Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

43.29 +0.39 +0.91%

03:59:59 - Closed. Currency in USD

After Hours

43.31

+0.02

+0.05%

7:56:32 - Real-time Data

Type: Equity

Market: United States

Volume: 1,039,302
Bid/Ask: 0.00 / 0.00
Day's Range: 42.74 - 43.51

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

Aug 21, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.1	14.6	0	30.00	0	0%	0	0.1	0
YOU Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|30.00C Delta0.9688 Imp Vol0.7451 Bid12.1 Gamma0.0077 Theoretical13.35 Ask14.6 Theta-0.0121 Intrinsic Value13.29 Volume0 Vega0.0082 Time Value-13.29 Open Interest2 Rho0.0219 Delta / Theta-79.9087 YOU Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|30.00P Delta-0.0168 Imp Vol0.6501 Bid0 Gamma0.0054 Theoretical0.05 Ask0.1 Theta-0.0058 Intrinsic Value-13.29 Volume0 Vega0.005 Time Value13.29 Open Interest2 Rho-0.0006 Delta / Theta2.922
8.61	0%	8.1	9	0	35.00	0.15	-25%	0.1	0.25	4
YOU Call 35.00 Exp: Sep 18, 2026 Last: 8.61 Chg.: 0% SymbolYOU\|20260918\|35.00C Delta0.9137 Imp Vol0.5951 Bid8.1 Gamma0.0219 Theoretical8.55 Ask9 Theta-0.0214 Intrinsic Value8.29 Volume0 Vega0.0187 Time Value0.32 Open Interest20 Rho0.0237 Delta / Theta-42.6824 YOU Put 35.00 Exp: Sep 18, 2026 Last: 0.15 Chg.: -25% SymbolYOU\|20260918\|35.00P Delta-0.0614 Imp Vol0.5206 Bid0.1 Gamma0.0195 Theoretical0.18 Ask0.25 Theta-0.0133 Intrinsic Value-8.29 Volume4 Vega0.0145 Time Value8.44 Open Interest101 Rho-0.002 Delta / Theta4.6081
4.25	0%	3.9	4.3	0	40.00	0.92	4.55%	0.85	1.1	62
YOU Call 40.00 Exp: Sep 18, 2026 Last: 4.25 Chg.: 0% SymbolYOU\|20260918\|40.00C Delta0.7546 Imp Vol0.4518 Bid3.9 Gamma0.058 Theoretical4.1 Ask4.3 Theta-0.0319 Intrinsic Value3.29 Volume0 Vega0.0375 Time Value0.96 Open Interest10 Rho0.0219 Delta / Theta-23.6601 YOU Put 40.00 Exp: Sep 18, 2026 Last: 0.92 Chg.: 4.55% SymbolYOU\|20260918\|40.00P Delta-0.2583 Imp Vol0.4881 Bid0.85 Gamma0.0554 Theoretical0.98 Ask1.1 Theta-0.033 Intrinsic Value-3.29 Volume62 Vega0.0387 Time Value4.21 Open Interest825 Rho-0.0084 Delta / Theta7.8281
					43.29	Price @ Aug 21, 2026 20:18 GMT
1.39	-13.13%	1.35	1.8	24	45.00	3.31	5.75%	3.1	3.4	118
YOU Call 45.00 Exp: Sep 18, 2026 Last: 1.39 Chg.: -13.13% SymbolYOU\|20260918\|45.00C Delta0.4135 Imp Vol0.4726 Bid1.35 Gamma0.0687 Theoretical1.57 Ask1.8 Theta-0.0403 Intrinsic Value-1.71 Volume24 Vega0.0467 Time Value3.1 Open Interest130 Rho0.0125 Delta / Theta-10.2531 YOU Put 45.00 Exp: Sep 18, 2026 Last: 3.31 Chg.: 5.75% SymbolYOU\|20260918\|45.00P Delta-0.5946 Imp Vol0.4689 Bid3.1 Gamma0.0693 Theoretical3.25 Ask3.4 Theta-0.0372 Intrinsic Value1.71 Volume118 Vega0.0463 Time Value1.6 Open Interest1,285 Rho-0.0183 Delta / Theta15.9786
0.42	5%	0.35	0.5	28	50.00	7.39	0%	7.1	7.5	89
YOU Call 50.00 Exp: Sep 18, 2026 Last: 0.42 Chg.: 5% SymbolYOU\|20260918\|50.00C Delta0.1528 Imp Vol0.472 Bid0.35 Gamma0.0417 Theoretical0.43 Ask0.5 Theta-0.0242 Intrinsic Value-6.71 Volume28 Vega0.0283 Time Value7.13 Open Interest193 Rho0.0047 Delta / Theta-6.3109 YOU Put 50.00 Exp: Sep 18, 2026 Last: 7.39 Chg.: 0% SymbolYOU\|20260918\|50.00P Delta-0.8237 Imp Vol0.5263 Bid7.1 Gamma0.0415 Theoretical7.3 Ask7.5 Theta-0.027 Intrinsic Value6.71 Volume89 Vega0.0308 Time Value0.68 Open Interest596 Rho-0.0228 Delta / Theta30.5465
0.18	0%	0	0.55	0	55.00	11.5	0%	10.9	12.7	0
YOU Call 55.00 Exp: Sep 18, 2026 Last: 0.18 Chg.: 0% SymbolYOU\|20260918\|55.00C Delta0.0881 Imp Vol0.6031 Bid0 Gamma0.0221 Theoretical0.28 Ask0.55 Theta-0.0208 Intrinsic Value-11.71 Volume0 Vega0.0191 Time Value11.89 Open Interest49 Rho0.0027 Delta / Theta-4.2357 YOU Put 55.00 Exp: Sep 18, 2026 Last: 11.5 Chg.: 0% SymbolYOU\|20260918\|55.00P Delta-0.9971 Imp Vol0.3999 Bid10.9 Gamma1.3451 Theoretical11.8 Ask12.7 Theta-0.0004 Intrinsic Value11.71 Volume0 Vega0.0009 Time Value-0.21 Open Interest573 Rho0 Delta / Theta2,235.5874

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:

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://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

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

PSEi Composite	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.770	-0.050	-0.05%

Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Gold	4,661.60	+90.20	+1.97%
Silver	69.010	+0.910	+1.33%
US Soybeans	1,240.25	+3.75	+0.30%
Copper	6.5800	+0.1100	+1.72%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.240	+0.055	+1.31%
U.S. 10Y	4.735	+0.037	+0.79%
U.S. 30Y	5.273	+0.036	+0.69%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.75	+3.55	+1.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.35	-1.95	-0.63%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.86	+17.73	+5.14%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	43.29	+0.39	+0.91%
Direxion Daily MU.	10.37	+0.09	+0.88%
ESI	35.31	-0.23	-0.65%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K