Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

32.85 -0.17 -0.51%

10/02 - Closed. Currency in USD

Pre Market

33.99

+1.14

+3.47%

16:00:47 - Real-time Data

Type: Equity

Market: United States

Volume: 929,814
Bid/Ask: 0.00 / 0.00
Day's Range: 32.57 - 33.69

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Feb 10, 2026 21:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.57	0%	17.1	19.5	0	15.00	0	0%	0	0.05	0
YOU Call 15.00 Exp: Feb 20, 2026 Last: 15.57 Chg.: 0% SymbolYOU\|20260220\|15.00C Delta0.9597 Imp Vol3.2027 Bid17.1 Gamma0.0049 Theoretical18.3 Ask19.5 Theta-0.0754 Intrinsic Value17.85 Volume0 Vega0.0047 Time Value-2.28 Open Interest1 Rho0.0031 Delta / Theta-12.7326 YOU Put 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260220\|15.00P Delta-0.0106 Imp Vol2.2449 Bid0 Gamma0.0023 Theoretical0.05 Ask0.05 Theta-0.0171 Intrinsic Value-17.85 Volume0 Vega0.0015 Time Value17.85 Open Interest0 Rho-0.0001 Delta / Theta0.618
0	0%	16.1	18.5	0	16.00	0	0%	0	0.05	0
YOU Call 16.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260220\|16.00C Delta0.9566 Imp Vol2.9724 Bid16.1 Gamma0.0057 Theoretical17.3 Ask18.5 Theta-0.0744 Intrinsic Value16.85 Volume0 Vega0.005 Time Value-16.85 Open Interest0 Rho0.0034 Delta / Theta-12.8519 YOU Put 16.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260220\|16.00P Delta-0.0114 Imp Vol2.0764 Bid0 Gamma0.0026 Theoretical0.05 Ask0.05 Theta-0.0169 Intrinsic Value-16.85 Volume0 Vega0.0016 Time Value16.85 Open Interest0 Rho-0.0001 Delta / Theta0.6751
0	0%	15.1	17.5	0	17.00	0	0%	0	0.05	0
YOU Call 17.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260220\|17.00C Delta0.9532 Imp Vol2.7563 Bid15.1 Gamma0.0065 Theoretical16.3 Ask17.5 Theta-0.0734 Intrinsic Value15.85 Volume0 Vega0.0053 Time Value-15.85 Open Interest0 Rho0.0037 Delta / Theta-12.9884 YOU Put 17.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260220\|17.00P Delta-0.0124 Imp Vol1.9179 Bid0 Gamma0.0031 Theoretical0.05 Ask0.05 Theta-0.0168 Intrinsic Value-15.85 Volume0 Vega0.0018 Time Value15.85 Open Interest0 Rho-0.0001 Delta / Theta0.7387
					32.85	Price @ Feb 10, 2026 21:18 GMT
1.31	0%	0.9	1.15	3	33.00	0.9	0%	1	1.2	9
YOU Call 33.00 Exp: Feb 20, 2026 Last: 1.31 Chg.: 0% SymbolYOU\|20260220\|33.00C Delta0.5109 Imp Vol0.4782 Bid0.9 Gamma0.1529 Theoretical1.03 Ask1.15 Theta-0.0529 Intrinsic Value-0.15 Volume3 Vega0.0217 Time Value1.46 Open Interest1,154 Rho0.0043 Delta / Theta-9.6639 YOU Put 33.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: 0% SymbolYOU\|20260220\|33.00P Delta-0.4885 Imp Vol0.498 Bid1 Gamma0.147 Theoretical1.1 Ask1.2 Theta-0.0532 Intrinsic Value0.15 Volume9 Vega0.0217 Time Value0.75 Open Interest271 Rho-0.0041 Delta / Theta9.1787
0.55	-24.66%	0.5	0.6	8	34.00	1.63	0%	1.55	1.75	1
YOU Call 34.00 Exp: Feb 20, 2026 Last: 0.55 Chg.: -24.66% SymbolYOU\|20260220\|34.00C Delta0.3509 Imp Vol0.4438 Bid0.5 Gamma0.1532 Theoretical0.55 Ask0.6 Theta-0.0455 Intrinsic Value-1.15 Volume8 Vega0.0202 Time Value1.7 Open Interest209 Rho0.003 Delta / Theta-7.7164 YOU Put 34.00 Exp: Feb 20, 2026 Last: 1.63 Chg.: 0% SymbolYOU\|20260220\|34.00P Delta-0.641 Imp Vol0.4675 Bid1.55 Gamma0.1469 Theoretical1.63 Ask1.75 Theta-0.0465 Intrinsic Value1.15 Volume1 Vega0.0204 Time Value0.48 Open Interest319 Rho-0.0052 Delta / Theta13.7992
0.45	0%	0.25	0.4	0	35.00	2.39	20.71%	2.1	2.75	1
YOU Call 35.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolYOU\|20260220\|35.00C Delta0.2295 Imp Vol0.4638 Bid0.25 Gamma0.1199 Theoretical0.33 Ask0.4 Theta-0.0388 Intrinsic Value-2.15 Volume0 Vega0.0165 Time Value2.6 Open Interest908 Rho0.002 Delta / Theta-5.9206 YOU Put 35.00 Exp: Feb 20, 2026 Last: 2.39 Chg.: 20.71% SymbolYOU\|20260220\|35.00P Delta-0.7613 Imp Vol0.4835 Bid2.1 Gamma0.118 Theoretical2.39 Ask2.75 Theta-0.0395 Intrinsic Value2.15 Volume1 Vega0.0169 Time Value0.24 Open Interest352 Rho-0.0059 Delta / Theta19.2798

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	113,848.67	+879.92	+0.78%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	50,434.2	+246.1	+0.49%
US 500	6,982.6	+40.8	+0.59%
US Tech 100	25,328.6	+201.0	+0.80%
DAX Futures	25,011.5	-49.5	-0.20%
Dollar Index	96.745	+0.070	+0.07%

Gold	5,103.51	+72.51	+1.44%
Silver	85.035	+4.651	+5.79%
Crude Oil WTI	65.73	+1.77	+2.77%
Brent Oil	70.61	+1.81	+2.63%
Natural Gas	3.105	-0.010	-0.32%
Copper	6.0108	+0.0972	+1.64%
US Corn	427.25	-0.75	-0.18%

USD/ZAR	15.8627	-0.0638	-0.40%
EUR/USD	1.1880	-0.0014	-0.12%
GBP/USD	1.3667	+0.0012	+0.09%
USD/JPY	153.64	-0.74	-0.48%
GBP/JPY	209.97	-0.66	-0.31%
USD/CAD	1.3566	+0.0011	+0.08%
AUD/USD	0.7135	+0.0058	+0.82%

Nampak	50,400	-600	-1.18%
MTN	19,253	+77	+0.40%
Standard Bank	31,061	-166	-0.53%
FirstRand Ltd	9,511	+39	+0.41%
Capitec	460,500	+2678	+0.58%
African Rainbow Minerals	23,305	+638	+2.81%
Naspers	90,817	-1933	-2.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	32.85	-0.17	-0.51%
	KNBE	24.89	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,512	+0.42%	9.05M
Naspers	90,908	-1.99%	1.68M
Anglo American	79,963	+2.75%	740.56K
Prosus	84,001	-1.07%	686.65K
AngloGold Ashanti ADR	175,412	+3.13%	429.36K
Valterra Platinum	148,104	+2.62%	420.24K
Capitec	460,500	+0.58%	236.76K

Name	Last	Chg. %	Vol.
Huge Group	144	+23.08%	851.00
Gemfields	129	+12.17%	16.65K
Orion Gold NL	39	+8.33%	19.73M
PBT Holdings	718	+7.97%	1.47K
Finbond Group Ltd	126	+7.69%	310.37K
Balwin Properties	335	+7.37%	57.79K
Thungela Resources	11,032.50	+5.42%	525.56K

Name	Last	Chg. %	Vol.
Trellidor Holdings Ltd	165	-15.82%	539.09K
Oasis Crescent	2,415	-13.72%	7.50K
Texton Property Fund Ltd	320	-9.86%	53.27K
Quilter	3,923	-6.73%	3.27M
Alexander Forbes Group Holdings	819	-6.40%	171.29K
E Media Holdings Ltd	231	-5.71%	7.90K
Stadio	1,186	-4.43%	52.07K