Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

56.90 -0.28 -0.49%

05:59:59 - Closed. Currency in USD

Pre Market

56.74

-0.16

-0.28%

21:01:23 - Real-time Data

Volume: 803,478
Bid/Ask: 0.00 / 0.00
Day's Range: 56.20 - 57.49

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

Jul 21, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.2	39.1	0	19.80	0	0%	0	0.75	0
YOU Call 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80C Delta0.9981 Imp Vol1.2662 Bid35.2 Gamma0.0002 Theoretical37.16 Ask39.1 Theta-0.0017 Intrinsic Value37.1 Volume0 Vega0.0007 Time Value-37.1 Open Interest1 Rho0.0149 Delta / Theta-577.273 YOU Put 19.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|19.80P Delta-0.0224 Imp Vol2.1441 Bid0 Gamma0.0015 Theoretical0.38 Ask0.75 Theta-0.0305 Intrinsic Value-37.1 Volume0 Vega0.0088 Time Value37.1 Open Interest51 Rho-0.0013 Delta / Theta0.7353
0	0%	0	0	0	20.00	0.85	0%	0	0	0
YOU Call 20.00 Exp: Jul 22, 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%	30.2	34.1	0	24.80	0	0%	0	0.1	0
YOU Call 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80C Delta0.9985 Imp Vol0.9208 Bid30.2 Gamma0.0001 Theoretical32.17 Ask34.1 Theta-0.0014 Intrinsic Value32.1 Volume0 Vega0.0004 Time Value-32.1 Open Interest0 Rho0.0209 Delta / Theta-713.7348 YOU Put 24.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|24.80P Delta-0.0066 Imp Vol1.2458 Bid0 Gamma0.0009 Theoretical0.05 Ask0.1 Theta-0.0062 Intrinsic Value-32.1 Volume0 Vega0.0031 Time Value32.1 Open Interest52 Rho-0.0003 Delta / Theta1.0758
0	0%	25.3	29.1	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 Delta0.9956 Imp Vol0.8689 Bid25.3 Gamma0.0007 Theoretical27.2 Ask29.1 Theta-0.0038 Intrinsic Value27.1 Volume0 Vega0.0018 Time Value-27.1 Open Interest40 Rho0.025 Delta / Theta-258.9238 YOU Put 29.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|29.80P Delta-0.0352 Imp Vol1.3875 Bid0 Gamma0.0034 Theoretical0.37 Ask0.75 Theta-0.0287 Intrinsic Value-27.1 Volume0 Vega0.0129 Time Value27.1 Open Interest10 Rho-0.0019 Delta / Theta1.2284
					56.9	Price @ Jul 21, 2026 20:18 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
3.5	-2.78%	3.4	3.7	20	59.80	6.6	-0.6%	6.1	6.4	4
YOU Call 59.80 Exp: Aug 21, 2026 Last: 3.5 Chg.: -2.78% SymbolYOU\|20260821\|59.80C Delta0.4506 Imp Vol0.7085 Bid3.4 Gamma0.0337 Theoretical3.55 Ask3.7 Theta-0.0765 Intrinsic Value-2.9 Volume20 Vega0.0656 Time Value6.4 Open Interest1,324 Rho0.0188 Delta / Theta-5.8885 YOU Put 59.80 Exp: Aug 21, 2026 Last: 6.6 Chg.: -0.6% SymbolYOU\|20260821\|59.80P Delta-0.551 Imp Vol0.703 Bid6.1 Gamma0.034 Theoretical6.25 Ask6.4 Theta-0.0719 Intrinsic Value2.9 Volume4 Vega0.0656 Time Value3.7 Open Interest153 Rho-0.0268 Delta / Theta7.6613
1.91	-18.72%	1.75	2.1	27	64.80	0	0%	8.8	11.2	0
YOU Call 64.80 Exp: Aug 21, 2026 Last: 1.91 Chg.: -18.72% SymbolYOU\|20260821\|64.80C Delta0.2959 Imp Vol0.6863 Bid1.75 Gamma0.0303 Theoretical1.93 Ask2.1 Theta-0.0645 Intrinsic Value-7.9 Volume27 Vega0.0573 Time Value9.81 Open Interest345 Rho0.0127 Delta / Theta-4.5905 YOU Put 64.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|64.80P Delta-0.6846 Imp Vol0.7456 Bid8.8 Gamma0.0289 Theoretical10 Ask11.2 Theta-0.0678 Intrinsic Value7.9 Volume0 Vega0.0589 Time Value-7.9 Open Interest21 Rho-0.0326 Delta / Theta10.1003
1.3	0%	0.95	1.15	0	69.80	0	0%	12.8	15.1	0
YOU Call 69.80 Exp: Aug 21, 2026 Last: 1.3 Chg.: 0% SymbolYOU\|20260821\|69.80C Delta0.1838 Imp Vol0.6905 Bid0.95 Gamma0.0232 Theoretical1.05 Ask1.15 Theta-0.0498 Intrinsic Value-12.9 Volume0 Vega0.0441 Time Value14.2 Open Interest267 Rho0.008 Delta / Theta-3.6932 YOU Put 69.80 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolYOU\|20260821\|69.80P Delta-0.8029 Imp Vol0.7284 Bid12.8 Gamma0.0232 Theoretical13.95 Ask15.1 Theta-0.0506 Intrinsic Value12.9 Volume0 Vega0.0459 Time Value-12.9 Open Interest10 Rho-0.0359 Delta / Theta15.8802

