Options Chain for CLEAR SECURE INC COM CL A (YOU) - $36.36 as of 8/22/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.60 | 23.20 | 21.90 | % | 1.46 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 15.60 | 18.20 | 16.90 | % | 0.84 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 14.70 | 17.20 | 15.95 | % | 0.76 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 13.80 | 16.20 | 15.00 | % | 0.68 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 12.70 | 15.10 | 13.90 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 11.60 | 14.20 | 12.90 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 10.60 | 13.00 | 11.80 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 9.70 | 10.70 | 10.20 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 8.60 | 11.20 | 9.90 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 8.20 | 10.20 | 9.20 | 5.78 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 6.20 | 9.30 | 7.75 | 5.17 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.66 | 0.97 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 4.40 | 6.60 | 5.50 | 5.68 | +1.18 | +26.23% | 0.18 | 5 | 52 | 0.53 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 5.40 | 5.70 | 5.55 | 4.40 | +0.55 | +14.29% | 0.18 | 1 | 66 | 0.50 | 0.91 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 4.50 | 4.70 | 4.60 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.47 | 0.89 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 3.60 | 3.80 | 3.70 | 3.75 | +1.30 | +53.07% | 0.11 | 640 | 1,025 | 0.43 | 0.83 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 2.85 | 3.00 | 2.93 | 2.61 | +0.90 | +52.64% | 0.09 | 60 | 181 | 0.42 | 0.76 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 2.10 | 2.25 | 2.18 | 1.95 | +0.65 | +50.00% | 0.06 | 85 | 298 | 0.38 | 0.66 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 1.50 | 1.60 | 1.55 | 1.35 | +0.45 | +50.00% | 0.04 | 12 | 124 | 0.36 | 0.54 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 1.00 | 2.10 | 1.55 | 0.99 | +0.46 | +86.80% | 0.04 | 10 | 181 | 0.35 | 0.42 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.20 | +50.00% | 0.02 | 14 | 22 | 0.35 | 0.32 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.37 | +0.12 | +48.00% | 0.01 | 4 | 6 | 0.36 | 0.24 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.13 | +130.00% | 0.01 | 35 | 11 | 0.33 | 0.18 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.14 | % | 0.00 | 5 | 0 | 0.34 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.04 | -0.01 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 132 | 0.51 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 100 | 68 | 0.45 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 6 | 75 | 0.41 | -0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.26 | -0.59 | -69.42% | 0.00 | 27 | 109 | 0.43 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.31 | -44.29% | 0.01 | 10 | 66 | 0.37 | -0.17 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.55 | -0.55 | -50.00% | 0.01 | 7 | 19 | 0.39 | -0.24 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.65 | -41.94% | 0.02 | 5 | 1 | 0.34 | -0.34 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 1.15 | 1.30 | 1.23 | 1.38 | -1.02 | -42.50% | 0.03 | 20 | 11 | 0.33 | -0.46 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 0.70 | 1.80 | 1.25 | 1.80 | % | 0.03 | 1 | 0 | 0.33 | -0.58 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 38.00 | 2.30 | 2.45 | 2.38 | % | 0.06 | 0 | 0 | 0.32 | -0.68 | 0.10 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 39.00 | 3.00 | 3.20 | 3.10 | % | 0.08 | 0 | 0 | 0.30 | -0.76 | 0.09 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 3.60 | 4.00 | 3.80 | % | 0.10 | 0 | 0 | 0.31 | -0.82 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 41.00 | 4.40 | 5.20 | 4.80 | % | 0.12 | 0 | 0 | 0.48 | -0.87 | 0.06 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 42.00 | 5.20 | 6.30 | 5.75 | % | 0.14 | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST |