Options Chain for CLEAR SECURE INC COM CL A (YOU) - $28.38 as of 7/11/2025 9:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.00 | 13.30 | 12.15 | % | 0.71 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 18.00 | 9.60 | 12.40 | 11.00 | % | 0.61 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 19.00 | 8.80 | 11.40 | 10.10 | % | 0.53 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 20.00 | 7.80 | 10.00 | 8.90 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 6.90 | 9.20 | 8.05 | % | 0.38 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 22.00 | 6.10 | 8.00 | 7.05 | % | 0.32 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 23.00 | 4.80 | 7.00 | 5.90 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 24.00 | 3.80 | 4.80 | 4.30 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 83 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 2.90 | 4.90 | 3.90 | 3.64 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.41 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 26.00 | 2.35 | 2.95 | 2.65 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 164 | 1.04 | 0.97 | 0.09 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 27.00 | 1.35 | 1.85 | 1.60 | 1.65 | -0.78 | -32.10% | 0.06 | 3 | 151 | 0.65 | 0.76 | 0.22 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,141 | 1.05 | 0.53 | 0.23 | -0.03 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 29.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.50 | -62.50% | 0.01 | 5 | 138 | 0.46 | 0.32 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 3 | 613 | 0.59 | 0.16 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.75 | 0.07 | 0.08 | -0.02 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.03 | 0.04 | -0.01 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 33 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 588 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 26.00 | 0.05 | 1.65 | 0.85 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1,118 | 0.71 | -0.03 | 0.09 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | -0.24 | 0.22 | -0.02 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.49 | -0.47 | 0.23 | -0.03 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.40 | -0.68 | 0.21 | -0.04 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 1.60 | 2.20 | 1.90 | 0.96 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.84 | 0.14 | -0.03 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 31.00 | 2.05 | 4.30 | 3.18 | % | 0.10 | 0 | 0 | 0.43 | -0.93 | 0.08 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 32.00 | 3.10 | 5.30 | 4.20 | % | 0.13 | 0 | 0 | 0.00 | -0.97 | 0.04 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 33.00 | 4.40 | 5.90 | 5.15 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 34.00 | 4.90 | 6.50 | 5.70 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 35.00 | 6.10 | 7.40 | 6.75 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 36.00 | 7.00 | 8.60 | 7.80 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |