YOU · Clear Secure, Inc.

Track YOU — free Ask ALVIS about YOU

$53.20 -3.26 (-5.77%)

Market Cap

$7.64B

135.29M

Options Chain

15-min delayed Underlying $53.20 · today Options Calculator

Positioning

Aug 21, 2026 · 15 days to expiry · 60 contracts

Put / call OI

0.26

Call-heavy positioning

Open interest

9,385

contracts outstanding

Volume

782

traded today

Max pain

$49.80

$3.40 below spot

ATM implied vol

56.1%

market's expected move

Open interest by strike · near the money

Calls Puts

19.8

24.8

29.8

30.8

31.8

32.8

33.8

34.8

35.8

36.8

37.8

38.8

39.8

40.8

41.8

42.8

43.8

44.8

45.8

46.8

47.8

48.8

49.8

54.8

59.8

64.8

69.8

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 15d Sep 18 43d Nov 20 106d Jan 15 162d Feb 19 197d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	2	—	—	$36.12		$0.05	—	—	50	51
Call · $19.8 In the money Last $36.12 Breakeven $55.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $19.8 Last $0.05 Breakeven $19.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this put
0	—	—	—	—		$0.10	-0.032	235.4%	2	52
Call · $24.8 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $24.8 Last $0.10 Breakeven $24.70 Implied vol 235.4% Delta -0.032 ≈3% ITM Gamma 0.003 Theta -0.061 Vega 0.007 Open interest 52 Model this put
40	2	—	—	$29.95		$0.30	-0.047	197.5%	1	10
Call · $29.8 In the money Last $29.95 Breakeven $59.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this call Put · $29.8 Last $0.30 Breakeven $29.50 Implied vol 197.5% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.071 Vega 0.014 Open interest 10 Model this put
1	—	—	—	—		$0.40	-0.043	178.1%	10	22
Call · $30.8 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $30.8 Last $0.40 Breakeven $30.40 Implied vol 178.1% Delta -0.043 ≈4% ITM Gamma 0.005 Theta -0.059 Vega 0.008 Open interest 22 Model this put
1	1	—	—	$24.46		$0.10	-0.052	178.2%	10	12
Call · $31.8 In the money Last $24.46 Breakeven $56.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $31.8 Last $0.10 Breakeven $31.70 Implied vol 178.2% Delta -0.052 ≈5% ITM Gamma 0.006 Theta -0.069 Vega 0.015 Open interest 12 Model this put
0	—	—	—	—		$0.10	-0.048	161.7%	10	15
Call · $32.8 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.8 Last $0.10 Breakeven $32.70 Implied vol 161.7% Delta -0.048 ≈5% ITM Gamma 0.006 Theta -0.058 Vega 0.009 Open interest 15 Model this put
53	2	—	—	$23.12		$0.10	-0.058	160.2%	16	18
Call · $33.8 In the money Last $23.12 Breakeven $56.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this call Put · $33.8 Last $0.10 Breakeven $33.70 Implied vol 160.2% Delta -0.058 ≈6% ITM Gamma 0.007 Theta -0.067 Vega 0.015 Open interest 18 Model this put
70	1	—	—	$16.68		$0.06	-0.053	145%	12	21
Call · $34.8 In the money Last $16.68 Breakeven $51.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this call Put · $34.8 Last $0.06 Breakeven $34.74 Implied vol 145% Delta -0.053 ≈5% ITM Gamma 0.007 Theta -0.057 Vega 0.015 Open interest 21 Model this put
2	1	—	—	$18.25		$1.70	-0.056	136.7%	2	2
Call · $35.8 In the money Last $18.25 Breakeven $54.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $35.8 Last $1.70 Breakeven $34.10 Implied vol 136.7% Delta -0.056 ≈6% ITM Gamma 0.008 Theta -0.056 Vega 0.016 Open interest 2 Model this put
23	12	—	—	$23.55		—	-0.059	128.7%	—	4
Call · $36.8 In the money Last $23.55 Breakeven $60.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $36.8 Last — Breakeven — Implied vol 128.7% Delta -0.059 ≈6% ITM Gamma 0.008 Theta -0.054 Vega 0.016 Open interest 4 Model this put
5	3	84.8%	0.981	$18.63		$0.09	-0.055	116.2%	13	25
Call · $37.8 In the money Last $18.63 Breakeven $56.43 Implied vol 84.8% Delta 0.981 ≈98% ITM Gamma 0.005 Theta -0.015 Vega 0.005 Open interest 5 Model this call Put · $37.8 Last $0.09 Breakeven $37.71 Implied vol 116.2% Delta -0.055 ≈5% ITM Gamma 0.009 Theta -0.047 Vega 0.016 Open interest 25 Model this put
17	15	—	—	$16.60		$0.53	-0.066	113.3%	1	4
Call · $38.8 In the money Last $16.60 Breakeven $55.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $38.8 Last $0.53 Breakeven $38.27 Implied vol 113.3% Delta -0.066 ≈7% ITM Gamma 0.01 Theta -0.052 Vega 0.016 Open interest 4 Model this put
146	4	—	—	$20.95		$0.42	-0.062	101.4%	1	52
Call · $39.8 In the money Last $20.95 Breakeven $60.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 Model this call Put · $39.8 Last $0.42 Breakeven $39.38 Implied vol 101.4% Delta -0.062 ≈6% ITM Gamma 0.011 Theta -0.044 Vega 0.016 Open interest 52 Model this put
58	50	—	—	$11.10		$0.17	-0.052	86.9%	1	31
Call · $40.8 In the money Last $11.10 Breakeven $51.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 Model this call Put · $40.8 Last $0.17 Breakeven $40.63 Implied vol 86.9% Delta -0.052 ≈5% ITM Gamma 0.011 Theta -0.033 Vega 0.01 Open interest 31 Model this put
3	3	—	—	$19.44		$0.10	-0.056	80.9%	90	93
Call · $41.8 In the money Last $19.44 Breakeven $61.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $41.8 Last $0.10 Breakeven $41.70 Implied vol 80.9% Delta -0.056 ≈6% ITM Gamma 0.013 Theta -0.033 Vega 0.01 Open interest 93 Model this put
50	—	—	—	—		$0.60	-0.06	74.6%	14	22
Call · $42.8 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this call Put · $42.8 Last $0.60 Breakeven $42.20 Implied vol 74.6% Delta -0.06 ≈6% ITM Gamma 0.015 Theta -0.032 Vega 0.017 Open interest 22 Model this put
10	10	62.5%	0.948	$8.37		$0.80	-0.089	76.7%	2	56
Call · $43.8 In the money Last $8.37 Breakeven $52.17 Implied vol 62.5% Delta 0.948 ≈95% ITM Gamma 0.016 Theta -0.025 Vega 0.01 Open interest 10 Model this call Put · $43.8 Last $0.80 Breakeven $43.00 Implied vol 76.7% Delta -0.089 ≈9% ITM Gamma 0.019 Theta -0.044 Vega 0.017 Open interest 56 Model this put
423	102	—	—	$7.70		$0.21	-0.08	64.5%	26	58
Call · $44.8 In the money Last $7.70 Breakeven $52.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 423 Model this call Put · $44.8 Last $0.21 Breakeven $44.59 Implied vol 64.5% Delta -0.08 ≈8% ITM Gamma 0.021 Theta -0.034 Vega 0.017 Open interest 58 Model this put
31	1	28.5%	0.996	$9.30		$0.24	-0.117	68.1%	12	245
Call · $45.8 In the money Last $9.30 Breakeven $55.10 Implied vol 28.5% Delta 0.996 ≈100% ITM Gamma 0.003 Theta -0.003 Vega 0.001 Open interest 31 Model this call Put · $45.8 Last $0.24 Breakeven $45.56 Implied vol 68.1% Delta -0.117 ≈12% ITM Gamma 0.027 Theta -0.048 Vega 0.018 Open interest 245 Model this put
26	5	36.1%	0.967	$13.03		$1.04	-0.128	60.8%	4	54
Call · $46.8 In the money Last $13.03 Breakeven $59.83 Implied vol 36.1% Delta 0.967 ≈97% ITM Gamma 0.018 Theta -0.011 Vega 0.01 Open interest 26 Model this call Put · $46.8 Last $1.04 Breakeven $45.76 Implied vol 60.8% Delta -0.128 ≈13% ITM Gamma 0.032 Theta -0.046 Vega 0.027 Open interest 54 Model this put
17	8	44.6%	0.897	$11.00		$0.61	-0.153	56.3%	4	48
Call · $47.8 In the money Last $11.00 Breakeven $58.80 Implied vol 44.6% Delta 0.897 ≈90% ITM Gamma 0.037 Theta -0.031 Vega 0.018 Open interest 17 Model this call Put · $47.8 Last $0.61 Breakeven $47.19 Implied vol 56.3% Delta -0.153 ≈15% ITM Gamma 0.039 Theta -0.047 Vega 0.027 Open interest 48 Model this put
