Options Chain for CLEAR SECURE INC COM CL A (YOU) - $21.27 as of 3/28/2024 10:19:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.68 | 11.50 | 12.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
10.00 | 11.00 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
10.68 | 10.30 | 12.60 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
11.00 | 9.90 | 12.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
11.68 | 9.50 | 11.20 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
12.00 | 9.00 | 11.20 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
12.68 | 8.30 | 10.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
13.00 | 7.80 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
13.68 | 7.30 | 9.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
14.00 | 7.00 | 9.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
14.68 | 6.30 | 8.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
15.00 | 4.60 | 8.30 | % | 0 | 0 | 2.60 | 0.99 | 0.01 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
15.68 | 5.20 | 7.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
16.00 | 4.70 | 7.20 | 7.01 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.97 | 0.02 | -0.01 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
16.68 | 2.70 | 6.70 | % | 0 | 0 | 2.20 | 1.00 | 0.01 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
17.00 | 3.90 | 6.20 | 2.14 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.94 | 0.04 | -0.02 | 3/21/2024 | 3/27/2024 3:59:47 PM EST |
17.68 | 2.10 | 4.10 | % | 0 | 0 | 0.94 | 0.98 | 0.03 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
18.00 | 2.90 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.88 | 0.06 | -0.02 | 3/8/2024 | 3/27/2024 3:59:47 PM EST |
18.68 | 2.35 | 4.20 | % | 0 | 0 | 1.40 | 0.92 | 0.08 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
19.00 | 2.20 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 78 | 1.70 | 0.80 | 0.08 | -0.03 | 3/25/2024 | 3/27/2024 3:59:47 PM EST |
19.68 | 1.60 | 2.20 | 1.90 | % | 7 | 0 | 0.42 | 0.82 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
20.00 | 1.45 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 546 | 0.71 | 0.70 | 0.11 | -0.03 | 3/26/2024 | 3/27/2024 3:59:47 PM EST |
20.68 | 1.10 | 1.20 | 1.17 | % | 78 | 0 | 0.36 | 0.65 | 0.20 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
21.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 344 | 0.32 | 0.58 | 0.12 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
21.68 | 0.55 | 0.65 | 0.65 | % | 8 | 0 | 0.36 | 0.45 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
22.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,067 | 0.33 | 0.46 | 0.12 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
22.68 | 0.25 | 0.35 | 0.33 | % | 2 | 0 | 0.37 | 0.27 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
23.00 | 0.20 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 233 | 0.34 | 0.35 | 0.11 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
23.68 | 0.10 | 0.20 | 0.20 | % | 47 | 0 | 0.39 | 0.15 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
24.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 48 | 0.33 | 0.25 | 0.10 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
24.68 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.45 | 0.07 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.17 | 0.08 | -0.02 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
25.68 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.02 | 0.03 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.12 | 0.06 | -0.02 | 3/27/2024 3:59:47 PM EST | |||
26.68 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.07 | 0.04 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
27.68 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.05 | 0.03 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
29.68 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 3/27/2024 3:59:47 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
9.68 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
10.68 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
11.68 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
12.68 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
13.68 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 3:59:47 PM EST |
14.68 | 0.00 | 0.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.06 | -0.01 | 0.01 | -0.01 | 3/26/2024 | 3/27/2024 3:59:47 PM EST |
15.68 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.03 | 0.02 | -0.01 | 3/22/2024 | 3/27/2024 3:59:47 PM EST |
16.68 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
17.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.15 | -0.06 | 0.04 | -0.02 | 3/25/2024 | 3/27/2024 3:59:47 PM EST |
17.68 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | -0.02 | 0.03 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
18.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 223 | 0.82 | -0.12 | 0.06 | -0.02 | 3/25/2024 | 3/27/2024 3:59:47 PM EST |
18.68 | 0.05 | 0.15 | 0.10 | % | 2 | 0 | 0.42 | -0.08 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
19.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 194 | 0.42 | -0.20 | 0.08 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
19.68 | 0.15 | 0.25 | % | 0 | 0 | 0.37 | -0.18 | 0.14 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
20.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 286 | 0.40 | -0.30 | 0.11 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
20.68 | 0.45 | 0.55 | 0.50 | % | 7 | 0 | 0.38 | -0.35 | 0.20 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
21.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 81 | 0.41 | -0.42 | 0.12 | -0.03 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
21.68 | 0.90 | 1.00 | 1.07 | % | 5 | 0 | 0.38 | -0.55 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
22.00 | 1.20 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 22 | 1.30 | -0.54 | 0.12 | -0.03 | 3/25/2024 | 3/27/2024 3:59:47 PM EST |
22.68 | 1.60 | 1.75 | % | 0 | 0 | 0.38 | -0.73 | 0.16 | -0.02 | 3/28/2024 3:59:51 PM EST | |||
23.00 | 1.95 | 3.70 | % | 0 | 0 | 0.78 | -0.65 | 0.11 | -0.03 | 3/27/2024 3:59:47 PM EST | |||
23.68 | 2.40 | 2.90 | 2.45 | % | 1 | 0 | 0.65 | -0.85 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST | |
24.00 | 1.95 | 3.30 | % | 0 | 0 | 0.95 | -0.75 | 0.10 | -0.03 | 3/27/2024 3:59:47 PM EST | |||
24.68 | 2.60 | 3.90 | % | 0 | 0 | 0.74 | -0.93 | 0.06 | -0.01 | 3/28/2024 3:59:51 PM EST | |||
25.00 | 3.50 | 5.50 | % | 0 | 0 | 1.54 | -0.83 | 0.08 | -0.02 | 3/27/2024 3:59:47 PM EST | |||
25.68 | 3.80 | 6.00 | % | 0 | 0 | 1.47 | -0.98 | 0.03 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
26.00 | 4.50 | 5.40 | % | 0 | 0 | 1.03 | -0.88 | 0.06 | -0.02 | 3/27/2024 3:59:47 PM EST | |||
26.68 | 3.70 | 6.10 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
27.00 | 5.50 | 6.30 | % | 0 | 0 | 1.14 | -0.93 | 0.04 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
27.68 | 5.80 | 6.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
28.00 | 6.50 | 7.90 | % | 0 | 0 | 1.69 | -0.95 | 0.03 | -0.01 | 3/27/2024 3:59:47 PM EST | |||
29.68 | 7.10 | 9.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
30.00 | 8.40 | 9.40 | % | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 3/27/2024 3:59:47 PM EST |