Options Chain for CLEAR SECURE INC COM CL A (YOU) - $53.39 as of 5/1/2026 4:05:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.80 | 33.30 | 37.20 | 35.25 | % | 1.78 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 24.80 | 28.50 | 31.80 | 30.15 | % | 1.22 | 0 | 0 | 1.39 | 0.98 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 29.80 | 24.20 | 27.00 | 25.60 | 22.49 | 0.00 | 0.00% | 0.86 | 0 | 40 | 1.15 | 0.95 | 0.00 | -0.01 | 3/23/2026 | 5/1/2026 3:59:47 PM EST |
| 30.80 | 23.10 | 26.00 | 24.55 | % | 0.80 | 0 | 1 | 1.10 | 0.94 | 0.01 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 31.80 | 22.30 | 25.20 | 23.75 | 23.61 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.09 | 0.93 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 32.80 | 21.30 | 24.40 | 22.85 | % | 0.70 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 33.80 | 20.50 | 23.50 | 22.00 | 22.50 | 0.00 | 0.00% | 0.65 | 0 | 52 | 1.04 | 0.92 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 34.80 | 19.90 | 22.50 | 21.20 | 16.68 | 0.00 | 0.00% | 0.61 | 0 | 70 | 0.65 | 0.91 | 0.01 | -0.02 | 4/9/2026 | 5/1/2026 3:59:47 PM EST |
| 35.80 | 18.90 | 21.50 | 20.20 | 19.41 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.65 | 0.90 | 0.01 | -0.02 | 4/23/2026 | 5/1/2026 3:59:47 PM EST |
| 36.80 | 18.10 | 20.80 | 19.45 | 23.01 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.66 | 0.89 | 0.01 | -0.02 | 4/21/2026 | 5/1/2026 3:59:47 PM EST |
| 37.80 | 17.20 | 20.00 | 18.60 | 21.71 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.93 | 0.87 | 0.01 | -0.02 | 4/21/2026 | 5/1/2026 3:59:47 PM EST |
| 38.80 | 16.40 | 19.20 | 17.80 | 16.35 | 0.00 | 0.00% | 0.46 | 0 | 27 | 0.65 | 0.86 | 0.01 | -0.02 | 4/8/2026 | 5/1/2026 3:59:47 PM EST |
| 39.80 | 15.70 | 17.80 | 16.75 | 16.67 | 0.00 | 0.00% | 0.42 | 0 | 122 | 0.62 | 0.85 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 40.80 | 15.10 | 17.50 | 16.30 | % | 0.40 | 0 | 53 | 0.67 | 0.84 | 0.01 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 41.80 | 14.40 | 16.70 | 15.55 | % | 0.37 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 42.80 | 13.60 | 16.00 | 14.80 | % | 0.35 | 0 | 50 | 0.66 | 0.81 | 0.01 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 43.80 | 12.90 | 15.10 | 14.00 | % | 0.32 | 0 | 10 | 0.64 | 0.79 | 0.01 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 44.80 | 12.70 | 13.90 | 13.30 | 13.05 | 0.00 | 0.00% | 0.30 | 0 | 1,452 | 0.64 | 0.77 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 45.80 | 11.60 | 13.70 | 12.65 | 13.08 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.64 | 0.76 | 0.02 | -0.03 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 46.80 | 10.80 | 13.20 | 12.00 | 13.03 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.63 | 0.74 | 0.02 | -0.03 | 3/26/2026 | 5/1/2026 3:59:47 PM EST |
| 47.80 | 10.20 | 12.60 | 11.40 | 11.96 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.63 | 0.72 | 0.02 | -0.03 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 48.80 | 9.70 | 12.20 | 10.95 | 9.69 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.65 | 0.70 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 49.80 | 9.00 | 10.70 | 9.85 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 3,351 | 0.59 | 0.68 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 54.80 | 6.50 | 8.00 | 7.25 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 2,074 | 0.58 | 0.58 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 59.80 | 5.10 | 5.90 | 5.50 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 559 | 0.60 | 0.47 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 64.80 | 3.60 | 4.40 | 4.00 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.59 | 0.38 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 69.80 | 2.50 | 3.20 | 2.85 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.59 | 0.31 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 75.00 | 1.70 | 2.45 | 2.08 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.60 | 0.24 | 0.02 | -0.03 | 4/24/2026 | 5/1/2026 3:59:47 PM EST |
