Options Chain for CLEAR SECURE INC COM CL A (YOU) - $23.98 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 6.70 | 8.70 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 6.00 | 6.70 | % | 0 | 0 | 0.76 | 0.95 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 19.00 | 4.90 | 5.80 | % | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 20.00 | 4.10 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.87 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 3.70 | 3.90 | % | 0 | 0 | 0.48 | 0.82 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 22.00 | 2.95 | 3.10 | % | 0 | 0 | 0.44 | 0.74 | 0.08 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 23.00 | 2.25 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.66 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 1.65 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.56 | 0.10 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 1.20 | 1.30 | 1.21 | +0.06 | +5.22% | 7 | 12 | 0.42 | 0.46 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | -0.02 | -2.30% | 23 | 37 | 0.41 | 0.36 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.55 | 0.65 | 0.57 | +0.02 | +3.64% | 10 | 65 | 0.40 | 0.27 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.35 | 0.45 | 0.36 | -0.21 | -36.85% | 12 | 11 | 0.39 | 0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.14 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.09 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.06 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:58:58 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 | 0.60 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.05 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 0.15 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.08 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.13 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.18 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.26 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.34 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 1.30 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.44 | 0.10 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 1.80 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.54 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 2.40 | 2.55 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.64 | 0.10 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 3.10 | 3.30 | % | 0 | 0 | 0.41 | -0.73 | 0.09 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 28.00 | 3.90 | 4.10 | % | 0 | 0 | 0.41 | -0.80 | 0.07 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 29.00 | 4.80 | 5.00 | % | 0 | 0 | 0.42 | -0.86 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 5.40 | 6.60 | % | 0 | 0 | 0.72 | -0.91 | 0.05 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 31.00 | 6.60 | 7.50 | % | 0 | 0 | 0.78 | -0.94 | 0.03 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 32.00 | 7.40 | 8.30 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 33.00 | 8.40 | 9.90 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST |