Options Chain for CLEAR SECURE INC COM CL A (YOU) - $53.69 as of 4/24/2026 5:49:49 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 | 18.60 | 21.30 | 19.95 | % | 0.57 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 40.00 | 14.40 | 16.30 | 15.35 | % | 0.38 | 0 | 0 | 0.97 | 0.89 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 10.50 | 12.30 | 11.40 | % | 0.25 | 0 | 0 | 0.73 | 0.80 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 7.60 | 8.40 | 8.00 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | 0.67 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 5.00 | 5.70 | 5.35 | 5.33 | +0.62 | +13.17% | 0.10 | 5 | 120 | 0.67 | 0.53 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 3.20 | 3.80 | 3.50 | 3.46 | +0.36 | +11.62% | 0.06 | 5 | 34 | 0.66 | 0.40 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 1.85 | 2.40 | 2.13 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.64 | 0.28 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 0.85 | 1.55 | 1.20 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | 0.18 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 0.40 | 0.95 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.20 | 1.05 | 0.63 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.01 | 4/24/2026 4:00:06 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 | 0.20 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 0.70 | 1.10 | 0.90 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.71 | -0.11 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 1.55 | 2.10 | 1.83 | 1.90 | -0.43 | -18.46% | 0.04 | 5 | 18 | 0.68 | -0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 3.10 | 3.80 | 3.45 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.66 | -0.33 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 5.40 | 6.00 | 5.70 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.64 | -0.47 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 8.40 | 9.20 | 8.80 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.64 | -0.60 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 11.80 | 12.50 | 12.15 | % | 0.19 | 0 | 0 | 0.59 | -0.72 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 15.70 | 17.90 | 16.80 | % | 0.24 | 0 | 0 | 0.65 | -0.82 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 20.30 | 22.30 | 21.30 | % | 0.28 | 0 | 0 | 0.89 | -0.89 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 24.50 | 27.30 | 25.90 | % | 0.32 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST |