Options Chain for CLEAR SECURE INC COM CL A (YOU) - $25.14 as of 6/20/2025 9:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 9.90 | 12.70 | 11.50 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.99 | 0.01 | 0.00 | 4/10/2025 | 6/20/2025 4:00:00 PM EST |
| 15.73 | 8.80 | 11.70 | 10.87 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 6/20/2025 4:00:00 PM EST |
| 16.73 | 7.90 | 10.70 | 9.10 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.96 | 0.01 | 0.00 | 3/11/2025 | 6/20/2025 4:00:00 PM EST |
| 17.73 | 6.90 | 9.80 | % | 0 | 4 | 1.63 | 0.93 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 18.73 | 6.10 | 8.90 | % | 0 | 4 | 1.51 | 0.90 | 0.03 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 19.73 | 5.60 | 6.30 | 6.20 | +0.70 | +12.73% | 1 | 13 | 1.10 | 0.86 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 20.73 | 4.90 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.82 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 21.73 | 3.40 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.77 | 0.05 | -0.02 | 5/9/2025 | 6/20/2025 4:00:00 PM EST |
| 22.73 | 3.40 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 139 | 0.56 | 0.71 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 23.73 | 2.80 | 4.70 | 2.55 | 0.00 | 0.00% | 0 | 61 | 0.88 | 0.65 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 24.73 | 2.15 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 349 | 0.53 | 0.57 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 25.73 | 1.65 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 199 | 0.63 | 0.50 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 26.73 | 1.20 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 860 | 0.49 | 0.42 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 27.73 | 0.05 | 1.15 | 1.00 | +0.10 | +11.12% | 116 | 551 | 0.53 | 0.35 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 28.73 | 0.65 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 803 | 0.47 | 0.28 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 29.73 | 0.40 | 0.65 | 0.53 | +0.11 | +26.19% | 1 | 1,415 | 0.57 | 0.22 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.73 | 0.30 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 492 | 0.52 | 0.18 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 31.73 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 107 | 1.04 | 0.14 | 0.04 | -0.01 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 32.73 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 150 | 1.11 | 0.11 | 0.04 | -0.01 | 6/2/2025 | 6/20/2025 4:00:00 PM EST |
| 33.73 | 0.00 | 0.30 | 1.15 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.08 | 0.03 | -0.01 | 3/17/2025 | 6/20/2025 4:00:00 PM EST |
| 34.73 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.58 | 0.06 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 39.73 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.43 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 15.73 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 1,114 | 1.87 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 6/20/2025 4:00:00 PM EST |
| 16.73 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 54 | 1.18 | -0.04 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 17.73 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.25 | -0.07 | 0.02 | -0.01 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 18.73 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.10 | 0.03 | -0.01 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 19.73 | 0.25 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 124 | 0.55 | -0.14 | 0.03 | -0.01 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 20.73 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 128 | 1.02 | -0.18 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 21.73 | 0.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 311 | 0.48 | -0.23 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 22.73 | 0.85 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 109 | 0.52 | -0.29 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 23.73 | 1.20 | 1.30 | 1.25 | -0.15 | -10.72% | 4 | 240 | 0.50 | -0.35 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 24.73 | 1.60 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 145 | 0.50 | -0.43 | 0.07 | -0.02 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 25.73 | 2.05 | 2.30 | 2.20 | -0.20 | -8.34% | 4 | 200 | 0.48 | -0.50 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 26.73 | 2.60 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 97 | 0.47 | -0.58 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 27.73 | 3.30 | 3.50 | 2.87 | 0.00 | 0.00% | 0 | 130 | 0.48 | -0.65 | 0.07 | -0.02 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 28.73 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.72 | 0.07 | -0.01 | 4/16/2025 | 6/20/2025 4:00:00 PM EST |
| 29.73 | 4.30 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.78 | 0.06 | -0.01 | 4/14/2025 | 6/20/2025 4:00:00 PM EST |
| 30.73 | 5.70 | 5.90 | 6.74 | 0.00 | 0.00% | 0 | 53 | 0.83 | -0.82 | 0.05 | -0.01 | 5/9/2025 | 6/20/2025 4:00:00 PM EST |
| 31.73 | 5.90 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.86 | 0.04 | -0.01 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 32.73 | 6.80 | 8.40 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.89 | 0.04 | -0.01 | 3/21/2025 | 6/20/2025 4:00:00 PM EST |
| 33.73 | 7.80 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.92 | 0.03 | -0.01 | 3/21/2025 | 6/20/2025 4:00:00 PM EST |
| 34.73 | 7.50 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.94 | 0.02 | -0.01 | 3/21/2025 | 6/20/2025 4:00:00 PM EST |
| 39.73 | 13.90 | 15.00 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST |