Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

35.82 -0.11 -0.31%

04:59:59 - Closed. Currency in USD

After Hours

36.50

+0.68

+1.90%

8:14:47 - Real-time Data

Type: Equity

Market: United States

Volume: 877,109
Bid/Ask: 0.00 / 0.00
Day's Range: 34.93 - 36.44

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

Jan 07, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.86	0%	32.1	36.1	0	1.86	0	0%	0	0.95	0
YOU Call 1.86 Exp: Jan 16, 2026 Last: 33.86 Chg.: 0% SymbolYOU\|20260116\|1.86C Delta0.9964 Imp Vol9.7421 Bid32.1 Gamma0.0002 Theoretical34.1 Ask36.1 Theta-0.031 Intrinsic Value33.96 Volume0 Vega0.0006 Time Value-0.1 Open Interest0 Rho0.0003 Delta / Theta-32.1345 YOU Put 1.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|1.86P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.95 Theta0 Intrinsic Value-33.96 Volume0 Vega0 Time Value33.96 Open Interest25 Rho0 Delta / Theta0
32.2	0%	30.1	34.1	0	3.86	0	0%	0	0.25	0
YOU Call 3.86 Exp: Jan 16, 2026 Last: 32.2 Chg.: 0% SymbolYOU\|20260116\|3.86C Delta0.9946 Imp Vol7.1108 Bid30.1 Gamma0.0004 Theoretical32.1 Ask34.1 Theta-0.0333 Intrinsic Value31.96 Volume0 Vega0.0009 Time Value0.24 Open Interest3 Rho0.0006 Delta / Theta-29.9015 YOU Put 3.86 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260116\|3.86P Delta-0.0095 Imp Vol8.4206 Bid0 Gamma0.0005 Theoretical0.25 Ask0.25 Theta-0.0668 Intrinsic Value-31.96 Volume0 Vega0.0014 Time Value31.96 Open Interest16 Rho-0.0001 Delta / Theta0.1415
28.64	0%	25.1	29.1	0	8.86	0.05	0%	0	0.05	0
YOU Call 8.86 Exp: Jan 16, 2026 Last: 28.64 Chg.: 0% SymbolYOU\|20260116\|8.86C Delta0.9907 Imp Vol4.4254 Bid25.1 Gamma0.001 Theoretical27.1 Ask29.1 Theta-0.0338 Intrinsic Value26.96 Volume0 Vega0.0014 Time Value1.68 Open Interest0 Rho0.0015 Delta / Theta-29.3292 YOU Put 8.86 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260116\|8.86P Delta-0.0056 Imp Vol4.0138 Bid0 Gamma0.0007 Theoretical0.05 Ask0.05 Theta-0.0202 Intrinsic Value-26.96 Volume0 Vega0.0009 Time Value27.01 Open Interest79 Rho-0.0001 Delta / Theta0.2791
0	0%	0	0	0	21.13	0	0%	0	0	0
YOU Call 21.13 Exp: Jan 08, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value4.23 Volume0 Vega0 Time Value-4.23 Open Interest0 Rho0 Delta / Theta0 YOU Put 21.13 Exp: Jan 08, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-4.23 Volume0 Vega0 Time Value4.23 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	24.13	0	0%	0	0	0
YOU Call 24.13 Exp: Jan 08, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.23 Volume0 Vega0 Time Value-1.23 Open Interest0 Rho0 Delta / Theta0 YOU Put 24.13 Exp: Jan 08, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.23 Volume0 Vega0 Time Value1.23 Open Interest0 Rho0 Delta / Theta0
					35.82	Price @ Jan 07, 2026 21:18 GMT
0	0%	0	0	0	26.13	0	0%	0	0	0
YOU Call 26.13 Exp: Jan 08, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.77 Volume0 Vega0 Time Value0.77 Open Interest0 Rho0 Delta / Theta0 YOU Put 26.13 Exp: Jan 08, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.77 Volume0 Vega0 Time Value-0.77 Open Interest0 Rho0 Delta / Theta0
0.7	0%	0.75	1	0	36.00	0.9	0%	0.85	1.05	0
YOU Call 36.00 Exp: Jan 16, 2026 Last: 0.7 Chg.: 0% SymbolYOU\|20260116\|36.00C Delta0.4932 Imp Vol0.4141 Bid0.75 Gamma0.171 Theoretical0.88 Ask1 Theta-0.0527 Intrinsic Value-0.18 Volume0 Vega0.0225 Time Value0.88 Open Interest87 Rho0.0041 Delta / Theta-9.3639 YOU Put 36.00 Exp: Jan 16, 2026 Last: 0.9 Chg.: 0% SymbolYOU\|20260116\|36.00P Delta-0.5088 Imp Vol0.3957 Bid0.85 Gamma0.1792 Theoretical0.95 Ask1.05 Theta-0.0483 Intrinsic Value0.18 Volume0 Vega0.0225 Time Value0.72 Open Interest31 Rho-0.0041 Delta / Theta10.5342
0.48	-2.04%	0.4	0.55	2	37.00	2.95	0%	1.45	1.7	0
YOU Call 37.00 Exp: Jan 16, 2026 Last: 0.48 Chg.: -2.04% SymbolYOU\|20260116\|37.00C Delta0.3284 Imp Vol0.4092 Bid0.4 Gamma0.1568 Theoretical0.48 Ask0.55 Theta-0.0469 Intrinsic Value-1.18 Volume2 Vega0.0204 Time Value1.66 Open Interest592 Rho0.0028 Delta / Theta-6.9946 YOU Put 37.00 Exp: Jan 16, 2026 Last: 2.95 Chg.: 0% SymbolYOU\|20260116\|37.00P Delta-0.6774 Imp Vol0.3986 Bid1.45 Gamma0.1603 Theoretical1.58 Ask1.7 Theta-0.0434 Intrinsic Value1.18 Volume0 Vega0.0202 Time Value1.77 Open Interest764 Rho-0.0053 Delta / Theta15.6234
0.25	25%	0.2	0.35	1	38.00	3.2	0%	1.6	3.7	0
YOU Call 38.00 Exp: Jan 16, 2026 Last: 0.25 Chg.: 25% SymbolYOU\|20260116\|38.00C Delta0.1983 Imp Vol0.4144 Bid0.2 Gamma0.1193 Theoretical0.25 Ask0.35 Theta-0.0365 Intrinsic Value-2.18 Volume1 Vega0.0157 Time Value2.43 Open Interest170 Rho0.0017 Delta / Theta-5.4289 YOU Put 38.00 Exp: Jan 16, 2026 Last: 3.2 Chg.: 0% SymbolYOU\|20260116\|38.00P Delta-0.7222 Imp Vol0.5766 Bid1.6 Gamma0.1035 Theoretical2.65 Ask3.7 Theta-0.0589 Intrinsic Value2.18 Volume0 Vega0.0189 Time Value1.02 Open Interest36 Rho-0.0057 Delta / Theta12.2556

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	6,336.92	+44.83	+0.71%
Nikkei 225	51,073.50	-888.48	-1.71%
Shanghai	4,070.78	-15.00	-0.37%
US 500	6,895.2	-25.8	-0.37%
US Tech 100	25,496.1	-157.8	-0.62%
DAX	25,122.26	+230.06	+0.92%
Dollar Index	98.467	+0.045	+0.05%

Crude Oil WTI	56.13	+0.14	+0.25%
Brent Oil	60.13	+0.17	+0.28%
Natural Gas	3.582	+0.022	+0.62%
Gold	4,430.59	-31.91	-0.72%
Silver	75.445	-2.168	-2.79%
US Soybeans	1,062.63	-3.38	-0.32%
Copper	5.7838	-0.0687	-1.17%

Philippines 2Y	5.163	0.000	0.00%
Philippines 10Y	5.953	0.000	0.00%
Philippines 20Y	6.314	0.000	0.00%
U.S. 2Y	3.455	-0.014	-0.40%
U.S. 10Y	4.133	-0.006	-0.14%
U.S. 30Y	4.821	+0.006	+0.12%
Germany 10Y	2.8076	-0.0390	-1.37%

Alphabet C	322.43	+7.88	+2.51%
Golden Haven	1,080.00	+10.00	+0.93%
Anheuser Busch ADR	63.14	-0.61	-0.96%
Booking	5,445.72	+97.33	+1.82%
Apple	260.33	-2.03	-0.77%
Alibaba ADR	146.75	-4.15	-2.75%
Tesla	431.41	-1.55	-0.36%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	35.82	-0.11	-0.31%
SDL	0.700	0.000	0.00%
ALGN	166.81	-0.85	-0.51%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.900	+0.66%	4.52M
BDO Unibank	138.30	-3.29%	3.24M
Aboitiz Power	44.10	+0.23%	3.05M
International Container	617.000	+4.58%	764.27K
Jollibee Foods	206.00	-1.72%	698.98K
Ayala	496.40	+1.80%	206.45K
GT Capital	595.50	+0.93%	172.88K

Name	Last	Chg. %	Vol.
Macay	6.780	+16.49%	7.00K
LFM Properties	0.04	+12.82%	1.80M
Uniholdings	150.00	+12.78%	0.26K
Global-Estate Resorts	0.770	+10.00%	1.80M
LBC Express	8.850	+9.26%	1.70K
Oriental Petrol	0.0120	+9.09%	100.00K
Zeus	0.072	+7.46%	130.00K

Name	Last	Chg. %	Vol.
TKC Metals	0.360	-8.86%	510.00K
Cebu Landmasters Prf s	1,021.00	-4.76%	425.00
Century Peak Holdings Corp	2.300	-4.56%	1.00K
MRC Allied	0.900	-4.26%	21.19M
Balai Ni Fruitas	0.35	-4.17%	150.00K
United Paragon Mining	0.0050	-3.85%	30.00M
Paxys	2.590	-2.26%	12.00K