YOU · Clear Secure, Inc. · Options Chain

Track YOU — free

$38.10 -2.01 (-5.01%) At close · Sep 18

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$5.63B

135.29M

Options Chain

Underlying $38.10 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 22 contracts · mixed daily-bar sessions · Aug 20, 2026–Sep 18, 2026; 7 unknown

Put / call OI

1.75

Put-heavy positioning

Open interest

2,246

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$6.90 above spot

ATM implied vol

41.4%

market's expected move

Open interest by strike

Calls Puts

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 26d Nov 20 61d Jan 15 117d Feb 19 152d Mar 19 180d May 21 243d Jan 21 488d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.90	$17.00	—		$0.33	$0.00	$0.55	—	—	1	1
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.379 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:59:52.000 UTC Last $0.33 Breakeven $22.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$12.00	$14.60	—		—	$0.00	$0.25	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-18 19:59:37.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.6%	0.898	$7.90	$9.30	—		$0.17	$0.00	$0.35	—	—	1	36
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.848 UTC Last — Breakeven — Implied vol 77.6% Delta 0.898 ≈90% ITM Gamma 0.023 Theta -0.03 Vega 0.018 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.837 UTC Last $0.17 Breakeven $29.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 17, 2026 Model this put
18	32	48.6%	0.771	$3.60	$4.20	$3.78		$0.52	$0.40	$0.95	-0.226	47.7%	29	150
Call · $35 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.987 UTC Last $3.78 Breakeven $38.78 Implied vol 48.6% Delta 0.771 ≈77% ITM Gamma 0.061 Theta -0.032 Vega 0.031 Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $35 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.837 UTC Last $0.52 Breakeven $34.48 Implied vol 47.7% Delta -0.226 ≈23% ITM Gamma 0.062 Theta -0.027 Vega 0.031 Open interest 150 OI effective date Sep 17, 2026 Model this put
Underlying $38.10
32	100	41.6%	0.36	$0.75	$1.20	$1.20		$2.47	$2.30	$3.20	-0.642	41.2%	95	966
Call · $40 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.742 UTC Last $1.20 Breakeven $41.20 Implied vol 41.6% Delta 0.36 ≈36% ITM Gamma 0.089 Theta -0.032 Vega 0.038 Open interest 32 OI effective date Sep 17, 2026 Model this call Put · $40 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.837 UTC Last $2.47 Breakeven $37.53 Implied vol 41.2% Delta -0.642 ≈64% ITM Gamma 0.089 Theta -0.027 Vega 0.038 Open interest 966 OI effective date Sep 17, 2026 Model this put
312	14	51.5%	0.131	$0.15	$0.50	$0.26		$6.58	$6.10	$7.50	-0.978	30%	18	239
Call · $45 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $0.26 Breakeven $45.26 Implied vol 51.5% Delta 0.131 ≈13% ITM Gamma 0.041 Theta -0.022 Vega 0.022 Open interest 312 OI effective date Sep 17, 2026 Model this call Put · $45 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.837 UTC Last $6.58 Breakeven $38.42 Implied vol 30% Delta -0.978 ≈98% ITM Gamma 0.018 Theta 0.002 Vega 0.005 Open interest 239 OI effective date Sep 17, 2026 Model this put
364	4	53.9%	0.036	$0.05	$0.10	$0.09		$11.31	$10.50	$12.60	—	—	1	37
Call · $50 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.243 UTC Last $0.09 Breakeven $50.09 Implied vol 53.9% Delta 0.036 ≈4% ITM Gamma 0.015 Theta -0.009 Vega 0.008 Open interest 364 OI effective date Sep 17, 2026 Model this call Put · $50 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.994 UTC Last $11.31 Breakeven $38.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 17, 2026 Model this put
68	1	—	—	$0.00	$0.55	$0.15		$12.29	$15.60	$17.90	-0.998	46.1%	1	—
Call · $55 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.992 UTC Last $0.15 Breakeven $55.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 17, 2026 Model this call Put · $55 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:59.760 UTC Last $12.29 Breakeven $42.71 Implied vol 46.1% Delta -0.998 ≈100% ITM Gamma 0.001 Theta 0.005 Vega 0.001 Open interest — OI effective date — Model this put
22	5	—	—	$0.00	$0.55	$0.07		—	$20.60	$22.60	—	—	—	—
Call · $60 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:59.837 UTC Last $0.07 Breakeven $60.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 17, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.28		—	$25.60	$27.60	—	—	—	—
Call · $65 Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:59.832 UTC Last $0.28 Breakeven $65.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	—	—	$0.00	$0.50	$0.15		—	$30.60	$32.60	—	—	—	—
Call · $70 Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:59.832 UTC Last $0.15 Breakeven $70.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 20, 2026–Sep 18, 2026; 7 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1856314 CUSIP 18467V109 13F (30d) 11 filings 10 filers Visit website Investor relations