Options Chain for CLEAR SECURE INC COM CL A (YOU) - $42.50 as of 10/9/2026 7:58:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.80 | 22.40 | 21.10 | % | 0.94 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST | |||
| 25.00 | 17.30 | 19.90 | 18.60 | % | 0.74 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST | |||
| 30.00 | 12.30 | 14.70 | 13.50 | % | 0.45 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST | |||
| 35.00 | 7.70 | 9.00 | 8.35 | 6.88 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.46 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:44 PM EST |
| 40.00 | 3.30 | 4.00 | 3.65 | 3.61 | +0.21 | +6.18% | 0.09 | 27 | 315 | 0.65 | 0.91 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:44 PM EST |
| 45.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.10 | +22.23% | 0.01 | 10 | 942 | 0.44 | 0.29 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.64 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 68 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 149 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:44 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 425 | 0.49 | -0.09 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:44 PM EST |
| 45.00 | 1.70 | 2.30 | 2.00 | 1.96 | -0.41 | -17.30% | 0.04 | 24 | 138 | 0.41 | -0.71 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 3:59:44 PM EST |
| 50.00 | 5.90 | 7.70 | 6.80 | 11.31 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -0.99 | 0.01 | -0.01 | 9/18/2026 | 10/9/2026 3:59:44 PM EST |
| 55.00 | 10.50 | 12.90 | 11.70 | 12.29 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:44 PM EST |
| 60.00 | 15.40 | 17.90 | 16.65 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST | |||
| 65.00 | 20.40 | 22.90 | 21.65 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST | |||
| 70.00 | 25.40 | 27.90 | 26.65 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:44 PM EST |