Options Chain for CLEAR SECURE INC COM CL A (YOU) - $24.97 as of 5/13/2025 9:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.73 | 8.80 | 12.30 | 11.36 | +0.90 | +8.61% | 16 | 7 | 8.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.73 | 8.60 | 11.30 | 10.39 | +0.92 | +9.72% | 16 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.73 | 7.60 | 10.30 | 8.54 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 17.73 | 6.70 | 9.20 | 7.57 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 18.73 | 5.30 | 8.40 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 19.73 | 4.60 | 7.40 | 5.40 | +0.50 | +10.21% | 2 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.73 | 3.60 | 6.20 | 3.95 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 21.73 | 2.55 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 70 | 3.91 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 22.73 | 2.20 | 2.70 | 2.65 | +0.44 | +19.91% | 3 | 111 | 1.83 | 0.95 | 0.07 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 23.73 | 0.00 | 1.60 | 1.50 | +0.40 | +36.37% | 6 | 465 | 0.86 | 0.83 | 0.17 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 24.73 | 0.35 | 0.70 | 0.63 | -0.02 | -3.08% | 13 | 672 | 0.86 | 0.60 | 0.29 | -0.10 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.73 | 0.05 | 0.35 | 0.25 | +0.08 | +47.06% | 2 | 1,836 | 0.49 | 0.29 | 0.29 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 26.73 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 8 | 6,030 | 0.59 | 0.10 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 27.73 | 0.00 | 0.25 | 0.12 | +0.02 | +20.00% | 2 | 1,415 | 1.17 | 0.02 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 28.73 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,457 | 1.89 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 29.73 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 11,238 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 30.73 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 1,169 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 31.73 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 119 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 32.73 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 323 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 33.73 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 223 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:59 PM EST |
| 34.73 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 415 | 3.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 35.73 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 642 | 3.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:59 PM EST |
| 36.73 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 292 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:59 PM EST |
| 37.73 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 167 | 3.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 38.73 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 148 | 4.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:59 PM EST |
| 39.73 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 10,472 | 2.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 40.73 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 855 | 4.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:59 PM EST |
| 41.73 | 0.00 | 0.65 | % | 0 | 29 | 4.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 42.73 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 48 | 4.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 43.73 | 0.00 | 0.65 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 44.73 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 23 | 4.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:59 PM EST |
| 49.73 | 0.00 | 0.70 | % | 0 | 120 | 5.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 54.73 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 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 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 268 | 3.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 15.73 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 2.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 16.73 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 17.73 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 112 | 4.13 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 18.73 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 68 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 19.73 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15,422 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 20.73 | 0.00 | 0.20 | 0.06 | -0.24 | -80.00% | 76 | 1,123 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 21.73 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 532 | 1.71 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 22.73 | 0.05 | 0.25 | 0.07 | -0.03 | -30.00% | 11 | 2,024 | 0.95 | -0.05 | 0.07 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 23.73 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 6 | 1,060 | 0.69 | -0.17 | 0.17 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 24.73 | 0.05 | 0.45 | 0.30 | -0.35 | -53.85% | 113 | 2,013 | 0.40 | -0.40 | 0.29 | -0.10 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.73 | 0.65 | 1.25 | 0.86 | -0.49 | -36.30% | 3 | 1,628 | 0.94 | -0.71 | 0.29 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 26.73 | 1.60 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 1,051 | 1.05 | -0.90 | 0.14 | -0.04 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 27.73 | 2.35 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 142 | 1.83 | -0.98 | 0.04 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 28.73 | 3.20 | 4.40 | 3.09 | 0.00 | 0.00% | 0 | 62 | 2.13 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 29.73 | 4.10 | 5.80 | 3.80 | 0.00 | 0.00% | 0 | 59 | 3.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:59 PM EST |
| 30.73 | 5.10 | 7.50 | 6.46 | 0.00 | 0.00% | 0 | 5 | 4.06 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 31.73 | 6.00 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:59 PM EST |
| 32.73 | 7.00 | 9.60 | 6.50 | 0.00 | 0.00% | 0 | 2 | 4.70 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:59 PM EST |
| 33.73 | 8.00 | 10.40 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 34.73 | 9.10 | 10.40 | 9.51 | % | 32 | 102 | 3.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 35.73 | 10.10 | 11.20 | 10.48 | +1.08 | +11.49% | 32 | 3 | 3.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 36.73 | 11.00 | 12.50 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 37.73 | 10.60 | 13.60 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 38.73 | 13.10 | 14.50 | 13.61 | % | 16 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 39.73 | 14.10 | 15.80 | 14.60 | % | 16 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 40.73 | 15.10 | 17.10 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 41.73 | 16.10 | 17.50 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 42.73 | 17.40 | 19.30 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 43.73 | 18.30 | 20.20 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 44.73 | 19.20 | 21.20 | 19.74 | +0.25 | +1.29% | 16 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 49.73 | 24.60 | 25.10 | 24.71 | -0.76 | -2.99% | 16 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 54.73 | 29.10 | 31.60 | 30.45 | 0.00 | 0.00% | 0 | 5 | 8.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |