Options Chain for CLEAR SECURE INC COM CL A (YOU) - $25.12 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.50 | 10.30 | % | 0 | 0 | 1.88 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 6.60 | 9.40 | % | 0 | 0 | 1.62 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 5.70 | 8.40 | % | 0 | 0 | 1.58 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 5.40 | 7.70 | % | 0 | 0 | 0.98 | 0.86 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 4.60 | 6.60 | % | 0 | 0 | 0.90 | 0.82 | 0.05 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 3.90 | 5.80 | % | 0 | 0 | 0.70 | 0.76 | 0.05 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 2.90 | 4.60 | % | 0 | 0 | 0.57 | 0.70 | 0.06 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 1.65 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.63 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 1.90 | 2.45 | 2.02 | +0.32 | +18.83% | 4 | 11 | 0.63 | 0.56 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 1.45 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 158 | 0.56 | 0.48 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 1.05 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 209 | 0.55 | 0.41 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 0.80 | 1.15 | 0.92 | +0.27 | +41.54% | 1 | 30 | 0.54 | 0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 0.55 | 0.95 | 0.67 | -0.10 | -12.99% | 2 | 46 | 0.53 | 0.27 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.21 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.25 | 1.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.16 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.13 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.10 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 0.05 | 0.70 | % | 0 | 0 | 1.03 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 0.10 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.10 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.14 | 0.04 | -0.02 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.15 | 1.35 | % | 0 | 0 | 0.75 | -0.18 | 0.05 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 0.15 | 1.50 | 0.88 | % | 1 | 0 | 0.65 | -0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 23.00 | 0.85 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.30 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 1.30 | 1.70 | 1.58 | -0.12 | -7.06% | 8 | 27 | 0.60 | -0.37 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 1.05 | 2.95 | 1.82 | -0.59 | -24.49% | 8 | 21 | 0.59 | -0.44 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 2.30 | 4.10 | 2.80 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.52 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 2.95 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.59 | 0.08 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 3.60 | 4.20 | % | 0 | 0 | 0.58 | -0.67 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 3.60 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.73 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 4.80 | 6.30 | % | 0 | 0 | 0.62 | -0.79 | 0.06 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 5.60 | 7.10 | % | 0 | 0 | 0.59 | -0.84 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 6.50 | 7.90 | % | 0 | 0 | 0.88 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 7.30 | 8.90 | % | 0 | 0 | 1.17 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 8.20 | 10.20 | % | 0 | 0 | 1.00 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 9.30 | 10.80 | % | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |