Options Chain for CLEAR SECURE INC COM CL A (YOU) - $36.87 as of 9/18/2025 9:59:53 AM 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 | 21.20 | 23.80 | 22.50 | 21.38 | 0.00 | 0.00% | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 20.00 | 16.50 | 18.60 | 17.55 | % | 0.88 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 21.00 | 15.50 | 17.80 | 16.65 | % | 0.79 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 22.00 | 14.30 | 16.60 | 15.45 | % | 0.70 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 23.00 | 13.20 | 15.80 | 14.50 | 13.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:51 PM EST |
| 24.00 | 12.50 | 14.90 | 13.70 | % | 0.57 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:51 PM EST |
| 26.00 | 10.60 | 12.60 | 11.60 | 10.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:51 PM EST |
| 27.00 | 9.20 | 11.60 | 10.40 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:51 PM EST |
| 28.00 | 8.30 | 10.80 | 9.55 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 29.00 | 7.30 | 9.60 | 8.45 | 5.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:51 PM EST |
| 30.00 | 6.30 | 8.60 | 7.45 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 11 | 4.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 31.00 | 5.10 | 6.20 | 5.65 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 50 | 2.17 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:51 PM EST |
| 32.00 | 4.40 | 6.30 | 5.35 | 4.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 33.00 | 3.50 | 4.10 | 3.80 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 355 | 1.26 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 34.00 | 2.50 | 3.00 | 2.75 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 106 | 2.68 | 0.98 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 35.00 | 1.85 | 3.00 | 2.43 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 260 | 1.73 | 0.89 | 0.11 | -0.08 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 36.00 | 1.00 | 1.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.00 | 0.74 | 0.22 | -0.12 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 37.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.36 | 0.49 | 0.28 | -0.15 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.95 | 0.23 | 0.22 | -0.11 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.08 | 0.10 | -0.05 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.94 | 0.02 | 0.03 | -0.01 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.28 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 6.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 23 | 5.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.69 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.70 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | -0.02 | 0.04 | -0.01 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.61 | -0.11 | 0.11 | -0.08 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 36.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.82 | -0.26 | 0.22 | -0.12 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 37.00 | 0.45 | 0.90 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.79 | -0.51 | 0.28 | -0.15 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 38.00 | 1.05 | 1.35 | 1.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.16 | -0.77 | 0.22 | -0.11 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 39.00 | 1.40 | 2.75 | 2.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.32 | -0.92 | 0.10 | -0.05 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 40.00 | 2.80 | 3.70 | 3.25 | % | 0.08 | 0 | 0 | 1.53 | -0.98 | 0.03 | -0.01 | 9/17/2025 3:59:51 PM EST | |||
| 41.00 | 3.60 | 4.60 | 4.10 | % | 0.10 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 42.00 | 4.50 | 5.60 | 5.05 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 43.00 | 5.40 | 6.70 | 6.05 | % | 0.14 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 44.00 | 6.70 | 7.40 | 7.05 | % | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |