Options Chain for CLEAR SECURE INC COM CL A (YOU) - $26.55 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 11.40 | 13.60 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.73 | 10.40 | 12.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.73 | 9.70 | 11.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.73 | 8.80 | 10.60 | % | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.73 | 7.40 | 9.70 | % | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.73 | 6.40 | 8.80 | % | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.73 | 5.50 | 7.80 | 4.76 | 0.00 | 0.00% | 0 | 33 | 1.96 | 0.99 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 21.73 | 4.50 | 5.70 | 6.25 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.97 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 22.73 | 3.70 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 63 | 1.11 | 0.93 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 23.73 | 3.00 | 3.20 | 2.90 | -0.50 | -14.71% | 1 | 23 | 0.52 | 0.86 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.73 | 2.20 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 152 | 0.47 | 0.76 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 25.73 | 1.50 | 1.60 | 1.50 | -0.25 | -14.29% | 7 | 122 | 0.45 | 0.64 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.73 | 0.95 | 1.05 | 1.00 | -0.30 | -23.08% | 6 | 277 | 0.44 | 0.49 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.73 | 0.55 | 0.65 | 0.57 | -0.28 | -32.95% | 46 | 479 | 0.43 | 0.34 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.73 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 246 | 0.46 | 0.22 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 29.73 | 0.10 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 131 | 0.42 | 0.12 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 30.73 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.07 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 31.73 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 0.00 | 0.10 | % | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.73 | 0.00 | 1.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.73 | 0.00 | 0.75 | % | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.73 | 0.00 | 0.15 | % | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.73 | 0.00 | 0.15 | % | 0 | 338 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.73 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 20.73 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 115 | 0.81 | -0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 21.73 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.03 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 22.73 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.07 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 23.73 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 199 | 0.45 | -0.14 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.73 | 0.35 | 0.45 | 0.45 | +0.15 | +50.00% | 2 | 176 | 0.45 | -0.24 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.73 | 0.65 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 208 | 0.43 | -0.36 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 26.73 | 1.05 | 1.20 | 0.89 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.51 | 0.15 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 27.73 | 1.65 | 1.80 | 1.61 | +0.26 | +19.26% | 1 | 27 | 0.40 | -0.66 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.73 | 2.15 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.78 | 0.12 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 29.73 | 2.85 | 3.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.88 | 0.08 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 30.73 | 3.80 | 4.60 | % | 0 | 0 | 0.68 | -0.93 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 31.73 | 4.80 | 5.60 | % | 0 | 0 | 0.83 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 6.10 | 6.90 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 7.10 | 7.90 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 8.10 | 8.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |