Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

52.73 +0.77 +1.48%

01:29:59 - Closed. Currency in USD

After Hours

53.64

+0.91

+1.73%

5:37:41 - Real-time Data

Type: Equity

Market: United States

Volume: 1,116,203
Bid/Ask: 0.00 / 0.00
Day's Range: 51.45 - 53.45

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

Jun 23, 2026 20:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.5	40.3	0	14.53	0	0%	0	0.7	0
YOU Call 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53C Delta0.9824 Imp Vol2.8669 Bid36.5 Gamma0.0011 Theoretical38.4 Ask40.3 Theta-0.0323 Intrinsic Value38.2 Volume0 Vega0.0056 Time Value-38.2 Open Interest0 Rho0.0057 Delta / Theta-30.3831 YOU Put 14.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|14.53P Delta-0.0184 Imp Vol2.934 Bid0 Gamma0.0011 Theoretical0.35 Ask0.7 Theta-0.0371 Intrinsic Value-38.2 Volume0 Vega0.0061 Time Value38.2 Open Interest17 Rho-0.0008 Delta / Theta0.4949
21.9	0%	0	0	0	14.73	0.13	0%	0	0	0
YOU Call 14.73 Exp: Jul 17, 2026 Last: 21.9 Chg.: 0% SymbolYOU\|20260717\|14.73C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value31.16 Volume0 Vega0 Time Value-9.26 Open Interest2 Rho0 Delta / Theta0 YOU Put 14.73 Exp: Jul 17, 2026 Last: 0.13 Chg.: 0% SymbolYOU\|20260717\|14.73P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-31.16 Volume0 Vega0 Time Value31.29 Open Interest17 Rho0 Delta / Theta0
0	0%	33.5	37.3	0	17.53	0	0%	0	0.2	0
YOU Call 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53C Delta0.9795 Imp Vol2.4668 Bid33.5 Gamma0.0014 Theoretical35.4 Ask37.3 Theta-0.0319 Intrinsic Value35.2 Volume0 Vega0.0064 Time Value-35.2 Open Interest7 Rho0.0069 Delta / Theta-30.6651 YOU Put 17.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|17.53P Delta-0.0091 Imp Vol2.043 Bid0 Gamma0.0009 Theoretical0.1 Ask0.2 Theta-0.014 Intrinsic Value-35.2 Volume0 Vega0.0033 Time Value35.2 Open Interest25 Rho-0.0004 Delta / Theta0.6459
0	0%	31.5	35.3	0	19.53	0	0%	0	0.7	0
YOU Call 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53C Delta0.9775 Imp Vol2.2391 Bid31.5 Gamma0.0017 Theoretical33.4 Ask35.3 Theta-0.0316 Intrinsic Value33.2 Volume0 Vega0.007 Time Value-33.2 Open Interest2 Rho0.0077 Delta / Theta-30.9436 YOU Put 19.53 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|19.53P Delta-0.024 Imp Vol2.3015 Bid0 Gamma0.0018 Theoretical0.35 Ask0.7 Theta-0.0365 Intrinsic Value-33.2 Volume0 Vega0.0076 Time Value33.2 Open Interest96 Rho-0.001 Delta / Theta0.6577
0	0%	0	0	0	23.00	0	0%	0	0	0
YOU Call 23.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value2.36 Volume0 Vega0 Time Value-2.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 23.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-2.36 Volume0 Vega0 Time Value2.36 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	25.00	0	0%	0	0	0
YOU Call 25.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.36 Volume0 Vega0 Time Value-0.36 Open Interest0 Rho0 Delta / Theta0 YOU Put 25.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.36 Volume0 Vega0 Time Value0.36 Open Interest0 Rho0 Delta / Theta0
					52.73	Price @ Jun 23, 2026 20:19 GMT
0	0%	0	0	0	27.00	0	0%	0	0	0
YOU Call 27.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.64 Volume0 Vega0 Time Value1.64 Open Interest0 Rho0 Delta / Theta0 YOU Put 27.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.64 Volume0 Vega0 Time Value-1.64 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	46.00	0	0%	0	0	0
YOU Call 46.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value0.11 Open Interest0 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value-0.11 Open Interest0 Rho0 Delta / Theta0
6.75	0%	0	0	0	47.00	0	0%	0	0	0
YOU Call 47.00 Exp: Jul 17, 2026 Last: 6.75 Chg.: 0% SymbolYOU\|20260717\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value7.86 Open Interest2 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Jun 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value-1.11 Open Interest0 Rho0 Delta / Theta0
2	36.05%	1.75	2.2	4	54.80	0	0%	3.4	4.1	0
YOU Call 54.80 Exp: Jul 17, 2026 Last: 2 Chg.: 36.05% SymbolYOU\|20260717\|54.80C Delta0.4118 Imp Vol0.5309 Bid1.75 Gamma0.0542 Theoretical1.97 Ask2.2 Theta-0.0584 Intrinsic Value-2.07 Volume4 Vega0.0525 Time Value4.07 Open Interest163 Rho0.0129 Delta / Theta-7.0473 YOU Put 54.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|54.80P Delta-0.6063 Imp Vol0.4658 Bid3.4 Gamma0.0612 Theoretical3.75 Ask4.1 Theta-0.0493 Intrinsic Value2.07 Volume0 Vega0.0518 Time Value-2.07 Open Interest83 Rho-0.0196 Delta / Theta12.3102
0.75	36.36%	0.65	0.75	17	59.80	7.66	0%	7	8	1
YOU Call 59.80 Exp: Jul 17, 2026 Last: 0.75 Chg.: 36.36% SymbolYOU\|20260717\|59.80C Delta0.1907 Imp Vol0.5248 Bid0.65 Gamma0.0384 Theoretical0.7 Ask0.75 Theta-0.0403 Intrinsic Value-7.07 Volume17 Vega0.0367 Time Value7.82 Open Interest670 Rho0.0061 Delta / Theta-4.7289 YOU Put 59.80 Exp: Jul 17, 2026 Last: 7.66 Chg.: 0% SymbolYOU\|20260717\|59.80P Delta-0.8631 Imp Vol0.4315 Bid7 Gamma0.0378 Theoretical7.5 Ask8 Theta-0.0251 Intrinsic Value7.07 Volume1 Vega0.0294 Time Value0.59 Open Interest44 Rho-0.0243 Delta / Theta34.4391
0.3	15.38%	0.15	0.35	2	64.80	0	0%	11.3	13.5	0
YOU Call 64.80 Exp: Jul 17, 2026 Last: 0.3 Chg.: 15.38% SymbolYOU\|20260717\|64.80C Delta0.0792 Imp Vol0.5456 Bid0.15 Gamma0.02 Theoretical0.25 Ask0.35 Theta-0.0227 Intrinsic Value-12.07 Volume2 Vega0.0199 Time Value12.37 Open Interest170 Rho0.0026 Delta / Theta-3.4856 YOU Put 64.80 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260717\|64.80P Delta-0.9132 Imp Vol0.5661 Bid11.3 Gamma0.0208 Theoretical12.4 Ask13.5 Theta-0.0233 Intrinsic Value12.07 Volume0 Vega0.0211 Time Value-12.07 Open Interest31 Rho-0.0251 Delta / Theta39.1146

