Options Chain for CLEAR SECURE INC COM CL A (YOU) - $33.51 as of 12/3/2025 9:02:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 15.60 | 14.10 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 23.00 | 9.50 | 12.70 | 11.10 | % | 0.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 24.00 | 8.10 | 11.70 | 9.90 | % | 0.41 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 7.10 | 10.70 | 8.90 | % | 0.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 26.00 | 6.70 | 9.80 | 8.25 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 27.00 | 5.70 | 8.80 | 7.25 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:50 PM EST |
| 28.00 | 4.00 | 7.70 | 5.85 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.73 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:50 PM EST |
| 29.00 | 3.10 | 6.80 | 4.95 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.56 | 0.98 | 0.01 | -0.01 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 2.05 | 5.30 | 3.68 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 64 | 1.18 | 0.95 | 0.04 | -0.01 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 31.00 | 1.80 | 4.90 | 3.35 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.26 | 0.89 | 0.08 | -0.02 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 32.00 | 1.05 | 2.30 | 1.68 | 2.56 | -0.59 | -18.73% | 0.05 | 1 | 147 | 0.46 | 0.77 | 0.13 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 33.00 | 1.00 | 1.65 | 1.33 | 1.78 | -0.22 | -11.00% | 0.04 | 200 | 439 | 0.35 | 0.62 | 0.17 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 34.00 | 0.05 | 1.10 | 0.58 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.26 | 0.44 | 0.18 | -0.03 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.75 | -0.37 | -33.04% | 0.01 | 3 | 252 | 0.35 | 0.27 | 0.16 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.44 | 0.15 | 0.11 | -0.02 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.14 | -40.00% | 0.01 | 1 | 235 | 0.56 | 0.07 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 11 | 90 | 0.51 | 0.03 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 121 | 0.48 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.52 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.16 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.12 | -0.02 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | -0.05 | 0.04 | -0.01 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.30 | 0.65 | 0.30 | -0.21 | -41.18% | 0.02 | 8 | 34 | 0.90 | -0.11 | 0.08 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.47 | +0.07 | +17.50% | 0.01 | 3 | 75 | 0.49 | -0.23 | 0.13 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.57 | -0.38 | 0.17 | -0.03 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 34.00 | 0.05 | 1.60 | 0.83 | 0.95 | +0.17 | +21.80% | 0.02 | 6 | 25 | 0.52 | -0.56 | 0.18 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 0.65 | 3.00 | 1.83 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.81 | -0.73 | 0.16 | -0.03 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 36.00 | 1.10 | 4.50 | 2.80 | 2.34 | +1.24 | +112.73% | 0.08 | 1 | 55 | 1.12 | -0.85 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 37.00 | 1.70 | 3.80 | 2.75 | 3.03 | +0.93 | +44.29% | 0.07 | 1 | 25 | 0.57 | -0.93 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 38.00 | 3.10 | 5.00 | 4.05 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.75 | -0.97 | 0.03 | -0.01 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 39.00 | 4.00 | 6.50 | 5.25 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.06 | -0.99 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 4.50 | 7.20 | 5.85 | 6.02 | +1.02 | +20.40% | 0.15 | 2 | 3 | 1.02 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 41.00 | 5.40 | 8.20 | 6.80 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 42.00 | 6.40 | 9.20 | 7.80 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 43.00 | 7.40 | 10.10 | 8.75 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 44.00 | 8.40 | 11.50 | 9.95 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 45.00 | 9.40 | 12.10 | 10.75 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |