Options Chain for CLEAR SECURE INC COM CL A (YOU) - $53.92 as of 6/9/2026 7:02:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.60 | 18.90 | 17.75 | 20.34 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 11.30 | 14.10 | 12.70 | 15.92 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 6.90 | 9.10 | 8.00 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.23 | 0.96 | 0.03 | -0.01 | 5/14/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 3.00 | 4.40 | 3.70 | 3.45 | -2.60 | -42.98% | 0.07 | 7 | 26 | 0.80 | 0.73 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 0.90 | 1.65 | 1.28 | 1.05 | -1.19 | -53.13% | 0.02 | 27 | 192 | 0.66 | 0.34 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.50 | -71.43% | 0.00 | 20 | 393 | 0.64 | 0.09 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 111 | 0.99 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.79 | -0.04 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 0.65 | 1.20 | 0.93 | 1.10 | +0.60 | +120.00% | 0.02 | 19 | 286 | 0.61 | -0.27 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 2.75 | 3.60 | 3.18 | 3.20 | +0.85 | +36.17% | 0.06 | 11 | 181 | 0.52 | -0.66 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 6.70 | 8.50 | 7.60 | 7.00 | +1.40 | +25.00% | 0.13 | 1 | 99 | 1.15 | -0.91 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 11.30 | 13.60 | 12.45 | 9.26 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.55 | -0.99 | 0.01 | -0.01 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 16.40 | 18.70 | 17.55 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 75.00 | 21.10 | 23.90 | 22.50 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 80.00 | 26.10 | 28.60 | 27.35 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |