Breaking News

Clear Secure Inc (YOU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

31.05 -0.15 -0.48%

17:38:51 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 211,920
Bid/Ask: 0.00 / 0.00
Day's Range: 30.90 - 31.38

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 31, 2025 16:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15	0%	15.1	17.4	0	15.00	0.2	0%	0	0.75	0
YOU Call 15.00 Exp: Nov 21, 2025 Last: 15 Chg.: 0% SymbolYOU\|20251121\|15.00C Delta0.9743 Imp Vol1.7385 Bid15.1 Gamma0.0045 Theoretical16.25 Ask17.4 Theta-0.0183 Intrinsic Value16.01 Volume0 Vega0.0044 Time Value-1.01 Open Interest21 Rho0.0071 Delta / Theta-53.1092 YOU Put 15.00 Exp: Nov 21, 2025 Last: 0.2 Chg.: 0% SymbolYOU\|20251121\|15.00P Delta-0.0679 Imp Vol2.575 Bid0 Gamma0.0068 Theoretical0.75 Ask0.75 Theta-0.0597 Intrinsic Value-16.01 Volume0 Vega0.0098 Time Value16.21 Open Interest11 Rho-0.0015 Delta / Theta1.1359
0	0%	13	15.4	0	17.00	0.68	0%	0	0.15	0
YOU Call 17.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolYOU\|20251121\|17.00C Delta0.978 Imp Vol1.3509 Bid13 Gamma0.005 Theoretical14.2 Ask15.4 Theta-0.0127 Intrinsic Value14.01 Volume0 Vega0.0038 Time Value-14.01 Open Interest0 Rho0.009 Delta / Theta-77.068 YOU Put 17.00 Exp: Nov 21, 2025 Last: 0.68 Chg.: 0% SymbolYOU\|20251121\|17.00P Delta-0.0305 Imp Vol1.4887 Bid0 Gamma0.0062 Theoretical0.15 Ask0.15 Theta-0.0181 Intrinsic Value-14.01 Volume0 Vega0.0051 Time Value14.69 Open Interest5 Rho-0.0006 Delta / Theta1.6788
7.35	0%	12	14.4	0	18.00	0.09	0%	0	0.2	0
YOU Call 18.00 Exp: Nov 21, 2025 Last: 7.35 Chg.: 0% SymbolYOU\|20251121\|18.00C Delta0.9765 Imp Vol1.2325 Bid12 Gamma0.0058 Theoretical13.2 Ask14.4 Theta-0.0124 Intrinsic Value13.01 Volume0 Vega0.004 Time Value-5.66 Open Interest12 Rho0.0097 Delta / Theta-78.9728 YOU Put 18.00 Exp: Nov 21, 2025 Last: 0.09 Chg.: 0% SymbolYOU\|20251121\|18.00P Delta-0.04 Imp Vol1.4502 Bid0 Gamma0.008 Theoretical0.2 Ask0.2 Theta-0.0221 Intrinsic Value-13.01 Volume0 Vega0.0064 Time Value13.1 Open Interest21 Rho-0.0008 Delta / Theta1.8106
					31.01	Price @ Oct 31, 2025 16:18 GMT
1.65	0%	0.4	2.1	0	32.00	2.63	0%	2	3.2	1
YOU Call 32.00 Exp: Nov 21, 2025 Last: 1.65 Chg.: 0% SymbolYOU\|20251121\|32.00C Delta0.4432 Imp Vol0.545 Bid0.4 Gamma0.0971 Theoretical1.25 Ask2.1 Theta-0.039 Intrinsic Value-0.99 Volume0 Vega0.0294 Time Value2.64 Open Interest1,084 Rho0.0072 Delta / Theta-11.3637 YOU Put 32.00 Exp: Nov 21, 2025 Last: 2.63 Chg.: 0% SymbolYOU\|20251121\|32.00P Delta-0.5284 Imp Vol0.7218 Bid2 Gamma0.074 Theoretical2.63 Ask3.2 Theta-0.0498 Intrinsic Value0.99 Volume1 Vega0.0297 Time Value1.64 Open Interest504 Rho-0.0093 Delta / Theta10.6189
1.2	0%	0.85	1.5	0	33.00	2.83	0%	2.5	3.5	0
YOU Call 33.00 Exp: Nov 21, 2025 Last: 1.2 Chg.: 0% SymbolYOU\|20251121\|33.00C Delta0.3822 Imp Vol0.642 Bid0.85 Gamma0.0796 Theoretical1.18 Ask1.5 Theta-0.0441 Intrinsic Value-1.99 Volume0 Vega0.0284 Time Value3.19 Open Interest278 Rho0.0062 Delta / Theta-8.6577 YOU Put 33.00 Exp: Nov 21, 2025 Last: 2.83 Chg.: 0% SymbolYOU\|20251121\|33.00P Delta-0.6213 Imp Vol0.6309 Bid2.5 Gamma0.081 Theoretical3 Ask3.5 Theta-0.0412 Intrinsic Value1.99 Volume0 Vega0.0283 Time Value0.84 Open Interest203 Rho-0.0106 Delta / Theta15.0815
0.9	0%	0.7	1.2	0	34.00	3.2	0%	3.2	4.2	0
YOU Call 34.00 Exp: Nov 21, 2025 Last: 0.9 Chg.: 0% SymbolYOU\|20251121\|34.00C Delta0.3194 Imp Vol0.6668 Bid0.7 Gamma0.0718 Theoretical0.95 Ask1.2 Theta-0.0429 Intrinsic Value-2.99 Volume0 Vega0.0266 Time Value3.89 Open Interest460 Rho0.0052 Delta / Theta-7.4507 YOU Put 34.00 Exp: Nov 21, 2025 Last: 3.2 Chg.: 0% SymbolYOU\|20251121\|34.00P Delta-0.6958 Imp Vol0.6267 Bid3.2 Gamma0.0751 Theoretical3.7 Ask4.2 Theta-0.0374 Intrinsic Value2.99 Volume0 Vega0.026 Time Value0.21 Open Interest70 Rho-0.0115 Delta / Theta18.6126

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,650.90	+23.72	+0.42%
NSE All Share	154,126.44	+449.61	+0.29%
US 30	47,516.4	-5.4	-0.01%
US 500	6,835.0	+12.6	+0.19%
FTSE 100	9,720.50	-39.56	-0.41%
DAX	23,971.85	-167.58	-0.69%
South Africa Top 40	101,936.84	-429.90	-0.42%

Brent Oil	64.50	+0.13	+0.20%
Crude Oil WTI	60.69	+0.12	+0.20%
Gold	3,997.55	-18.35	-0.46%
Silver	48.238	-0.379	-0.78%
Copper	5.0865	-0.0175	-0.34%
London Cocoa	4,340.00	+19.00	+0.44%
London Wheat	161.50	+0.05	+0.03%

Nigeria 10Y	15.580	+0.001	+0.01%
Nigeria 2Y	16.002	-0.004	-0.02%
U.K. 10Y	4.4080	-0.0200	-0.45%
Germany 10Y	2.6328	-0.0052	-0.20%
U.S. 10Y	4.095	-0.002	-0.05%
U.S. 5Y	3.711	-0.009	-0.24%
U.S. 2Y	3.604	-0.010	-0.28%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	63.00	0.00	0.00%
UBA	40.05	+0.30	+0.75%
First HoldCo	31.50	-0.20	-0.63%
Guaranty Trust Holding	89.50	+0.50	+0.56%
Sterling Bank	7.750	+0.150	+1.97%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
YOU	31.05	-0.15	-0.48%
Coba 1x WTI Oil D.	20.56	0.00	0.00%
SWS MU CSI 300 En.	3.642	-0.057	-1.55%
AKE	9.83	0.00	0.00%
Nasdaq Riskalyze .	2,295.2	-7.7	-0.33%
300377	20.32	+0.42	+2.11%
VanEck Commodity .	55.78	0.00	0.00%
Samsung KODEX Gam.	6,560	+15	+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	89.50	+0.56%	66.44M
Access Holdings	24.45	+6.30%	46.60M
Oando Plc	48.05	+2.67%	32.10M
Zenith Bank	63.00	0.00%	21.54M
Guinness Nigeria	172.95	-0.60%	7.67M
Aradel Holdings	782.00	0.00%	3.14M
MTN Nigeria	520.10	0.00%	2.92M

Name	Last	Chg. %	Vol.
Julius Berger	151.80	+10.00%	510.09K
Learn Africa	6.490	+10.00%	1.28M
Cornerst	6.15	+9.82%	5.04M
Asosavings	1.03	+9.57%	20.03M
Ikeja	18.800	+8.36%	295.17K
International Energy Insurance	2.94	+6.91%	420.73K
Transcorp	50.000	+6.38%	5.81M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.71	-10.00%	5.72M
Eternaoil	36.00	-10.00%	462.38K
McNichols	2.97	-10.00%	4.62M
Sunu Assurances	4.51	-9.98%	1.44M
Legend Internet	5.26	-9.93%	4.28M
UPDC	6.17	-9.93%	3.18M
Caverton Offshore Support	5.450	-9.92%	10.76M