Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

60.14 +0.96 +1.62%

01:29:59 - Closed. Currency in USD

After Hours

60.49

+0.35

+0.58%

4:35:28 - Real-time Data

Type: Equity

Market: United States

Volume: 1,136,516
Bid/Ask: 0.00 / 0.00
Day's Range: 58.32 - 60.34

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

May 19, 2026 17:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.6	26.4	0	35.00	0.17	0%	0	0.1	0
YOU Call 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|35.00C Delta0.9886 Imp Vol0.8462 Bid22.6 Gamma0.0019 Theoretical24.5 Ask26.4 Theta-0.0066 Intrinsic Value24.43 Volume0 Vega0.0047 Time Value-24.43 Open Interest0 Rho0.0175 Delta / Theta-149.4012 YOU Put 35.00 Exp: Jun 18, 2026 Last: 0.17 Chg.: 0% SymbolYOU\|20260618\|35.00P Delta-0.0096 Imp Vol0.8338 Bid0 Gamma0.0018 Theoretical0.05 Ask0.1 Theta-0.0061 Intrinsic Value-24.43 Volume0 Vega0.0044 Time Value24.6 Open Interest50 Rho-0.0005 Delta / Theta1.5831
16.65	0%	18.1	20.9	0	40.00	0.2	0%	0.05	0.75	0
YOU Call 40.00 Exp: Jun 18, 2026 Last: 16.65 Chg.: 0% SymbolYOU\|20260618\|40.00C Delta0.9869 Imp Vol0.6364 Bid18.1 Gamma0.0028 Theoretical19.5 Ask20.9 Theta-0.0058 Intrinsic Value19.43 Volume0 Vega0.0052 Time Value-2.78 Open Interest40 Rho0.0259 Delta / Theta-169.7135 YOU Put 40.00 Exp: Jun 18, 2026 Last: 0.2 Chg.: 0% SymbolYOU\|20260618\|40.00P Delta-0.0533 Imp Vol0.9372 Bid0.05 Gamma0.0068 Theoretical0.4 Ask0.75 Theta-0.0287 Intrinsic Value-19.43 Volume0 Vega0.0185 Time Value19.63 Open Interest76 Rho-0.0027 Delta / Theta1.8551
12.1	0%	13.4	15.8	0	45.00	0.35	0%	0.15	0.75	0
YOU Call 45.00 Exp: Jun 18, 2026 Last: 12.1 Chg.: 0% SymbolYOU\|20260618\|45.00C Delta0.9646 Imp Vol0.5569 Bid13.4 Gamma0.0079 Theoretical14.6 Ask15.8 Theta-0.0125 Intrinsic Value14.43 Volume0 Vega0.0127 Time Value-2.33 Open Interest3 Rho0.0339 Delta / Theta-77.3685 YOU Put 45.00 Exp: Jun 18, 2026 Last: 0.35 Chg.: 0% SymbolYOU\|20260618\|45.00P Delta-0.0744 Imp Vol0.7281 Bid0.15 Gamma0.0113 Theoretical0.45 Ask0.75 Theta-0.0289 Intrinsic Value-14.43 Volume0 Vega0.024 Time Value14.78 Open Interest99 Rho-0.0037 Delta / Theta2.5748
0	0%	0	0	0	48.00	0	0%	0	0	0
YOU Call 48.00 Exp: May 19, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value4.03 Volume0 Vega0 Time Value-4.03 Open Interest0 Rho0 Delta / Theta0 YOU Put 48.00 Exp: May 19, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-4.03 Volume0 Vega0 Time Value4.03 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	49.00	0	0%	0	0	0
YOU Call 49.00 Exp: May 19, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value3.03 Volume0 Vega0 Time Value-3.03 Open Interest0 Rho0 Delta / Theta0 YOU Put 49.00 Exp: May 19, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-3.03 Volume0 Vega0 Time Value3.03 Open Interest0 Rho0 Delta / Theta0
					59.43	Price @ May 19, 2026 17:19 GMT
3.55	7.58%	3.3	3.9	4	60.00	3.75	-7.41%	3.8	4.3	1
YOU Call 60.00 Exp: Jun 18, 2026 Last: 3.55 Chg.: 7.58% SymbolYOU\|20260618\|60.00C Delta0.5104 Imp Vol0.5567 Bid3.3 Gamma0.042 Theoretical3.55 Ask3.9 Theta-0.0637 Intrinsic Value-0.57 Volume4 Vega0.0678 Time Value4.12 Open Interest147 Rho0.022 Delta / Theta-8.0134 YOU Put 60.00 Exp: Jun 18, 2026 Last: 3.75 Chg.: -7.41% SymbolYOU\|20260618\|60.00P Delta-0.4885 Imp Vol0.5576 Bid3.8 Gamma0.042 Theoretical4.05 Ask4.3 Theta-0.0618 Intrinsic Value0.57 Volume1 Vega0.0678 Time Value3.18 Open Interest66 Rho-0.0235 Delta / Theta7.9051
1.3	-23.53%	1.55	2.05	2	65.00	6.6	0%	6.7	7.5	0
YOU Call 65.00 Exp: Jun 18, 2026 Last: 1.3 Chg.: -23.53% SymbolYOU\|20260618\|65.00C Delta0.3176 Imp Vol0.5571 Bid1.55 Gamma0.0375 Theoretical1.8 Ask2.05 Theta-0.0569 Intrinsic Value-5.57 Volume2 Vega0.0607 Time Value6.87 Open Interest103 Rho0.014 Delta / Theta-5.5863 YOU Put 65.00 Exp: Jun 18, 2026 Last: 6.6 Chg.: 0% SymbolYOU\|20260618\|65.00P Delta-0.6952 Imp Vol0.5262 Bid6.7 Gamma0.0391 Theoretical7.1 Ask7.5 Theta-0.0504 Intrinsic Value5.57 Volume0 Vega0.0595 Time Value1.03 Open Interest1 Rho-0.0318 Delta / Theta13.7921
0.65	0%	0.7	0.85	0	70.00	0	0%	10.7	12.7	0
YOU Call 70.00 Exp: Jun 18, 2026 Last: 0.65 Chg.: 0% SymbolYOU\|20260618\|70.00C Delta0.1679 Imp Vol0.5448 Bid0.7 Gamma0.027 Theoretical0.78 Ask0.85 Theta-0.0391 Intrinsic Value-10.57 Volume0 Vega0.0427 Time Value11.22 Open Interest113 Rho0.0076 Delta / Theta-4.2926 YOU Put 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260618\|70.00P Delta-0.7863 Imp Vol0.6411 Bid10.7 Gamma0.0267 Theoretical11.7 Ask12.7 Theta-0.0506 Intrinsic Value10.57 Volume0 Vega0.0494 Time Value-10.57 Open Interest0 Rho-0.0359 Delta / Theta15.5252

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	23,618.00	-31.95	-0.14%
BSE Sensex	75,200.85	-114.19	-0.15%
Nifty Bank	53,409.15	-127.85	-0.24%
Nifty 50 Futures	23,792.00	-53.20	-0.22%
US 500	7,364.0	+10.2	+0.14%
FTSE 100	10,330.55	+6.80	+0.07%
Dollar Index	99.26	+0.15	+0.15%

Gold	4,489.76	+4.36	+0.10%
Crude Oil WTI	104.13	+0.12	+0.12%
Brent Oil	111.02	+0.04	+0.04%
Natural Gas	3.113	-0.003	-0.10%
Silver	74.400	+0.422	+0.57%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	948.80	+9.40	+1.00%
NTPC	389.40	+1.10	+0.28%
ICICI Bank	1,240.80	-10.30	-0.82%
Reliance Industries	1,322.70	-13.20	-0.99%
DLF	577.40	+4.25	+0.74%
Tata Motors Passenger Vehicles	361.20	+8.05	+2.28%
Tata Steel Ltd	209.29	-0.42	-0.20%

USD/INR	96.707	+0.510	+0.53%
EUR/USD	1.1611	+0.0007	+0.06%
GBP/USD	1.3400	+0.0005	+0.04%
USD/JPY	159.03	-0.04	-0.03%
GBP/INR	129.346	+0.060	+0.05%
EUR/INR	112.0710	+0.0385	+0.03%
USD/CAD	1.3744	-0.0001	-0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	60.14	+0.96	+1.62%
	8091	260.50	+23.50	+9.92%

Market Movers

Name	Last	Chg. %	Vol.
Apollo Micro Systems	340.70	+9.55%	114.86M
HDFC Bank	762.45	-0.81%	40.31M
ICICI Bank	1,240.80	-0.82%	38.93M
Infosys	1,196.90	+4.76%	32.18M
Reliance Industries	1,322.70	-0.99%	21.67M
Tata Consultancy	2,327.10	+1.92%	10.39M
BSE	4,190.80	+1.70%	7.09M

Name	Last	Chg. %	Vol.
Keto Motors	110.23	+20.60%	0.44K
Warren Tea	45.72	+20.00%	49.08K
Captain Technocast	200.40	+20.00%	5.25K
Noida Toll Bridge	5.16	+20.00%	664.84K
Gennex Laboratories	10.95	+19.93%	5.09M
Noida Toll Bridge	5.13	+19.86%	2.31M
National Fittings	173.70	+19.83%	30.24K

Name	Last	Chg. %	Vol.
Indian Emulsifiers	51.05	-18.19%	939.50K
Jain Resource Recycling	390.75	-15.76%	1.34M
Jain Resource Recycling	390.80	-15.68%	23.68M
Prospect Commodities	49.07	-15.56%	10.00K
Silver Pearl Hospitality Luxury	6.01	-14.14%	8.00K
Unilex Colours Chemicals	23.70	-11.90%	3.20K
Alkosign	56.75	-11.33%	16.88K