Options Chain for CLEAR SECURE INC COM CL A (YOU) - $56.81 as of 5/8/2026 8:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.80 | 34.90 | 37.40 | 36.15 | % | 1.83 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 22.80 | 31.90 | 34.40 | 33.15 | % | 1.45 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 23.80 | 30.90 | 33.70 | 32.30 | % | 1.36 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 24.80 | 29.90 | 32.70 | 31.30 | 30.00 | 0.00 | 0.00% | 1.26 | 0 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:41 PM EST |
| 25.80 | 29.00 | 31.30 | 30.15 | % | 1.17 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 26.80 | 28.00 | 30.70 | 29.35 | 30.10 | 0.00 | 0.00% | 1.10 | 0 | 8 | 4.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 27.80 | 27.00 | 29.50 | 28.25 | % | 1.02 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 28.80 | 26.00 | 28.50 | 27.25 | % | 0.95 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 29.80 | 25.00 | 27.40 | 26.20 | 23.60 | 0.00 | 0.00% | 0.88 | 0 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:41 PM EST |
| 30.80 | 24.00 | 26.40 | 25.20 | 22.35 | 0.00 | 0.00% | 0.82 | 0 | 36 | 3.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:41 PM EST |
| 31.80 | 23.00 | 25.50 | 24.25 | 27.20 | 0.00 | 0.00% | 0.76 | 0 | 74 | 3.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 32.80 | 22.00 | 24.40 | 23.20 | 25.32 | 0.00 | 0.00% | 0.71 | 0 | 74 | 3.19 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:41 PM EST |
| 33.80 | 21.00 | 23.50 | 22.25 | 26.71 | 0.00 | 0.00% | 0.66 | 0 | 42 | 2.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 34.80 | 20.00 | 22.40 | 21.20 | 22.92 | 0.00 | 0.00% | 0.61 | 0 | 220 | 2.63 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:41 PM EST |
| 35.80 | 19.00 | 21.30 | 20.15 | 21.59 | +2.92 | +15.64% | 0.56 | 1 | 57 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 36.80 | 18.00 | 20.40 | 19.20 | 16.15 | 0.00 | 0.00% | 0.52 | 0 | 66 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:41 PM EST |
| 37.80 | 17.00 | 19.40 | 18.20 | 21.05 | 0.00 | 0.00% | 0.48 | 0 | 75 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 38.80 | 16.00 | 18.30 | 17.15 | 18.02 | % | 0.44 | 3 | 32 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST | |
| 39.80 | 15.00 | 17.50 | 16.25 | 15.55 | 0.00 | 0.00% | 0.41 | 0 | 1,069 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 40.80 | 13.90 | 16.50 | 15.20 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 3,731 | 1.92 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 41.80 | 13.20 | 15.40 | 14.30 | 18.50 | 0.00 | 0.00% | 0.34 | 0 | 626 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 42.80 | 12.00 | 14.50 | 13.25 | 12.70 | +0.12 | +0.96% | 0.31 | 2 | 175 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 43.80 | 11.00 | 13.30 | 12.15 | % | 0.28 | 0 | 61 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 44.80 | 10.00 | 12.40 | 11.20 | 10.45 | -1.73 | -14.21% | 0.25 | 1 | 243 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 45.80 | 9.00 | 11.40 | 10.20 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 111 | 1.44 | 0.99 | 0.01 | -0.01 | 4/23/2026 | 5/8/2026 3:59:41 PM EST |
| 46.80 | 8.10 | 10.70 | 9.40 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 77 | 1.60 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 47.80 | 7.10 | 9.60 | 8.35 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.22 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 48.80 | 6.40 | 8.60 | 7.50 | 6.98 | -2.27 | -24.55% | 0.15 | 1 | 107 | 1.06 | 0.96 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 49.80 | 5.60 | 7.60 | 6.60 | 5.70 | -2.30 | -28.75% | 0.13 | 6 | 1,875 | 1.01 | 0.93 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 54.80 | 2.70 | 3.10 | 2.90 | 2.18 | -1.57 | -41.87% | 0.05 | 18 | 781 | 0.60 | 0.67 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 59.80 | 0.50 | 0.80 | 0.65 | 0.60 | -0.25 | -29.42% | 0.01 | 343 | 822 | 0.56 | 0.25 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 64.80 | 0.00 | 0.55 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 176 | 0.94 | 0.05 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 69.80 | 0.00 | 0.15 | 0.08 | 0.01 | -0.16 | -94.12% | 0.00 | 9 | 168 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:41 PM EST |
| 22.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:41 PM EST |
| 23.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:41 PM EST |
| 24.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:41 PM EST |
| 25.80 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:41 PM EST |
| 26.80 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 27.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 28.80 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:41 PM EST |
| 29.80 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7,426 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:41 PM EST |
| 30.80 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 31.80 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 430 | 3.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 32.80 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 33.80 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:41 PM EST |
| 34.80 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7,414 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:41 PM EST |
| 35.80 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 36.80 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 37.80 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 38.80 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 39.80 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 40.80 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 41.80 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 42.80 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 43.80 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 44.80 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 45.80 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.28 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 46.80 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.30 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 47.80 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.14 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 48.80 | 0.10 | 0.65 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.04 | -0.04 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 49.80 | 0.20 | 0.45 | 0.33 | 0.28 | +0.08 | +40.00% | 0.01 | 5 | 581 | 0.77 | -0.07 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 54.80 | 0.80 | 1.15 | 0.98 | 1.20 | +0.30 | +33.34% | 0.02 | 19 | 148 | 0.56 | -0.33 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 59.80 | 3.50 | 5.20 | 4.35 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.69 | -0.75 | 0.07 | -0.09 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 64.80 | 7.90 | 9.90 | 8.90 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.29 | -0.95 | 0.02 | -0.03 | 4/21/2026 | 5/8/2026 3:59:41 PM EST |
| 69.80 | 12.60 | 15.10 | 13.85 | 14.71 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.95 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:41 PM EST |
| 75.00 | 18.00 | 20.30 | 19.15 | % | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 80.00 | 22.70 | 25.30 | 24.00 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST |