Options Chain for CLEAR SECURE INC COM CL A (YOU) - $17.20 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.13 | 14.10 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.13 | 13.20 | 14.50 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.13 | 7.70 | 9.90 | % | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.13 | 5.20 | 6.40 | % | 0 | 1 | 2.17 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 13.13 | 4.20 | 5.90 | % | 0 | 4 | 2.28 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.13 | 2.80 | 5.00 | % | 0 | 1 | 1.55 | 0.93 | 0.05 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 15.13 | 2.60 | 4.80 | 2.40 | -0.10 | -4.00% | 1 | 14 | 1.68 | 0.86 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.13 | 1.80 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 58 | 0.78 | 0.74 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 17.13 | 1.20 | 1.30 | 1.25 | +0.05 | +4.17% | 77 | 257 | 0.62 | 0.59 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.13 | 0.75 | 0.80 | 0.75 | +0.03 | +4.17% | 4 | 372 | 0.59 | 0.44 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.13 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 13 | 280 | 0.60 | 0.30 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.13 | 0.20 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 860 | 0.58 | 0.18 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.13 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 35 | 600 | 0.55 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.13 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 1,276 | 2.69 | 0.06 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 23.13 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 356 | 0.90 | 0.03 | 0.03 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 24.13 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 91 | 1.51 | 0.02 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 25.13 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 172 | 1.31 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 26.13 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 58 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 27.13 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 53 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 28.13 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 29.13 | 0.00 | 3.40 | % | 0 | 172 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 34.13 | 0.00 | 0.75 | % | 0 | 45 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.13 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.13 | 0.00 | 0.75 | % | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.13 | 0.00 | 0.75 | % | 0 | 90 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.13 | 0.00 | 0.75 | % | 0 | 563 | 1.87 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 13.13 | 0.00 | 0.75 | % | 0 | 21 | 1.59 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.13 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.07 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 15.13 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 13 | 386 | 0.62 | -0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.13 | 0.40 | 0.50 | 0.50 | -0.02 | -3.85% | 2 | 94 | 0.62 | -0.26 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 17.13 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 13 | 415 | 0.63 | -0.41 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.13 | 1.30 | 1.40 | 1.55 | +0.05 | +3.34% | 12 | 188 | 0.61 | -0.56 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.13 | 0.70 | 2.10 | 2.10 | +0.42 | +25.00% | 50 | 317 | 0.62 | -0.70 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.13 | 2.25 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 2,533 | 1.06 | -0.82 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 21.13 | 3.20 | 5.10 | 3.65 | 0.00 | 0.00% | 0 | 227 | 1.67 | -0.91 | 0.07 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 22.13 | 4.20 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 94 | 2.25 | -0.94 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 23.13 | 4.20 | 8.00 | 3.61 | 0.00 | 0.00% | 0 | 6 | 2.45 | -0.97 | 0.03 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 24.13 | 5.20 | 9.00 | 7.05 | +1.90 | +36.90% | 20 | 105 | 2.58 | -0.98 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.13 | 6.50 | 10.00 | 5.90 | 0.00 | 0.00% | 0 | 3 | 2.70 | -0.99 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 26.13 | 7.00 | 11.00 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.13 | 7.50 | 12.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 28.13 | 9.30 | 13.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 29.13 | 10.40 | 14.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 34.13 | 14.40 | 17.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |