Options Chain for CLEAR SECURE INC COM CL A (YOU) - $29.10 as of 9/6/2024 3:17:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.10 | 17.50 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 13.10 | 16.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 12.10 | 15.50 | 5.95 | 0.00 | 0.00% | 0 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 11.10 | 14.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 10.10 | 13.50 | 7.05 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 9.90 | 12.50 | 9.35 | 0.00 | 0.00% | 0 | 58 | 3.21 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 8.50 | 11.50 | 10.33 | 0.00 | 0.00% | 0 | 50 | 3.10 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 7.80 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 57 | 2.84 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 7.20 | 9.50 | 8.05 | +0.86 | +11.97% | 2 | 38 | 2.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 5.80 | 8.50 | 6.30 | +1.60 | +34.05% | 1 | 175 | 2.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 4.20 | 7.90 | 5.30 | -1.74 | -24.72% | 1 | 1,434 | 0.92 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 4.20 | 6.50 | 5.98 | 0.00 | 0.00% | 0 | 229 | 1.92 | 0.98 | 0.03 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 2.20 | 5.50 | 4.84 | 0.00 | 0.00% | 0 | 210 | 0.64 | 0.93 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 2.60 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 285 | 0.90 | 0.86 | 0.09 | -0.02 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 1.80 | 1.90 | 3.00 | 0.00 | 0.00% | 0 | 484 | 0.41 | 0.76 | 0.14 | -0.03 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 1.15 | 1.25 | 1.10 | -1.05 | -48.84% | 9 | 557 | 0.42 | 0.60 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | -0.30 | -30.00% | 127 | 838 | 0.41 | 0.43 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | -0.21 | -35.60% | 42 | 1,209 | 0.41 | 0.28 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 18 | 535 | 0.40 | 0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 43 | 1,668 | 0.43 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.04 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.52 | 0.01 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 316 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.39 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 242 | 0.84 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.98 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 319 | 0.90 | 0.00 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 387 | 0.72 | -0.02 | 0.03 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 4 | 581 | 0.54 | -0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.15 | 0.25 | 0.18 | +0.03 | +20.00% | 45 | 361 | 0.46 | -0.14 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 48 | 257 | 0.42 | -0.24 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.65 | 0.75 | 0.85 | +0.35 | +70.00% | 4 | 412 | 0.42 | -0.40 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 1.15 | 1.25 | 0.92 | +0.07 | +8.24% | 1 | 137 | 0.42 | -0.57 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 1.85 | 2.15 | 1.98 | +0.93 | +88.58% | 6 | 18 | 0.46 | -0.72 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 2.05 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 64 | 0.40 | -0.84 | 0.10 | -0.02 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 3.40 | 6.00 | 2.54 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.92 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 4.00 | 6.60 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.96 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 3.60 | 6.90 | % | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 6.00 | 8.30 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 36.00 | 7.00 | 8.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.00 | 8.10 | 10.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |