Options Chain for CLEAR SECURE INC COM CL A (YOU) - $28.61 as of 7/8/2025 8:15:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 13.30 | 15.90 | 14.60 | 11.50 | 0.00 | 0.00% | 0.99 | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/8/2025 3:59:52 PM EST |
| 15.73 | 12.40 | 15.00 | 13.70 | 10.87 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.43 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 7/8/2025 3:59:52 PM EST |
| 16.73 | 11.10 | 14.00 | 12.55 | 9.10 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.24 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 7/8/2025 3:59:52 PM EST |
| 17.73 | 10.40 | 13.00 | 11.70 | % | 0.66 | 0 | 4 | 2.07 | 0.98 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 18.73 | 9.60 | 12.00 | 10.80 | % | 0.58 | 0 | 4 | 1.91 | 0.98 | 0.01 | -0.01 | 7/8/2025 3:59:52 PM EST | |||
| 19.73 | 8.40 | 11.10 | 9.75 | 8.20 | +0.80 | +10.82% | 0.49 | 1 | 11 | 1.80 | 0.96 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 20.73 | 7.60 | 10.10 | 8.85 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.65 | 0.95 | 0.02 | -0.01 | 6/17/2025 | 7/8/2025 3:59:52 PM EST |
| 21.73 | 6.60 | 8.60 | 7.60 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.31 | 0.92 | 0.02 | -0.01 | 5/9/2025 | 7/8/2025 3:59:52 PM EST |
| 22.73 | 6.10 | 6.40 | 6.25 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 139 | 0.55 | 0.89 | 0.03 | -0.02 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 23.73 | 5.30 | 5.50 | 5.40 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 61 | 0.57 | 0.85 | 0.04 | -0.02 | 6/18/2025 | 7/8/2025 3:59:52 PM EST |
| 24.73 | 4.20 | 4.70 | 4.45 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 346 | 0.49 | 0.81 | 0.05 | -0.02 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 25.73 | 3.30 | 3.90 | 3.60 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 196 | 0.62 | 0.76 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 26.73 | 3.00 | 3.20 | 3.10 | 2.75 | -0.58 | -17.42% | 0.12 | 7 | 323 | 0.54 | 0.69 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 27.73 | 2.35 | 2.60 | 2.48 | 2.44 | -0.11 | -4.32% | 0.09 | 12 | 995 | 0.53 | 0.62 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 28.73 | 1.85 | 2.05 | 1.95 | 1.85 | -0.50 | -21.28% | 0.07 | 66 | 1,062 | 0.52 | 0.54 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 29.73 | 1.40 | 1.60 | 1.50 | 1.45 | -0.16 | -9.94% | 0.05 | 13 | 1,410 | 0.52 | 0.45 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 30.73 | 1.05 | 1.25 | 1.15 | 0.97 | -0.26 | -21.14% | 0.04 | 26 | 533 | 0.52 | 0.38 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 31.73 | 0.75 | 0.95 | 0.85 | 0.75 | -0.15 | -16.67% | 0.03 | 20 | 115 | 0.51 | 0.31 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 32.73 | 0.55 | 0.70 | 0.63 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.49 | 0.26 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 33.73 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.52 | 0.21 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 34.73 | 0.30 | 0.40 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.52 | 0.17 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 39.73 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.05 | 0.02 | -0.01 | 7/2/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:52 PM EST |
| 15.73 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.93 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 7/8/2025 3:59:52 PM EST |
| 16.73 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:52 PM EST |
| 17.73 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | -0.02 | 0.01 | 0.00 | 6/3/2025 | 7/8/2025 3:59:52 PM EST |
| 18.73 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.84 | -0.02 | 0.01 | -0.01 | 6/3/2025 | 7/8/2025 3:59:52 PM EST |
| 19.73 | 0.05 | 0.55 | 0.30 | 0.11 | +0.01 | +10.00% | 0.02 | 8 | 150 | 0.84 | -0.04 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 20.73 | 0.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.49% | 0.00 | 30 | 132 | 0.72 | -0.05 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 21.73 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.71 | -0.08 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 22.73 | 0.20 | 0.35 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.60 | -0.11 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 23.73 | 0.30 | 0.50 | 0.40 | 0.38 | +0.03 | +8.58% | 0.02 | 1 | 314 | 0.59 | -0.15 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 24.73 | 0.45 | 0.65 | 0.55 | 0.62 | +0.12 | +24.00% | 0.02 | 26 | 172 | 0.55 | -0.19 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 25.73 | 0.65 | 0.90 | 0.78 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.54 | -0.24 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 26.73 | 0.95 | 1.10 | 1.03 | 1.15 | +0.08 | +7.48% | 0.04 | 1,042 | 107 | 0.53 | -0.31 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 27.73 | 1.35 | 1.55 | 1.45 | 1.50 | +0.10 | +7.15% | 0.05 | 2 | 151 | 0.53 | -0.38 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 28.73 | 1.80 | 2.05 | 1.93 | 1.95 | +0.30 | +18.19% | 0.07 | 11 | 38 | 0.53 | -0.46 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 29.73 | 2.35 | 2.60 | 2.48 | 2.45 | -0.05 | -2.00% | 0.08 | 5 | 49 | 0.52 | -0.55 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 30.73 | 3.00 | 3.20 | 3.10 | 3.40 | -3.34 | -49.56% | 0.10 | 2 | 53 | 0.52 | -0.62 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 31.73 | 3.70 | 3.90 | 3.80 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.75 | -0.69 | 0.07 | -0.02 | 5/13/2025 | 7/8/2025 3:59:52 PM EST |
| 32.73 | 4.50 | 4.70 | 4.60 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | -0.74 | 0.06 | -0.02 | 3/21/2025 | 7/8/2025 3:59:52 PM EST |
| 33.73 | 4.40 | 7.60 | 6.00 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.19 | -0.79 | 0.06 | -0.02 | 3/21/2025 | 7/8/2025 3:59:52 PM EST |
| 34.73 | 4.60 | 7.60 | 6.10 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | -0.83 | 0.05 | -0.02 | 7/1/2025 | 7/8/2025 3:59:52 PM EST |
| 39.73 | 9.90 | 13.30 | 11.60 | % | 0.29 | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 7/8/2025 3:59:52 PM EST |