Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

48.28 -2.93 -5.72%

05:56:26 - Real-time Cboe. Currency in USD

Volume: 1,495,256
Bid/Ask: 0.00 / 0.00
Day's Range: 48.00 - 51.47

Type: Equity

Market: United States

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

Clear Secure Option Chain

Explore YOU options data, including calls and puts, strike prices, expiration dates, and implied volatility. View the full YOU options chain to compare premiums across strikes, track Clear Secure puts activity, and analyse YOU futures data to inform your derivatives trading strategy.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 11, 2026 19:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.9	30.5	0	19.80	0	0%	0	0.05	0
YOU Call 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80C Delta0.9624 Imp Vol3.6546 Bid27.9 Gamma0.0028 Theoretical29.2 Ask30.5 Theta-0.1196 Intrinsic Value29.09 Volume0 Vega0.0065 Time Value-29.09 Open Interest2 Rho0.0042 Delta / Theta-8.0455 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0041 Imp Vol2.196 Bid0 Gamma0.0007 Theoretical0.03 Ask0.05 Theta-0.0106 Intrinsic Value-29.09 Volume0 Vega0.001 Time Value29.09 Open Interest51 Rho-0.0001 Delta / Theta0.3848
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Aug 11, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value25.89 Volume0 Vega0 Time Value-25.89 Open Interest0 Rho0 Delta / Theta0 YOU Put 20.00 Exp: Aug 21, 2026 Last: 0.85 Chg.: 0% SymbolYOU\|20260821\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-25.89 Volume0 Vega0 Time Value26.74 Open Interest1 Rho0 Delta / Theta0
0	0%	22.9	25.5	0	24.80	0	0%	0	0.05	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.9514 Imp Vol2.8376 Bid22.9 Gamma0.0044 Theoretical24.2 Ask25.5 Theta-0.1148 Intrinsic Value24.09 Volume0 Vega0.008 Time Value-24.09 Open Interest0 Rho0.0057 Delta / Theta-8.2908 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.0054 Imp Vol1.6775 Bid0 Gamma0.0011 Theoretical0.03 Ask0.05 Theta-0.0103 Intrinsic Value-24.09 Volume0 Vega0.0012 Time Value24.09 Open Interest52 Rho-0.0001 Delta / Theta0.5189
0	0%	17.9	20.5	0	29.80	0	0%	0	0.75	0
YOU Call 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80C Delta0.9372 Imp Vol2.1703 Bid17.9 Gamma0.0071 Theoretical19.2 Ask20.5 Theta-0.1081 Intrinsic Value19.09 Volume0 Vega0.0099 Time Value-19.09 Open Interest39 Rho0.0071 Delta / Theta-8.6699 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.0497 Imp Vol1.9806 Bid0 Gamma0.0065 Theoretical0.38 Ask0.75 Theta-0.0813 Intrinsic Value-19.09 Volume0 Vega0.0082 Time Value19.09 Open Interest10 Rho-0.0007 Delta / Theta0.6111
					48.89	Price @ Aug 11, 2026 19:48 GMT
9	0%	0	0	0	46.00	6.5	0%	0	0	0
YOU Call 46.00 Exp: Aug 21, 2026 Last: 9 Chg.: 0% SymbolYOU\|20260821\|46.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.11 Volume0 Vega0 Time Value9.11 Open Interest67 Rho0 Delta / Theta0 YOU Put 46.00 Exp: Aug 21, 2026 Last: 6.5 Chg.: 0% SymbolYOU\|20260821\|46.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.11 Volume0 Vega0 Time Value6.39 Open Interest1 Rho0 Delta / Theta0
7.6	0%	0	0	0	47.00	6.8	0%	0	0	0
YOU Call 47.00 Exp: Aug 21, 2026 Last: 7.6 Chg.: 0% SymbolYOU\|20260821\|47.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.11 Volume0 Vega0 Time Value8.71 Open Interest19 Rho0 Delta / Theta0 YOU Put 47.00 Exp: Aug 21, 2026 Last: 6.8 Chg.: 0% SymbolYOU\|20260821\|47.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.11 Volume0 Vega0 Time Value5.69 Open Interest2 Rho0 Delta / Theta0
1.07	0%	1	1.15	6	49.80	2.5	108.33%	2.2	2.5	24
YOU Call 49.80 Exp: Aug 21, 2026 Last: 1.07 Chg.: 0% SymbolYOU\|20260821\|49.80C Delta0.3905 Imp Vol0.5106 Bid1 Gamma0.0937 Theoretical1.07 Ask1.15 Theta-0.0797 Intrinsic Value-0.91 Volume6 Vega0.0308 Time Value1.98 Open Interest1,779 Rho0.0049 Delta / Theta-4.9008 YOU Put 49.80 Exp: Aug 21, 2026 Last: 2.5 Chg.: 108.33% SymbolYOU\|20260821\|49.80P Delta-0.6152 Imp Vol0.4927 Bid2.2 Gamma0.097 Theoretical2.35 Ask2.5 Theta-0.0736 Intrinsic Value0.91 Volume24 Vega0.0306 Time Value1.59 Open Interest415 Rho-0.0074 Delta / Theta8.3576
0.25	-70.59%	0.1	0.35	13	54.80	0	0%	5.1	7.2	0
YOU Call 54.80 Exp: Aug 21, 2026 Last: 0.25 Chg.: -70.59% SymbolYOU\|20260821\|54.80C Delta0.1062 Imp Vol0.5729 Bid0.1 Gamma0.0399 Theoretical0.23 Ask0.35 Theta-0.0424 Intrinsic Value-5.91 Volume13 Vega0.0147 Time Value6.16 Open Interest2,124 Rho0.0013 Delta / Theta-2.5037 YOU Put 54.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|54.80P Delta-0.9812 Imp Vol0.3716 Bid5.1 Gamma0.016 Theoretical6.37 Ask7.2 Theta-0.0054 Intrinsic Value5.91 Volume0 Vega0.0036 Time Value-5.91 Open Interest416 Rho-0.0046 Delta / Theta180.2717
0.1	-33.33%	0	0.3	1	59.80	10.68	29.77%	10.1	12	6
YOU Call 59.80 Exp: Aug 21, 2026 Last: 0.1 Chg.: -33.33% SymbolYOU\|20260821\|59.80C Delta0.0587 Imp Vol0.7786 Bid0 Gamma0.0188 Theoretical0.15 Ask0.3 Theta-0.0367 Intrinsic Value-10.91 Volume1 Vega0.0094 Time Value11.01 Open Interest1,240 Rho0.0007 Delta / Theta-1.5987 YOU Put 59.80 Exp: Aug 21, 2026 Last: 10.68 Chg.: 29.77% SymbolYOU\|20260821\|59.80P Delta-0.987 Imp Vol0.5856 Bid10.1 Gamma0.0074 Theoretical11.37 Ask12 Theta-0.0064 Intrinsic Value10.91 Volume6 Vega0.0026 Time Value-0.23 Open Interest165 Rho-0.0047 Delta / Theta155.2402

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 Australia'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://d70-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://d70-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://d70-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

S&P/ASX 200	9,250.60	+18.00	+0.19%
ASX 200 Futures	9,150.5	-28.0	-0.31%
ASX All Ordinaries	9,443.70	+19.60	+0.21%
US 500	7,725.1	-27.9	-0.36%
Dow Jones	53,771.09	-204.89	-0.38%
China A50 Futures	14,917.0	-85.0	-0.57%
Dollar Index	99.700	-0.003	0.00%

Crude Oil WTI	83.47	+1.34	+1.63%
Natural Gas	2.760	-0.034	-1.22%
Gold	4,430.70	+11.00	+0.25%
Silver	64.950	-0.322	-0.49%
Copper	6.6353	+0.0193	+0.29%
US Sugar #11	16.74	+0.27	+1.64%
US Coffee C	312.80	-1.10	-0.35%

Australia 10Y	4.989	-0.012	-0.24%
Australia 5Y	4.607	-0.012	-0.26%
New Zealand 10Y	4.713	+0.013	+0.28%
U.S. 10Y	4.690	-0.008	-0.17%
Japan 10Y	2.806	-0.014	-0.50%
China 10Y	1.701	+0.001	+0.06%
Singapore 10Y	2.320	+0.014	+0.61%

CSL	138.33	+3.86	+2.87%
Woolworths	39.830	-0.830	-2.04%
ANZ Holdings	36.610	-0.480	-1.29%
Commonwealth Bank Australia	173.920	-0.350	-0.20%
Telstra Group	4.980	-0.020	-0.40%
National Australia Bank	41.280	+0.060	+0.15%
BHP Group Ltd	63.930	+0.410	+0.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	48.28	-2.93	-5.72%

Market Movers

Name	Last	Chg. %	Vol.
Northern Star Resources	22.810	-0.87%	7.00M
Westpac Banking	35.690	-0.03%	5.42M
Woodside Energy	33.010	+3.84%	5.39M
BHP Group Ltd	63.930	+0.65%	5.02M
ANZ Holdings	36.610	-1.29%	4.39M
Commonwealth Bank Australia	173.920	-0.20%	2.14M
CSL	138.33	+2.87%	1.15M

Name	Last	Chg. %	Vol.
Accent Resources	0.100	+614.29%	299.08K
Moab Minerals	0.002	+100.00%	100.00K
Helios Energy	0.002	+66.67%	2.53M
New Age Exploration Ltd	0.003	+50.00%	174.94K
Renegade Exploration	0.003	+50.00%	2.80M
Basin Energy	0.033	+50.00%	562.56K
Everflow Rsrcs	0.006	+50.00%	150.00K

Name	Last	Chg. %	Vol.
Australian Bond Exchange Holdings	0.01	-50.00%	1.23K
Australian Oil Company	0.002	-40.00%	5.18M
Enova Mining	0.002	-40.00%	335.00K
Winton Land	1.37	-36.87%	122.91K
Ovanti	0.003	-33.33%	6.19M
Spenda Ltd	0.003	-28.57%	1.44M
Percheron Therapeutics	0.003	-25.00%	5.97M