Options Chain for CLEAR SECURE INC COM CL A (YOU) - $52.80 as of 7/27/2026 6:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 25.10 | 23.75 | % | 0.79 | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 17.60 | 20.00 | 18.80 | % | 0.54 | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 13.20 | 15.50 | 14.35 | % | 0.36 | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 9.40 | 11.80 | 10.60 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 0.79 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 6.50 | 8.40 | 7.45 | % | 0.15 | 0 | 0 | 0.70 | 0.65 | 0.03 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 55.00 | 4.00 | 5.10 | 4.55 | 4.60 | +0.45 | +10.85% | 0.08 | 10 | 12 | 0.65 | 0.50 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 2.15 | 3.30 | 2.73 | 3.00 | +0.44 | +17.19% | 0.05 | 1 | 14 | 0.63 | 0.35 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 1.05 | 2.05 | 1.55 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.62 | 0.23 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.35 | 1.25 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.59 | 0.15 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.15 | 1.05 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.09 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.75 | % | 0.01 | 1 | 0 | 0.63 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.05 | 0.80 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.50 | 1.35 | 0.93 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.11 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 1.35 | 2.25 | 1.80 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.21 | 0.02 | -0.04 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 3.00 | 4.10 | 3.55 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.35 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 5.50 | 6.60 | 6.05 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.03 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 8.50 | 9.80 | 9.15 | % | 0.15 | 0 | 0 | 0.60 | -0.65 | 0.03 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 12.00 | 14.30 | 13.15 | % | 0.20 | 0 | 0 | 0.58 | -0.77 | 0.02 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 70.00 | 16.30 | 18.60 | 17.45 | % | 0.25 | 0 | 0 | 0.81 | -0.85 | 0.02 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 75.00 | 20.70 | 23.30 | 22.00 | % | 0.29 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 80.00 | 25.50 | 27.90 | 26.70 | 28.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.90 | -0.94 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |