Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

41.08 -0.66 -1.58%

00:37:43 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 493,366
Bid/Ask: 0.00 / 0.00
Day's Range: 40.56 - 42.04

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

Clear Secure Option Chain

Get free option data for YOU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Clear Secure options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 02, 2026 16:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.8	19.6	0	22.50	0	0%	0	0.55	0
YOU Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|22.50C Delta0.9475 Imp Vol2.146 Bid17.8 Gamma0.0062 Theoretical18.7 Ask19.6 Theta-0.0657 Intrinsic Value18.45 Volume0 Vega0.0085 Time Value-18.45 Open Interest0 Rho0.0073 Delta / Theta-14.4155 YOU Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|22.50P Delta-0.0386 Imp Vol1.9235 Bid0 Gamma0.0055 Theoretical0.28 Ask0.55 Theta-0.0458 Intrinsic Value-18.45 Volume0 Vega0.0067 Time Value18.45 Open Interest1 Rho-0.0007 Delta / Theta0.8434
0	0%	15.3	17.1	0	25.00	0	0%	0	0.2	0
YOU Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|25.00C Delta0.9388 Imp Vol1.8233 Bid15.3 Gamma0.0083 Theoretical16.2 Ask17.1 Theta-0.0633 Intrinsic Value15.95 Volume0 Vega0.0096 Time Value-15.95 Open Interest0 Rho0.0083 Delta / Theta-14.8424 YOU Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|25.00P Delta-0.0228 Imp Vol1.3382 Bid0 Gamma0.0051 Theoretical0.1 Ask0.2 Theta-0.0206 Intrinsic Value-15.95 Volume0 Vega0.0043 Time Value15.95 Open Interest0 Rho-0.0004 Delta / Theta1.1091
0	0%	10.3	12.1	0	30.00	0.16	0%	0	0.35	0
YOU Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|30.00C Delta0.9145 Imp Vol1.2553 Bid10.3 Gamma0.0155 Theoretical11.2 Ask12.1 Theta-0.0569 Intrinsic Value10.95 Volume0 Vega0.0124 Time Value-10.95 Open Interest0 Rho0.01 Delta / Theta-16.0598 YOU Put 30.00 Exp: Oct 16, 2026 Last: 0.16 Chg.: 0% SymbolYOU\|20261016\|30.00P Delta-0.0486 Imp Vol1.0049 Bid0 Gamma0.0126 Theoretical0.17 Ask0.35 Theta-0.0287 Intrinsic Value-10.95 Volume0 Vega0.008 Time Value11.11 Open Interest38 Rho-0.0008 Delta / Theta1.6913
					40.95	Price @ Oct 02, 2026 16:18 GMT
0.45	-10%	0.15	0.3	1	45.00	3.6	0%	3.6	4.9	0
YOU Call 45.00 Exp: Oct 16, 2026 Last: 0.45 Chg.: -10% SymbolYOU\|20261016\|45.00C Delta0.1333 Imp Vol0.4356 Bid0.15 Gamma0.0619 Theoretical0.23 Ask0.3 Theta-0.027 Intrinsic Value-4.05 Volume1 Vega0.0172 Time Value4.5 Open Interest545 Rho0.002 Delta / Theta-4.9265 YOU Put 45.00 Exp: Oct 16, 2026 Last: 3.6 Chg.: 0% SymbolYOU\|20261016\|45.00P Delta-0.9822 Imp Vol0.2623 Bid3.6 Gamma0.1992 Theoretical4.26 Ask4.9 Theta-0.0023 Intrinsic Value4.05 Volume0 Vega0.0032 Time Value-0.45 Open Interest220 Rho-0.0038 Delta / Theta424.1041
0.09	0%	0	0.2	0	50.00	0	0%	7.9	9.7	0
YOU Call 50.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: 0% SymbolYOU\|20261016\|50.00C Delta0.0509 Imp Vol0.6135 Bid0 Gamma0.0214 Theoretical0.1 Ask0.2 Theta-0.0184 Intrinsic Value-9.05 Volume0 Vega0.0083 Time Value9.14 Open Interest368 Rho0.0008 Delta / Theta-2.7638 YOU Put 50.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|50.00P Delta-0.9894 Imp Vol0.4841 Bid7.9 Gamma0.0075 Theoretical9.26 Ask9.7 Theta-0.0029 Intrinsic Value9.05 Volume0 Vega0.0021 Time Value-9.05 Open Interest0 Rho-0.0039 Delta / Theta341.3982
0	0%	0	0.25	0	55.00	0	0%	13	14.8	0
YOU Call 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|55.00C Delta0.0465 Imp Vol0.8657 Bid0 Gamma0.0141 Theoretical0.13 Ask0.25 Theta-0.0241 Intrinsic Value-14.05 Volume0 Vega0.0078 Time Value14.05 Open Interest68 Rho0.0007 Delta / Theta-1.9279 YOU Put 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20261016\|55.00P Delta-0.9916 Imp Vol0.6748 Bid13 Gamma0.0044 Theoretical14.26 Ask14.8 Theta-0.0033 Intrinsic Value14.05 Volume0 Vega0.0017 Time Value-14.05 Open Interest0 Rho-0.0041 Delta / Theta297.773

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 Philippines's comment 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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,629.03	-0.44	-0.01%
Nikkei 225	68,309.46	-647.26	-0.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,722.8	+56.1	+0.73%
US Tech 100	30,829.8	+328.2	+1.08%
DAX	25,222.06	+282.71	+1.13%
Dollar Index	101.735	-0.148	-0.15%

Crude Oil WTI	91.38	-1.49	-1.60%
Brent Oil	102.22	-0.09	-0.09%
Natural Gas	3.012	+0.042	+1.41%
Gold	4,167.57	-34.73	-0.83%
Silver	60.340	-0.840	-1.37%
US Soybeans	1,276.63	-7.38	-0.57%
Copper	6.5468	+0.0068	+0.10%

Philippines 2Y	6.784	+0.098	+1.47%
Philippines 10Y	7.747	+0.065	+0.85%
Philippines 20Y	7.825	+0.162	+2.11%
U.S. 2Y	4.831	+0.044	+0.92%
U.S. 10Y	5.272	+0.034	+0.65%
U.S. 30Y	5.622	+0.019	+0.34%
Germany 10Y	3.4667	+0.0118	+0.34%

Alphabet C	340.59	+5.66	+1.69%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	72.99	-0.03	-0.04%
Booking	159.37	-0.91	-0.57%
Apple	333.16	+2.84	+0.86%
Alibaba ADR	105.48	-1.97	-1.83%
Tesla	371.25	+17.14	+4.84%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	41.08	-0.66	-1.58%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	241.69M
Universal Robina	56.90	-1.04%	4.83M
BDO Unibank	110.60	+0.27%	2.87M
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.87K
Globe Telecom	1,554.00	+1.24%	142.93K

Name	Last	Chg. %	Vol.
Cebu Air Pref	27.60	+25.45%	73.70K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Seafront Resources	2.380	+7.69%	10.00K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
Manila Mining B	0.0083	-10.75%	1.00M
LBC Express	10.000	-9.09%	3.10K
Atok Big Wedge	1.960	-7.55%	3.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	500.00