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	8,823.00	+29.70	+0.34%
ASX 200 Futures	8,814.0	+52.5	+0.60%
ASX All Ordinaries	9,004.90	+28.00	+0.31%
US 500	7,489.7	-19.5	-0.26%
Dow Jones	52,224.64	+385.38	+0.74%
China A50 Futures	15,170.0	-7.0	-0.05%
Dollar Index	100.975	-0.026	-0.03%

Crude Oil WTI	87.36	+3.02	+3.58%
Natural Gas	2.888	+0.023	+0.80%
Gold	4,122.10	+45.70	+1.12%
Silver	59.625	+0.517	+0.87%
Copper	6.5110	-0.0415	-0.63%
US Sugar #11	14.80	-0.08	-0.54%
US Coffee C	320.95	-1.15	-0.36%

Australia 10Y	4.983	+0.007	+0.14%
Australia 5Y	4.624	+0.010	+0.22%
New Zealand 10Y	4.728	+0.018	+0.38%
U.S. 10Y	4.628	0.000	0.00%
Japan 10Y	2.726	+0.005	+0.18%
China 10Y	1.728	-0.009	-0.52%
Singapore 10Y	2.298	0.000	0.00%

CSL	117.94	-3.44	-2.83%
Woolworths	39.270	-0.210	-0.53%
ANZ Holdings	35.730	+0.030	+0.08%
Commonwealth Bank Australia	171.690	+1.200	+0.70%
Telstra Group	4.960	-0.020	-0.40%
National Australia Bank	39.270	-0.030	-0.08%
BHP Group Ltd	59.760	+1.470	+2.52%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YOU	56.90	-0.28	-0.49%

Market Movers

Name	Last	Chg. %	Vol.
Lynas Rare Earths	15.380	-3.63%	10.60M
BHP Group Ltd	59.760	+2.52%	6.25M
Woodside Energy	31.650	+1.28%	3.93M
Wesfarmers	89.900	-2.11%	1.53M
Commonwealth Bank Australia	171.690	+0.70%	1.30M
CSL	117.94	-2.83%	1.09M
Rio Tinto Ltd	161.980	+2.53%	1.01M

Name	Last	Chg. %	Vol.
Athena Resources Ltd	0.090	+76.47%	274.99K
New Age Exploration Ltd	0.003	+50.00%	50.98M
Biotron Ltd	0.003	+50.00%	326.86K
Ausmon Resources	0.002	+50.00%	1.50M
Roolife Group Ltd	0.003	+40.00%	70.00K
Xenitra	0.003	+40.00%	202.78K
Artemis Resources	0.004	+33.33%	1.00M

Name	Last	Chg. %	Vol.
Constellation Technologies	0.002	-40.00%	5.37M
Percheron Therapeutics	0.002	-33.33%	336.67K
Enterprise Metals Ltd	0.003	-28.57%	2.98M
Redstone Resources	0.003	-28.57%	1.75M
Peninsula Energy	0.270	-26.03%	12.01M
Macallum New Energy	0.15	-25.64%	6.67K
Citigold Corporation	0.010	-23.08%	2.61M