| 80.00 | 1.20 | 2.10 | 1.65 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.61 | 0.19 | 0.01 | -0.02 | 4/23/2026 | 5/1/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.80 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 1 | 1.40 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 24.80 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 3 | 0.87 | -0.02 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 29.80 | 0.30 | 1.15 | 0.73 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.80 | -0.05 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:47 PM EST |
| 30.80 | 0.10 | 1.20 | 0.65 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.71 | -0.06 | 0.01 | -0.01 | 3/30/2026 | 5/1/2026 3:59:47 PM EST |
| 31.80 | 0.15 | 1.30 | 0.73 | % | 0.02 | 0 | 1 | 0.71 | -0.07 | 0.01 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 32.80 | 0.45 | 1.40 | 0.93 | % | 0.03 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 33.80 | 0.40 | 1.50 | 0.95 | % | 0.03 | 0 | 2 | 0.72 | -0.08 | 0.01 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 34.80 | 0.85 | 1.65 | 1.25 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.76 | -0.09 | 0.01 | -0.02 | 3/30/2026 | 5/1/2026 3:59:47 PM EST |
| 35.80 | 0.70 | 1.75 | 1.23 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.10 | 0.01 | -0.02 | 3/23/2026 | 5/1/2026 3:59:47 PM EST |
| 36.80 | 1.10 | 1.95 | 1.53 | % | 0.04 | 0 | 4 | 0.73 | -0.11 | 0.01 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 37.80 | 0.95 | 1.65 | 1.30 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.66 | -0.13 | 0.01 | -0.02 | 3/26/2026 | 5/1/2026 3:59:47 PM EST |
| 38.80 | 1.15 | 2.05 | 1.60 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.68 | -0.14 | 0.01 | -0.02 | 4/17/2026 | 5/1/2026 3:59:47 PM EST |
| 39.80 | 1.70 | 2.00 | 1.85 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.68 | -0.15 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 3:59:47 PM EST |
| 40.80 | 1.50 | 2.50 | 2.00 | 3.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.66 | -0.16 | 0.01 | -0.02 | 4/6/2026 | 5/1/2026 3:59:47 PM EST |
| 41.80 | 2.15 | 2.95 | 2.55 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.70 | -0.18 | 0.01 | -0.02 | 4/10/2026 | 5/1/2026 3:59:47 PM EST |
| 42.80 | 2.40 | 3.20 | 2.80 | 3.43 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.69 | -0.19 | 0.01 | -0.02 | 4/8/2026 | 5/1/2026 3:59:47 PM EST |
| 43.80 | 2.75 | 3.20 | 2.98 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.68 | -0.21 | 0.01 | -0.03 | 3/26/2026 | 5/1/2026 3:59:47 PM EST |
| 44.80 | 2.85 | 3.60 | 3.23 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.67 | -0.23 | 0.02 | -0.03 | 4/23/2026 | 5/1/2026 3:59:47 PM EST |
| 45.80 | 3.20 | 3.90 | 3.55 | % | 0.08 | 0 | 2 | 0.66 | -0.24 | 0.02 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 46.80 | 3.40 | 4.40 | 3.90 | % | 0.08 | 0 | 24 | 0.66 | -0.26 | 0.02 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 47.80 | 3.60 | 4.60 | 4.10 | % | 0.09 | 0 | 4 | 0.65 | -0.28 | 0.02 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 48.80 | 4.10 | 5.00 | 4.55 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.65 | -0.30 | 0.02 | -0.03 | 4/23/2026 | 5/1/2026 3:59:47 PM EST |
| 49.80 | 4.30 | 5.00 | 4.65 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.61 | -0.32 | 0.02 | -0.03 | 4/17/2026 | 5/1/2026 3:59:47 PM EST |
| 54.80 | 6.80 | 7.40 | 7.10 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.61 | -0.42 | 0.02 | -0.03 | 4/22/2026 | 5/1/2026 3:59:47 PM EST |
| 59.80 | 9.60 | 10.30 | 9.95 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.60 | -0.53 | 0.02 | -0.03 | 4/16/2026 | 5/1/2026 3:59:47 PM EST |
| 64.80 | 12.70 | 14.90 | 13.80 | % | 0.21 | 0 | 0 | 0.64 | -0.62 | 0.02 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 69.80 | 16.60 | 18.90 | 17.75 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.65 | -0.69 | 0.02 | -0.03 | 3/24/2026 | 5/1/2026 3:59:47 PM EST |
| 75.00 | 20.60 | 23.20 | 21.90 | % | 0.29 | 0 | 0 | 0.61 | -0.76 | 0.02 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 80.00 | 25.30 | 27.60 | 26.45 | % | 0.33 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.02 | 5/1/2026 3:59:47 PM EST |