Options Chain for CLEAR SECURE INC COM CL A (YOU) - $32.62 as of 2/2/2026 9:42:12 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 | 16.80 | 19.90 | 18.35 | 15.57 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/2/2026 9:59:05 AM EST |
| 16.00 | 15.80 | 18.40 | 17.10 | % | 1.07 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 17.00 | 14.80 | 17.20 | 16.00 | % | 0.94 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 18.00 | 13.80 | 16.40 | 15.10 | % | 0.84 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 19.00 | 12.90 | 15.30 | 14.10 | 11.67 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/2/2026 9:59:05 AM EST |
| 20.00 | 11.90 | 14.40 | 13.15 | 14.03 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/2/2026 9:59:05 AM EST |
| 21.00 | 10.90 | 13.20 | 12.05 | 15.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 2/2/2026 9:59:05 AM EST |
| 22.00 | 10.00 | 12.30 | 11.15 | 10.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:05 AM EST |
| 23.00 | 9.10 | 11.00 | 10.05 | % | 0.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 24.00 | 8.10 | 9.80 | 8.95 | 10.39 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 25.00 | 7.10 | 9.00 | 8.05 | % | 0.32 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 26.00 | 5.50 | 7.90 | 6.70 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.24 | 0.99 | 0.01 | 0.00 | 1/8/2026 | 2/2/2026 9:59:05 AM EST |
| 27.00 | 5.30 | 7.10 | 6.20 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.21 | 0.97 | 0.02 | -0.01 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 28.00 | 4.30 | 5.70 | 5.00 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.87 | 0.94 | 0.03 | -0.01 | 10/10/2025 | 2/2/2026 9:59:05 AM EST |
| 29.00 | 3.60 | 4.80 | 4.20 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.80 | 0.89 | 0.05 | -0.02 | 12/30/2025 | 2/2/2026 9:59:05 AM EST |
| 30.00 | 2.75 | 4.00 | 3.38 | 7.43 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.76 | 0.82 | 0.07 | -0.03 | 12/22/2025 | 2/2/2026 9:59:05 AM EST |
| 31.00 | 2.00 | 3.20 | 2.60 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.71 | 0.74 | 0.09 | -0.03 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 32.00 | 1.60 | 2.30 | 1.95 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | 0.64 | 0.11 | -0.04 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 33.00 | 1.10 | 2.15 | 1.63 | 1.30 | +0.19 | +17.12% | 0.05 | 2 | 1,074 | 0.54 | 0.52 | 0.12 | -0.04 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 34.00 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.44 | 0.40 | 0.12 | -0.04 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.57 | +0.12 | +26.67% | 0.01 | 1 | 1,027 | 0.43 | 0.29 | 0.11 | -0.03 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,145 | 0.61 | 0.20 | 0.09 | -0.03 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.70 | 0.13 | 0.07 | -0.02 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 314 | 0.78 | 0.08 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 39.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 50 | 0.64 | 0.04 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.76 | 0.02 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 44.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 9:59:05 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 1,702 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 46.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:05 AM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM 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 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/2/2026 9:59:05 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 9:59:05 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/2/2026 9:59:05 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 9:59:05 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.30 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 2/2/2026 9:59:05 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | -0.03 | 0.02 | -0.01 | 1/14/2026 | 2/2/2026 9:59:05 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.55 | -0.77 | -58.34% | 0.01 | 1 | 89 | 0.93 | -0.06 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.80 | -0.11 | 0.05 | -0.02 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,828 | 0.47 | -0.18 | 0.07 | -0.03 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 31.00 | 0.25 | 1.00 | 0.63 | 1.00 | +0.45 | +81.82% | 0.02 | 1 | 517 | 0.48 | -0.26 | 0.09 | -0.03 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 32.00 | 0.65 | 1.00 | 0.83 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.47 | -0.36 | 0.11 | -0.04 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 33.00 | 1.05 | 1.45 | 1.25 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1,028 | 0.46 | -0.48 | 0.12 | -0.04 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 34.00 | 1.45 | 2.05 | 1.75 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 321 | 0.40 | -0.60 | 0.12 | -0.04 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 35.00 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 364 | 0.42 | -0.71 | 0.11 | -0.03 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 36.00 | 2.80 | 4.20 | 3.50 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 338 | 0.80 | -0.80 | 0.09 | -0.03 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 37.00 | 3.40 | 5.40 | 4.40 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 209 | 0.97 | -0.87 | 0.07 | -0.02 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 38.00 | 4.50 | 6.10 | 5.30 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.95 | -0.92 | 0.05 | -0.01 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 39.00 | 5.30 | 7.40 | 6.35 | 3.49 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.27 | -0.96 | 0.03 | -0.01 | 12/19/2025 | 2/2/2026 9:59:05 AM EST |
| 40.00 | 6.20 | 9.10 | 7.65 | 4.86 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.51 | -0.98 | 0.02 | 0.00 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 41.00 | 6.20 | 10.10 | 8.15 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.59 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 2/2/2026 9:59:05 AM EST |
| 42.00 | 7.20 | 11.10 | 9.15 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:59:05 AM EST |
| 43.00 | 8.20 | 12.10 | 10.15 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 44.00 | 9.20 | 13.10 | 11.15 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 45.00 | 10.80 | 14.10 | 12.45 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 46.00 | 11.80 | 15.10 | 13.45 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 47.00 | 12.80 | 16.10 | 14.45 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 48.00 | 13.80 | 17.10 | 15.45 | % | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 50.00 | 15.80 | 19.10 | 17.45 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/2/2026 9:59:05 AM EST |
| 55.00 | 20.50 | 24.10 | 22.30 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |