Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

58.89 +3.16 +5.67%

21:27:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,085,529.0000000002
Bid/Ask: 0.00 / 0.00
Day's Range: 58.30 - 69.02

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Clear Secure Option Chain

Get in-depth Clear Secure option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Clear Secure options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 05, 2026 15:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.4	42.4	0	19.80	0	0%	0	0.75	0
YOU Call 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80C Delta0.9647 Imp Vol3.7137 Bid39.4 Gamma0.0017 Theoretical40.9 Ask42.4 Theta-0.1125 Intrinsic Value39.31 Volume0 Vega0.0097 Time Value-39.31 Open Interest1 Rho0.0064 Delta / Theta-8.5745 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0207 Imp Vol3.0796 Bid0 Gamma0.0013 Theoretical0.38 Ask0.75 Theta-0.0601 Intrinsic Value-39.31 Volume0 Vega0.0063 Time Value39.31 Open Interest51 Rho-0.0007 Delta / Theta0.3453
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Aug 05, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-25.89 Open Interest0 Rho0 Delta / Theta0 YOU Put 20.00 Exp: Aug 21, 2026 Last: 0.85 Chg.: 0% SymbolYOU\|20260821\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.74 Open Interest1 Rho0 Delta / Theta0
0	0%	34.4	37.3	0	24.80	0	0%	0	0.1	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.9574 Imp Vol2.9791 Bid34.4 Gamma0.0024 Theoretical35.85 Ask37.3 Theta-0.1057 Intrinsic Value34.31 Volume0 Vega0.0113 Time Value-34.31 Open Interest0 Rho0.0087 Delta / Theta-9.0616 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.0061 Imp Vol1.8153 Bid0 Gamma0.0008 Theoretical0.05 Ask0.1 Theta-0.0122 Intrinsic Value-34.31 Volume0 Vega0.0021 Time Value34.31 Open Interest52 Rho-0.0002 Delta / Theta0.4983
0	0%	29.5	32.3	0	29.80	0	0%	0	0.75	0
YOU Call 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80C Delta0.9458 Imp Vol2.4669 Bid29.5 Gamma0.0035 Theoretical30.9 Ask32.3 Theta-0.1065 Intrinsic Value29.31 Volume0 Vega0.0137 Time Value-29.31 Open Interest40 Rho0.011 Delta / Theta-8.8821 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.032 Imp Vol2.0341 Bid0 Gamma0.0028 Theoretical0.37 Ask0.75 Theta-0.057 Intrinsic Value-29.31 Volume0 Vega0.009 Time Value29.31 Open Interest10 Rho-0.0009 Delta / Theta0.5618
					59.11	Price @ Aug 05, 2026 15:48 GMT
9	0%	0	0	0	46.00	6.5	0%	0	0	0
YOU Call 46.00 Exp: Aug 21, 2026 Last: 9 Chg.: 0% SymbolYOU\|20260821\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value9.11 Open Interest67 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Aug 21, 2026 Last: 6.5 Chg.: 0% SymbolYOU\|20260821\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value6.39 Open Interest1 Rho0 Delta / Theta0
7.6	0%	0	0	0	47.00	6.8	0%	0	0	0
YOU Call 47.00 Exp: Aug 21, 2026 Last: 7.6 Chg.: 0% SymbolYOU\|20260821\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value8.71 Open Interest19 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Aug 21, 2026 Last: 6.8 Chg.: 0% SymbolYOU\|20260821\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value5.69 Open Interest2 Rho0 Delta / Theta0
4.05	50%	3.4	4.4	123	59.80	2.63	0%	2.9	3.4	8
YOU Call 59.80 Exp: Aug 21, 2026 Last: 4.05 Chg.: 50% SymbolYOU\|20260821\|59.80C Delta0.5353 Imp Vol0.7745 Bid3.4 Gamma0.041 Theoretical3.9 Ask4.4 Theta-0.1223 Intrinsic Value-0.69 Volume123 Vega0.0497 Time Value4.74 Open Interest1,372 Rho0.0123 Delta / Theta-4.3774 YOU Put 59.80 Exp: Aug 21, 2026 Last: 2.63 Chg.: 0% SymbolYOU\|20260821\|59.80P Delta-0.47 Imp Vol0.6387 Bid2.9 Gamma0.05 Theoretical3.15 Ask3.4 Theta-0.0973 Intrinsic Value0.69 Volume8 Vega0.0498 Time Value1.94 Open Interest157 Rho-0.0119 Delta / Theta4.8277
1.88	25.33%	1.4	2.15	32	64.80	6.2	0%	5	6.5	10
YOU Call 64.80 Exp: Aug 21, 2026 Last: 1.88 Chg.: 25.33% SymbolYOU\|20260821\|64.80C Delta0.3261 Imp Vol0.7181 Bid1.4 Gamma0.0401 Theoretical1.78 Ask2.15 Theta-0.1025 Intrinsic Value-5.69 Volume32 Vega0.0451 Time Value7.57 Open Interest783 Rho0.0078 Delta / Theta-3.1822 YOU Put 64.80 Exp: Aug 21, 2026 Last: 6.2 Chg.: 0% SymbolYOU\|20260821\|64.80P Delta-0.7637 Imp Vol0.4941 Bid5 Gamma0.0501 Theoretical5.75 Ask6.5 Theta-0.0566 Intrinsic Value5.69 Volume10 Vega0.0385 Time Value0.51 Open Interest21 Rho-0.0171 Delta / Theta13.5032
0.77	2.67%	0.5	0.95	23	69.80	0	0%	8.8	10.7	0
YOU Call 69.80 Exp: Aug 21, 2026 Last: 0.77 Chg.: 2.67% SymbolYOU\|20260821\|69.80C Delta0.1658 Imp Vol0.7015 Bid0.5 Gamma0.0283 Theoretical0.73 Ask0.95 Theta-0.069 Intrinsic Value-10.69 Volume23 Vega0.0312 Time Value11.46 Open Interest279 Rho0.004 Delta / Theta-2.4033 YOU Put 69.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|69.80P Delta-0.9837 Imp Vol0.3694 Bid8.8 Gamma0.0114 Theoretical10 Ask10.7 Theta-0.0043 Intrinsic Value10.69 Volume0 Vega0.0048 Time Value-10.69 Open Interest10 Rho-0.0071 Delta / Theta227.277

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

YOU Comments

Write your thoughts about Clear Secure Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,624.65	+9.75	+0.04%
BSE Sensex	78,581.00	+152.05	+0.19%
Nifty Bank	57,739.95	-167.25	-0.29%
Nifty 50 Futures	24,760.00	-15.00	-0.06%
US 500	7,729.4	-7.1	-0.09%
FTSE 100	10,890.06	+10.68	+0.10%
Dollar Index	99.610	-0.129	-0.13%

Gold	4,295.75	+143.15	+3.45%
Crude Oil WTI	75.45	-0.32	-0.42%
Brent Oil	79.43	+0.07	+0.09%
Natural Gas	2.673	-0.009	-0.34%
Silver	62.063	+1.818	+3.02%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,055.00	+12.30	+1.18%
NTPC	349.90	+6.25	+1.82%
ICICI Bank	1,450.10	-4.50	-0.31%
Reliance Industries	1,280.00	-10.90	-0.84%
DLF	649.10	+5.70	+0.89%
Tata Motors Passenger Vehicles	349.80	+1.25	+0.36%
Tata Steel Ltd	192.99	+2.04	+1.07%

USD/INR	95.051	-0.327	-0.34%
EUR/USD	1.1546	+0.0014	+0.12%
GBP/USD	1.3463	+0.0014	+0.10%
USD/JPY	157.65	-0.11	-0.07%
GBP/INR	128.011	-0.253	-0.20%
EUR/INR	109.8280	-0.1720	-0.16%
USD/CAD	1.4019	-0.0045	-0.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	58.89	+3.16	+5.67%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	735.00	-0.94%	60.05M
Manipal Health Enterprises	666.95	+12.38%	47.01M
LIC India	393.00	+0.43%	46.62M
Reliance Industries	1,280.00	-0.84%	24.82M
Bharti Airtel	1,978.00	+0.40%	14.29M
ICICI Bank	1,450.10	-0.31%	11.72M
BSE	3,534.60	-2.31%	6.88M

Name	Last	Chg. %	Vol.
Chartered Logistics	6.96	+20.00%	1.41M
Omnitech Engineering	732.60	+20.00%	10.21M
Diksha Polymers	144.00	+20.00%	33.60K
ELANTAS Beck India	11,676.10	+20.00%	5.49K
Omnitech Engineering	730.35	+20.00%	915.61K
Sanjivani Paranteral	191.50	+19.99%	142.72K
Apollo Techno Industries	126.00	+19.85%	178.00K

Name	Last	Chg. %	Vol.
Scarnose International	49.31	-19.99%	4.00K
Bridge Securities	14.95	-19.97%	793.65K
Shreedhar Spinners	101.60	-16.48%	270.00K
AKG Exim	8.43	-15.95%	785.75K
Kalpa Commercial Ltd	8.91	-13.41%	2.04K
Shreeshay Engineers	25.00	-12.28%	6.00K
Technopack Polymers	12.50	-11.97%	24.00K