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	23,824.10	-278.80	-1.16%
BSE Sensex	76,200.68	-893.39	-1.16%
Nifty Bank	57,183.75	-751.85	-1.30%
Nifty 50 Futures	24,037.00	-301.60	-1.24%
US 500	7,379.4	+13.9	+0.19%
FTSE 100	10,428.85	-9.00	-0.09%
Dollar Index	101.170	-0.003	0.00%

Gold	4,093.17	-56.23	-1.36%
Crude Oil WTI	72.85	-0.36	-0.49%
Brent Oil	76.44	-0.36	-0.47%
Natural Gas	3.191	-0.006	-0.19%
Silver	61.513	-0.557	-0.90%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,024.20	-16.55	-1.59%
NTPC	364.60	-2.45	-0.67%
ICICI Bank	1,338.30	-14.10	-1.04%
Reliance Industries	1,309.50	-17.00	-1.28%
DLF	612.35	-15.25	-2.43%
Tata Motors Passenger Vehicles	354.55	-6.95	-1.92%
Tata Steel Ltd	193.56	-5.41	-2.72%

USD/INR	94.928	+0.193	+0.20%
EUR/USD	1.1376	-0.0006	-0.05%
GBP/USD	1.3202	+0.0007	+0.05%
USD/JPY	161.55	+0.04	+0.02%
GBP/INR	125.066	-0.013	-0.01%
EUR/INR	107.7690	-0.0410	-0.04%
USD/CAD	1.4207	-0.0002	-0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	52.73	+0.77	+1.48%

Market Movers

Name	Last	Chg. %	Vol.
Vedanta	281.70	-7.90%	174.64M
Meesho	186.78	+8.46%	115.54M
HDFC Bank	774.65	-1.49%	28.29M
Infosys	1,029.30	-3.39%	19.32M
Reliance Industries	1,309.50	-1.28%	15.40M
Kirloskar Oil Engines	2,504.40	+4.80%	12.99M
ICICI Bank	1,338.30	-1.04%	11.88M

Name	Last	Chg. %	Vol.
Orbit Exports	251.75	+20.00%	65.20K
Slone Infosystems	151.20	+20.00%	8.00K
Orbit Exports	249.63	+20.00%	414.39K
Prabhhans Industries	46.34	+19.99%	24.36K
IITL Projects	48.02	+19.99%	12.99K
Danube Industries	6.44	+19.93%	929.54K
Blue Cloud Softech Solutions	25.95	+19.92%	45.78M

Name	Last	Chg. %	Vol.
Abhinav Leasing	0.88	-20.00%	17.58K
Stellar Capital Services	4.78	-19.93%	6.00K
Ghushine Fintrrade Ocean	14.00	-18.51%	35.00K
Sayaji Hotels	661.20	-15.95%	0.84K
Invigorated Business Consulting	6.61	-14.71%	23.88K
Rossell Techsys	940.80	-12.99%	1.35M
Rossell Techsys	943.80	-12.82%	91.43K