Options Chain for CLEAR SECURE INC COM CL A (YOU) - $27.98 as of 7/1/2025 9:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.70 | 13.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 18.00 | 9.30 | 11.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 19.00 | 8.30 | 11.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 20.00 | 7.40 | 10.20 | 8.20 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 21.00 | 6.40 | 7.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 22.00 | 5.70 | 7.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 23.00 | 4.80 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.99 | 0.02 | 0.00 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 24.00 | 3.90 | 4.50 | 4.30 | +0.17 | +4.12% | 30 | 83 | 0.69 | 0.95 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 25.00 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 59 | 0.48 | 0.90 | 0.07 | -0.01 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 26.00 | 1.40 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 164 | 0.27 | 0.81 | 0.11 | -0.02 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 27.00 | 0.90 | 1.80 | 1.55 | +0.40 | +34.79% | 5 | 220 | 0.29 | 0.69 | 0.16 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 28.00 | 0.60 | 1.00 | 1.00 | +0.30 | +42.86% | 563 | 640 | 0.34 | 0.51 | 0.20 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 1.55 | 0.50 | +0.10 | +25.00% | 65 | 121 | 0.36 | 0.32 | 0.18 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.25 | +0.05 | +25.00% | 517 | 155 | 0.31 | 0.19 | 0.13 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.10 | 0.09 | -0.01 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.65 | % | 0 | 0 | 1.31 | 0.06 | 0.05 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.02 | 0.02 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.07 | +0.05 | +250.00% | 2 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.74 | -0.01 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 589 | 0.57 | -0.05 | 0.04 | -0.01 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 103 | 267 | 0.44 | -0.10 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 26.00 | 0.20 | 0.60 | 0.28 | +0.02 | +7.70% | 1 | 1,620 | 0.40 | -0.19 | 0.11 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.60 | 0.55 | -0.07 | -11.29% | 1 | 15 | 0.37 | -0.31 | 0.16 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 28.00 | 0.55 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 624 | 0.31 | -0.49 | 0.20 | -0.02 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 29.00 | 1.15 | 1.55 | 1.50 | -0.37 | -19.79% | 5 | 3 | 0.33 | -0.68 | 0.18 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 30.00 | 1.85 | 2.55 | % | 0 | 0 | 0.43 | -0.81 | 0.13 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 31.00 | 2.65 | 3.50 | % | 0 | 0 | 1.24 | -0.90 | 0.09 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 32.00 | 3.30 | 5.20 | % | 0 | 0 | 0.64 | -0.94 | 0.05 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 33.00 | 4.30 | 5.60 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 34.00 | 5.40 | 6.70 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 35.00 | 6.20 | 8.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |