Options Chain for CLEAR SECURE INC COM CL A (YOU) - $30.90 as of 10/8/2025 6:25:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 5.60 | 8.30 | 6.95 | % | 0.29 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 4.60 | 7.40 | 6.00 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 26.00 | 3.70 | 4.80 | 4.25 | % | 0.16 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 27.00 | 3.30 | 4.50 | 3.90 | 3.53 | % | 0.14 | 1 | 0 | 1.29 | 0.96 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 28.00 | 2.40 | 2.60 | 2.50 | % | 0.09 | 0 | 0 | 1.33 | 0.89 | 0.08 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 29.00 | 1.60 | 1.75 | 1.68 | 1.75 | -7.95 | -81.96% | 0.06 | 411 | 1 | 0.43 | 0.77 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | 1.12 | -0.93 | -45.37% | 0.03 | 253 | 14 | 0.42 | 0.59 | 0.19 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 31.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.35 | -40.23% | 0.02 | 166 | 74 | 0.43 | 0.39 | 0.20 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.18 | -41.86% | 0.01 | 64 | 116 | 0.42 | 0.21 | 0.16 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.13 | -0.27 | -67.50% | 0.00 | 97 | 33 | 0.38 | 0.09 | 0.10 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 53 | 0.56 | 0.04 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.89 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.69 | 0.00 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 164 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | -0.04 | 0.03 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 28.00 | 0.05 | 0.15 | 0.10 | 0.12 | % | 0.00 | 2 | 0 | 0.41 | -0.11 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 14 | 16 | 0.40 | -0.23 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.02 | 12 | 31 | 0.41 | -0.41 | 0.19 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 31.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.27 | +31.77% | 0.04 | 17 | 91 | 0.41 | -0.61 | 0.20 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 32.00 | 1.80 | 1.95 | 1.88 | 1.68 | +0.33 | +24.45% | 0.06 | 6 | 397 | 0.42 | -0.79 | 0.16 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 33.00 | 2.65 | 2.80 | 2.73 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.37 | -0.91 | 0.10 | -0.02 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 34.00 | 3.60 | 3.80 | 3.70 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.64 | -0.96 | 0.05 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 4.60 | 6.00 | 5.30 | 4.63 | +0.78 | +20.26% | 0.15 | 16 | 360 | 0.75 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 36.00 | 5.40 | 5.80 | 5.60 | 3.99 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.95 | -1.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 37.00 | 5.90 | 7.20 | 6.55 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 38.00 | 7.10 | 8.00 | 7.55 | 3.06 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.33 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 39.00 | 8.20 | 9.00 | 8.60 | 1.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 9.00 | 10.20 | 9.60 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 41.00 | 9.90 | 11.40 | 10.65 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:56 PM EST |
| 42.00 | 11.10 | 12.30 | 11.70 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 43.00 | 12.00 | 13.40 | 12.70 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 44.00 | 12.90 | 14.40 | 13.65 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 45.00 | 14.00 | 15.40 | 14.70 | % | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |