Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

40.52 -1.06 -2.55%

20:34:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,363,337
Bid/Ask: 0.00 / 0.00
Day's Range: 39.39 - 40.98

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

Sep 16, 2026 17:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.3	11.1	0	30.00	0	0%	0	0.15	0
YOU Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|30.00C Delta0.9953 Imp Vol1.6047 Bid9.3 Gamma0.0028 Theoretical10.58 Ask11.1 Theta-0.0177 Intrinsic Value10.67 Volume0 Vega0.0004 Time Value-10.67 Open Interest0 Rho0.0016 Delta / Theta-56.319 YOU Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|30.00P Delta-0.0276 Imp Vol2.2236 Bid0 Gamma0.0095 Theoretical0.08 Ask0.15 Theta-0.1061 Intrinsic Value-10.67 Volume0 Vega0.0019 Time Value10.67 Open Interest2 Rho-0.0001 Delta / Theta0.2606
0	0%	4.9	6.1	0	35.00	0.04	0%	0	0.05	3
YOU Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260918\|35.00C Delta0.9924 Imp Vol0.8316 Bid4.9 Gamma0.0083 Theoretical5.58 Ask6.1 Theta-0.0148 Intrinsic Value5.67 Volume0 Vega0.0006 Time Value-5.67 Open Interest2 Rho0.0019 Delta / Theta-67.0858 YOU Put 35.00 Exp: Sep 18, 2026 Last: 0.04 Chg.: 0% SymbolYOU\|20260918\|35.00P Delta-0.0217 Imp Vol1.007 Bid0 Gamma0.0171 Theoretical0.03 Ask0.05 Theta-0.0392 Intrinsic Value-5.67 Volume3 Vega0.0016 Time Value5.71 Open Interest103 Rho0 Delta / Theta0.5539
0.85	-51.43%	0.75	1.3	23	40.00	0.35	-22.22%	0.2	0.55	10
YOU Call 40.00 Exp: Sep 18, 2026 Last: 0.85 Chg.: -51.43% SymbolYOU\|20260918\|40.00C Delta0.6607 Imp Vol0.5483 Bid0.75 Gamma0.222 Theoretical1.03 Ask1.3 Theta-0.1524 Intrinsic Value0.67 Volume23 Vega0.011 Time Value0.18 Open Interest44 Rho0.0014 Delta / Theta-4.3342 YOU Put 40.00 Exp: Sep 18, 2026 Last: 0.35 Chg.: -22.22% SymbolYOU\|20260918\|40.00P Delta-0.3382 Imp Vol0.5433 Bid0.2 Gamma0.2238 Theoretical0.38 Ask0.55 Theta-0.1486 Intrinsic Value-0.67 Volume10 Vega0.011 Time Value1.02 Open Interest867 Rho-0.0007 Delta / Theta2.2754
					40.67	Price @ Sep 16, 2026 17:48 GMT
0.05	-50%	0	0.05	1	45.00	4.53	18.9%	4.2	4.6	15
YOU Call 45.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: -50% SymbolYOU\|20260918\|45.00C Delta0.0299 Imp Vol0.7324 Bid0 Gamma0.0308 Theoretical0.02 Ask0.05 Theta-0.0374 Intrinsic Value-4.33 Volume1 Vega0.002 Time Value4.38 Open Interest244 Rho0.0001 Delta / Theta-0.7998 YOU Put 45.00 Exp: Sep 18, 2026 Last: 4.53 Chg.: 18.9% SymbolYOU\|20260918\|45.00P Delta-0.9551 Imp Vol0.7989 Bid4.2 Gamma0.0395 Theoretical4.4 Ask4.6 Theta-0.055 Intrinsic Value4.33 Volume15 Vega0.0028 Time Value0.2 Open Interest436 Rho-0.0015 Delta / Theta17.3789
0.05	0%	0	0.05	0	50.00	9.85	8.96%	8.9	10.7	2
YOU Call 50.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0% SymbolYOU\|20260918\|50.00C Delta0.018 Imp Vol1.3152 Bid0 Gamma0.0112 Theoretical0.03 Ask0.05 Theta-0.0438 Intrinsic Value-9.33 Volume0 Vega0.0013 Time Value9.38 Open Interest375 Rho0 Delta / Theta-0.4114 YOU Put 50.00 Exp: Sep 18, 2026 Last: 9.85 Chg.: 8.96% SymbolYOU\|20260918\|50.00P Delta-0.8793 Imp Vol2.2499 Bid8.9 Gamma0.0297 Theoretical9.8 Ask10.7 Theta-0.3368 Intrinsic Value9.33 Volume2 Vega0.006 Time Value0.52 Open Interest526 Rho-0.0019 Delta / Theta2.6105
0.02	0%	0	0.35	0	55.00	14.7	0%	14	15	2
YOU Call 55.00 Exp: Sep 18, 2026 Last: 0.02 Chg.: 0% SymbolYOU\|20260918\|55.00C Delta0.0586 Imp Vol2.4785 Bid0 Gamma0.0157 Theoretical0.18 Ask0.35 Theta-0.2179 Intrinsic Value-14.33 Volume0 Vega0.0035 Time Value14.35 Open Interest114 Rho0.0001 Delta / Theta-0.2692 YOU Put 55.00 Exp: Sep 18, 2026 Last: 14.7 Chg.: 0% SymbolYOU\|20260918\|55.00P Delta-0.9685 Imp Vol2.1247 Bid14 Gamma0.0111 Theoretical14.5 Ask15 Theta-0.1106 Intrinsic Value14.33 Volume2 Vega0.0021 Time Value0.37 Open Interest247 Rho-0.0018 Delta / Theta8.7537

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:

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 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	105,986.21	-508.36	-0.48%
S. Africa 40 Futures	105,947	-269	-0.25%
US 30	51,899.8	-192.8	-0.37%
US 500	7,590.1	+4.4	+0.06%
US Tech 100	29,065.6	+127.8	+0.44%
DAX Futures	25,736.5	+123.5	+0.48%
Dollar Index	99.875	+0.534	+0.54%

Gold	4,324.22	-8.58	-0.20%
Silver	63.840	-0.016	-0.03%
Crude Oil WTI	102.74	-3.09	-2.92%
Brent Oil	106.02	-2.73	-2.51%
Natural Gas	2.888	-0.031	-1.06%
Copper	6.4638	+0.0203	+0.32%
US Corn	534.00	-1.75	-0.33%

USD/ZAR	16.3817	+0.1439	+0.89%
EUR/USD	1.1480	-0.0061	-0.53%
GBP/USD	1.3394	-0.0084	-0.62%
USD/JPY	155.84	+0.73	+0.47%
GBP/JPY	208.71	-0.35	-0.17%
USD/CAD	1.3981	+0.0062	+0.45%
AUD/USD	0.7099	-0.0033	-0.46%

Nampak	46,775	+1366	+3.01%
MTN	19,822	-376	-1.86%
Standard Bank	31,339	+124	+0.40%
FirstRand Ltd	9,388	-73	-0.77%
Capitec	448,307	-447	-0.10%
African Rainbow Minerals	17,810	-79	-0.44%
Naspers	72,958	-1440	-1.94%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	40.52	-1.06	-2.55%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,629	-2.69%	22.50M
FirstRand Ltd	9,388	-0.77%	14.27M
Gold Fields	69,850	+0.30%	1.66M
Naspers	72,958	-1.94%	1.61M
AngloGold Ashanti ADR	163,789	+1.78%	769.18K
Valterra Platinum	142,340	+0.39%	730.35K
Capitec	448,307	-0.10%	227.31K

Name	Last	Chg. %	Vol.
RH Bophelo	180	+46.34%	0.30K
Accelerate Property Fund Ltd	41	+17.14%	3.83M
Caxton	1,279	+9.79%	32.40K
Weaver Fintech	4,650	+8.11%	2.61K
Lesaka Tech	7,392	+6.65%	2.44K
ASP Isotopes	5,450.00	+6.49%	62.79K
Pan African Resources	2,677	+5.60%	9.27M

Name	Last	Chg. %	Vol.
Africa Bitcoin	352.00	-30.98%	0.10K
Europa Metals	210	-30.00%	214.55K
Gemfields	64	-13.51%	2.39K
Santova Ltd	720	-8.86%	0.64K
Alphamin Resources	1,670.00	-7.17%	26.75K
Thungela Resources	13,210.00	-6.25%	774.11K
Texton Property Fund Ltd	275	-5.17%	1.03K