13	3	46.4%	0.84	$8.12		$0.40	-0.205	58.3%	14	62
Call · $48.8 In the money Last $8.12 Breakeven $56.92 Implied vol 46.4% Delta 0.84 ≈84% ITM Gamma 0.048 Theta -0.042 Vega 0.027 Open interest 13 Model this call Put · $48.8 Last $0.40 Breakeven $48.40 Implied vol 58.3% Delta -0.205 ≈20% ITM Gamma 0.046 Theta -0.06 Vega 0.027 Open interest 62 Model this put
1.8k	4	49.4%	0.773	$4.05		$0.95	-0.255	57%	15	385
Call · $49.8 In the money Last $4.05 Breakeven $53.85 Implied vol 49.4% Delta 0.773 ≈77% ITM Gamma 0.057 Theta -0.056 Vega 0.036 Open interest 1.8k Model this call Put · $49.8 Last $0.95 Breakeven $48.85 Implied vol 57% Delta -0.255 ≈26% ITM Gamma 0.052 Theta -0.065 Vega 0.036 Open interest 385 Model this put
Underlying $53.20
2.2k	64	54.9%	0.431	$1.85		$4.00	-0.564	57.3%	14	414
Call · $54.8 Last $1.85 Breakeven $56.65 Implied vol 54.9% Delta 0.431 ≈43% ITM Gamma 0.066 Theta -0.079 Vega 0.044 Open interest 2.2k Model this call Put · $54.8 In the money Last $4.00 Breakeven $50.80 Implied vol 57.3% Delta -0.564 ≈56% ITM Gamma 0.064 Theta -0.08 Vega 0.044 Open interest 414 Model this put
1.3k	61	54.2%	0.165	$0.43		$3.80	-0.769	69.2%	20	164
Call · $59.8 Last $0.43 Breakeven $60.23 Implied vol 54.2% Delta 0.165 ≈17% ITM Gamma 0.042 Theta -0.049 Vega 0.031 Open interest 1.3k Model this call Put · $59.8 In the money Last $3.80 Breakeven $56.00 Implied vol 69.2% Delta -0.769 ≈77% ITM Gamma 0.041 Theta -0.074 Vega 0.031 Open interest 164 Model this put
847	24	58%	0.057	$0.20		$6.20	-0.875	77.8%	10	20
Call · $64.8 Last $0.20 Breakeven $65.00 Implied vol 58% Delta 0.057 ≈6% ITM Gamma 0.018 Theta -0.024 Vega 0.012 Open interest 847 Model this call Put · $64.8 In the money Last $6.20 Breakeven $58.60 Implied vol 77.8% Delta -0.875 ≈87% ITM Gamma 0.025 Theta -0.055 Vega 0.021 Open interest 20 Model this put
273	28	86.9%	0.075	$0.30		$17.10	-0.909	93.2%	10	10
Call · $69.8 Last $0.30 Breakeven $70.10 Implied vol 86.9% Delta 0.075 ≈7% ITM Gamma 0.015 Theta -0.045 Vega 0.013 Open interest 273 Model this call Put · $69.8 In the money Last $17.10 Breakeven $52.70 Implied vol 93.2% Delta -0.909 ≈91% ITM Gamma 0.017 Theta -0.052 Vega 0.022 Open interest 10 Model this put
56	11	108.8%	0.076	$0.05		—	-0.974	84.9%	—	0
Call · $75 Last $0.05 Breakeven $75.05 Implied vol 108.8% Delta 0.076 ≈8% ITM Gamma 0.012 Theta -0.056 Vega 0.013 Open interest 56 Model this call Put · $75 In the money Last — Breakeven — Implied vol 84.9% Delta -0.974 ≈97% ITM Gamma 0.008 Theta -0.016 Vega 0.006 Open interest 0 Model this put
49	1	137%	0.092	$0.30		—	-0.949	115%	—	0
Call · $80 Last $0.30 Breakeven $80.30 Implied vol 137% Delta 0.092 ≈9% ITM Gamma 0.011 Theta -0.082 Vega 0.023 Open interest 49 Model this call Put · $80 In the money Last — Breakeven — Implied vol 115% Delta -0.949 ≈95% ITM Gamma 0.009 Theta -0.04 Vega 0.013 Open interest 0 Model this put
0	—	147.6%	0.08	—		—	-0.978	110.4%	—	0
Call · $85 Last — Breakeven — Implied vol 147.6% Delta 0.08 ≈8% ITM Gamma 0.009 Theta -0.079 Vega 0.014 Open interest 0 Model this call Put · $85 In the money Last — Breakeven — Implied vol 110.4% Delta -0.978 ≈98% ITM Gamma 0.005 Theta -0.018 Vega 0.006 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 19 strikes around the money are shown by default — switch to "All 30" for the wings. 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) 153 filings 150 filers Visit website Investor relations