Options Chain for CLEAR SECURE INC COM CL A (YOU) - $26.55 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 11.60 | 12.30 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 15.73 | 10.50 | 12.80 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 16.73 | 9.70 | 11.80 | % | 0 | 0 | 1.77 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 17.73 | 8.50 | 10.60 | % | 0 | 0 | 1.54 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 18.73 | 7.60 | 9.50 | % | 0 | 1 | 1.52 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 19.73 | 6.80 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 79 | 0.74 | 0.89 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 20.73 | 6.00 | 7.70 | 5.95 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.85 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 21.73 | 5.20 | 6.50 | 4.96 | 0.00 | 0.00% | 0 | 73 | 0.74 | 0.83 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 22.73 | 4.40 | 4.80 | 5.70 | 0.00 | 0.00% | 0 | 128 | 0.57 | 0.79 | 0.05 | -0.02 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 23.73 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 240 | 0.53 | 0.74 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 24.73 | 3.00 | 3.90 | 3.20 | -0.10 | -3.03% | 5 | 575 | 0.52 | 0.68 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.73 | 2.45 | 2.65 | 2.64 | -0.03 | -1.13% | 5 | 1,006 | 0.52 | 0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.73 | 1.90 | 2.05 | 1.85 | -0.18 | -8.87% | 58 | 5,970 | 0.51 | 0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.73 | 1.50 | 2.15 | 1.60 | -0.05 | -3.03% | 7 | 685 | 0.60 | 0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.73 | 1.15 | 1.40 | 1.46 | 0.00 | 0.00% | 0 | 1,358 | 0.51 | 0.38 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 29.73 | 0.85 | 1.05 | 0.90 | -0.20 | -18.19% | 5 | 11,275 | 0.51 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.73 | 0.65 | 0.80 | 0.63 | -0.27 | -30.00% | 3 | 302 | 0.51 | 0.25 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.73 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 111 | 0.51 | 0.19 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 32.73 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 313 | 0.51 | 0.15 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 33.73 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 133 | 0.52 | 0.12 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 34.73 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 420 | 0.52 | 0.10 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 35.73 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 649 | 0.54 | 0.07 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 36.73 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 292 | 0.51 | 0.07 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 37.73 | 0.00 | 0.15 | % | 0 | 167 | 0.58 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 38.73 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.74 | 0.03 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 39.73 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 10,481 | 0.78 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 40.73 | 0.00 | 0.75 | 0.13 | +0.05 | +62.50% | 1 | 856 | 1.00 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.73 | 0.00 | 0.75 | % | 0 | 29 | 1.04 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.73 | 0.00 | 0.75 | % | 0 | 48 | 1.07 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 43.73 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 44.73 | 0.00 | 0.75 | % | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 49.73 | 0.00 | 0.75 | % | 0 | 120 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 54.73 | 0.00 | 0.75 | % | 0 | 38 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 151 | 1.50 | -0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 15.73 | 0.00 | 0.75 | % | 0 | 1 | 1.37 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 16.73 | 0.00 | 0.75 | % | 0 | 2 | 1.25 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 17.73 | 0.10 | 0.30 | 0.11 | -0.14 | -56.00% | 2 | 34 | 0.76 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.73 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 1 | 65 | 0.69 | -0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.73 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15,383 | 0.64 | -0.11 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 20.73 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 82 | 0.57 | -0.15 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 21.73 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 189 | 0.57 | -0.17 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 22.73 | 0.55 | 0.75 | 0.70 | +0.10 | +16.67% | 43 | 1,244 | 0.57 | -0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.73 | 0.80 | 1.00 | 0.70 | -0.14 | -16.67% | 1 | 834 | 0.56 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.73 | 1.15 | 1.35 | 1.25 | +0.24 | +23.77% | 2 | 794 | 0.56 | -0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.73 | 1.55 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 396 | 0.55 | -0.39 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 26.73 | 2.00 | 2.20 | 2.10 | +0.32 | +17.98% | 2 | 487 | 0.54 | -0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.73 | 2.00 | 2.75 | 2.70 | +0.30 | +12.50% | 4 | 368 | 0.46 | -0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.73 | 2.45 | 3.40 | 3.30 | +0.20 | +6.46% | 3 | 184 | 0.42 | -0.62 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 29.73 | 2.60 | 4.10 | 3.50 | -0.30 | -7.90% | 1 | 196 | 0.33 | -0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.73 | 3.00 | 4.90 | 4.90 | +0.40 | +8.89% | 19 | 66 | 0.58 | -0.75 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.73 | 5.50 | 5.80 | 5.50 | +0.70 | +14.59% | 5 | 11 | 0.55 | -0.81 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.73 | 5.90 | 7.90 | % | 0 | 97 | 0.71 | -0.85 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 33.73 | 6.80 | 8.50 | % | 0 | 2 | 1.15 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 34.73 | 7.80 | 8.70 | % | 0 | 109 | 0.71 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 35.73 | 8.80 | 9.70 | 8.53 | 0.00 | 0.00% | 0 | 53 | 0.83 | -0.93 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 36.73 | 9.70 | 10.70 | % | 0 | 38 | 0.84 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 37.73 | 10.80 | 11.70 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 38.73 | 11.80 | 12.70 | % | 0 | 1 | 1.27 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 39.73 | 12.80 | 14.40 | % | 0 | 1 | 1.22 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.73 | 13.60 | 14.80 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 41.73 | 13.40 | 16.30 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.73 | 15.70 | 17.70 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 43.73 | 16.30 | 19.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 44.73 | 17.70 | 18.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 49.73 | 22.80 | 24.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 54.73 | 27.80 | 29.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |