Options Chain for CLEAR SECURE INC COM CL A (YOU) - $49.00 as of 3/23/2026 6:35:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.80 | 27.90 | 31.00 | 29.45 | % | 1.24 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 24.80 | 26.90 | 29.90 | 28.40 | % | 1.15 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 25.80 | 25.90 | 28.90 | 27.40 | % | 1.06 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 26.80 | 24.90 | 27.90 | 26.40 | % | 0.99 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 27.80 | 23.90 | 26.30 | 25.10 | % | 0.90 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 28.80 | 22.90 | 25.10 | 24.00 | % | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 29.80 | 21.90 | 24.30 | 23.10 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 30.80 | 20.90 | 24.00 | 22.45 | % | 0.73 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 31.80 | 20.00 | 22.30 | 21.15 | % | 0.67 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 32.80 | 19.00 | 22.00 | 20.50 | % | 0.62 | 0 | 27 | 1.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 33.80 | 18.00 | 20.20 | 19.10 | % | 0.57 | 0 | 26 | 1.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 34.80 | 17.00 | 19.00 | 18.00 | 10.50 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 35.80 | 16.00 | 18.00 | 17.00 | 14.57 | % | 0.47 | 10 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 36.80 | 15.00 | 17.10 | 16.05 | 13.62 | % | 0.44 | 10 | 27 | 1.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 37.80 | 14.10 | 16.00 | 15.05 | 10.95 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.00 | 0.99 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 38.80 | 13.10 | 15.10 | 14.10 | 10.05 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.94 | 0.99 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 39.80 | 12.50 | 14.30 | 13.40 | 5.64 | 0.00 | 0.00% | 0.34 | 0 | 41 | 0.88 | 0.98 | 0.01 | -0.01 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 40.80 | 12.10 | 13.40 | 12.75 | 12.60 | +5.22 | +70.74% | 0.31 | 14 | 8 | 0.86 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 41.80 | 11.40 | 12.20 | 11.80 | 11.75 | % | 0.28 | 19 | 1 | 0.80 | 0.96 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 42.80 | 10.60 | 11.50 | 11.05 | 10.82 | % | 0.26 | 6 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 43.80 | 9.60 | 10.30 | 9.95 | 9.96 | +4.46 | +81.10% | 0.23 | 7 | 9 | 0.56 | 0.93 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 44.80 | 8.60 | 9.50 | 9.05 | 9.07 | +4.07 | +81.40% | 0.20 | 5 | 4 | 0.54 | 0.91 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.80 | 6.90 | 8.80 | 7.85 | 4.90 | +1.70 | +53.13% | 0.17 | 10 | 6 | 0.77 | 0.88 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 46.80 | 6.00 | 7.80 | 6.90 | 3.47 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.70 | 0.85 | 0.03 | -0.04 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 47.80 | 6.40 | 6.90 | 6.65 | 6.40 | +3.10 | +93.94% | 0.14 | 50 | 57 | 0.66 | 0.81 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 48.80 | 5.50 | 6.10 | 5.80 | 5.60 | +3.30 | +143.48% | 0.12 | 33 | 55 | 0.55 | 0.77 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.80 | 4.80 | 5.30 | 5.05 | 4.96 | +3.26 | +191.77% | 0.10 | 315 | 319 | 0.54 | 0.72 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 54.80 | 1.85 | 2.15 | 2.00 | 2.00 | +1.38 | +222.59% | 0.04 | 456 | 30 | 0.47 | 0.44 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 59.80 | 0.45 | 1.00 | 0.73 | 0.65 | % | 0.01 | 48 | 4 | 0.47 | 0.18 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 64.80 | 0.15 | 0.25 | 0.20 | 0.15 | % | 0.00 | 351 | 20 | 0.48 | 0.04 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 24.80 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 25.80 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 26.80 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 27.80 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 28.80 | 0.00 | 0.70 | 0.35 | 0.10 | -0.20 | -66.67% | 0.01 | 6 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 29.80 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 30.80 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 31.80 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 32.80 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 33.80 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 34.80 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 35.80 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 20 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 36.80 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 37.80 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 10 | 0.86 | -0.01 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 38.80 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 39.80 | 0.10 | 0.45 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 24 | 86 | 0.74 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 40.80 | 0.05 | 0.40 | 0.23 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.64 | -0.02 | 0.01 | -0.01 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 41.80 | 0.20 | 0.60 | 0.40 | 0.30 | -0.45 | -60.00% | 0.01 | 11 | 14 | 0.72 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 42.80 | 0.25 | 0.75 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | -0.05 | 0.01 | -0.02 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 43.80 | 0.30 | 0.55 | 0.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.62 | -0.07 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 44.80 | 0.35 | 0.70 | 0.53 | 0.55 | -0.80 | -59.26% | 0.01 | 35 | 34 | 0.60 | -0.09 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 45.80 | 0.45 | 0.85 | 0.65 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | -0.12 | 0.03 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 46.80 | 0.60 | 0.95 | 0.78 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.57 | -0.15 | 0.03 | -0.04 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 47.80 | 0.75 | 1.15 | 0.95 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.55 | -0.19 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 48.80 | 0.95 | 1.40 | 1.18 | 1.40 | -1.50 | -51.73% | 0.02 | 12 | 45 | 0.55 | -0.23 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 49.80 | 1.15 | 1.55 | 1.35 | 1.50 | -2.10 | -58.34% | 0.03 | 184 | 27 | 0.52 | -0.28 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 54.80 | 3.10 | 3.80 | 3.45 | % | 0.06 | 0 | 4 | 0.48 | -0.56 | 0.06 | -0.05 | 3/23/2026 3:59:58 PM EST | |||
| 59.80 | 6.50 | 8.10 | 7.30 | % | 0.12 | 0 | 0 | 0.69 | -0.82 | 0.04 | -0.03 | 3/23/2026 3:59:58 PM EST | |||
| 64.80 | 11.10 | 12.90 | 12.00 | % | 0.19 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 3/23/2026 3:59:58 PM EST |