Options Chain for CLEAR SECURE INC COM CL A (YOU) - $30.10 as of 7/29/2025 2:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 16.50 | 15.35 | % | 1.02 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 9.70 | 12.10 | 10.90 | % | 0.55 | 0 | 0 | 1.62 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 21.00 | 8.80 | 10.20 | 9.50 | % | 0.45 | 0 | 0 | 1.17 | 0.97 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 22.00 | 7.80 | 9.50 | 8.65 | % | 0.39 | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 23.00 | 7.00 | 8.60 | 7.80 | % | 0.34 | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 24.00 | 6.10 | 6.40 | 6.25 | % | 0.26 | 0 | 0 | 0.58 | 0.89 | 0.03 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 5.30 | 5.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.53 | 0.85 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 26.00 | 4.50 | 4.70 | 4.60 | 4.65 | -0.35 | -7.00% | 0.18 | 41 | 2 | 0.51 | 0.79 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 27.00 | 3.80 | 4.00 | 3.90 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.51 | 0.74 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 28.00 | 3.20 | 3.30 | 3.25 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.50 | 0.67 | 0.06 | -0.02 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 29.00 | 2.60 | 2.75 | 2.68 | 2.69 | -0.01 | -0.37% | 0.09 | 5 | 2 | 0.49 | 0.60 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 2.10 | 2.20 | 2.15 | 2.24 | +0.19 | +9.27% | 0.07 | 25 | 24 | 0.47 | 0.53 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 31.00 | 1.65 | 1.75 | 1.70 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.47 | 0.46 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 32.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.11 | -7.81% | 0.04 | 1 | 29 | 0.47 | 0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 33.00 | 0.95 | 1.05 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | 0.32 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 34.00 | 0.70 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | 0.26 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.02 | 11 | 206 | 0.46 | 0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.05 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 37.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | 0.12 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 38.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.03 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 2 | 0.60 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 24.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.06 | -15.39% | 0.01 | 25 | 5 | 0.51 | -0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.07 | -12.29% | 0.02 | 3 | 1 | 0.52 | -0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 26.00 | 0.65 | 0.80 | 0.73 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.51 | -0.21 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 27.00 | 0.95 | 1.10 | 1.03 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.49 | -0.26 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 28.00 | 1.30 | 1.40 | 1.35 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.49 | -0.33 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 29.00 | 1.70 | 1.85 | 1.78 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.48 | -0.40 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 2.15 | 2.25 | 2.20 | 2.15 | +0.13 | +6.44% | 0.07 | 2 | 28 | 0.47 | -0.47 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 31.00 | 2.70 | 2.85 | 2.78 | 2.65 | -0.10 | -3.64% | 0.09 | 1 | 23 | 0.47 | -0.54 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 32.00 | 3.30 | 3.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.61 | 0.07 | -0.02 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 33.00 | 4.00 | 4.30 | 4.15 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.07 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 34.00 | 4.70 | 5.00 | 4.85 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.06 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 5.60 | 5.80 | 5.70 | % | 0.16 | 0 | 0 | 0.47 | -0.79 | 0.06 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 36.00 | 6.40 | 6.80 | 6.60 | % | 0.18 | 0 | 0 | 0.47 | -0.84 | 0.05 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 37.00 | 6.50 | 7.60 | 7.05 | % | 0.19 | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 38.00 | 7.60 | 8.50 | 8.05 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 40.00 | 9.30 | 10.40 | 9.85 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST |