YOU - Clear Secure, Inc. - Alternativkedja

Clear Secure, Inc.

US ˙ NYSE ˙ US18467V1098

Utgång

Puts för September 24, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
YOU20251017P00027000	27.00	0.00	0.15	0.00	0	0	68.90%	-0.03	0.01	-0.01	0.01	-0.00
YOU20251017P00028000	28.00	0.00	0.20	0.00	0	0	65.54%	-0.04	0.01	-0.01	0.01	-0.00
YOU20251017P00029000	29.00	0.00	0.30	0.00	0	2	63.86%	-0.06	0.02	-0.01	0.01	-0.00
YOU20251017P00030000	30.00	0.00	0.40	0.00	0	10	60.68%	-0.08	0.03	-0.02	0.01	-0.00
YOU20251017P00031000	31.00	0.00	0.20	0.00	0	15	45.06%	-0.06	0.03	-0.01	0.01	-0.00
YOU20251017P00032000	32.00	0.10	0.40	0.00	0	12	47.28%	-0.10	0.04	-0.02	0.02	-0.00
YOU20251017P00033000	33.00	0.20	0.35	0.00	0	52	41.02%	-0.13	0.06	-0.02	0.02	-0.00
YOU20251017P00034000	34.00	0.30	0.45	0.40	1	67	39.58%	-0.19	0.07	-0.02	0.03	-0.00
YOU20251017P00035000	35.00	0.60	0.70	0.60	4	481	39.13%	-0.28	0.09	-0.03	0.03	-0.01
YOU20251017P00036000	36.00	0.90	1.05	1.00	1	69	38.75%	-0.38	0.11	-0.03	0.04	-0.01
YOU20251017P00037000	37.00	1.35	1.50	1.40	4	91	38.12%	-0.49	0.11	-0.03	0.04	-0.01
YOU20251017P00038000	38.00	1.90	2.10	0.00	0	20	37.52%	-0.61	0.11	-0.03	0.04	-0.01
YOU20251017P00039000	39.00	2.60	3.40	0.00	0	2	37.39%	-0.71	0.10	-0.03	0.03	-0.01
YOU20251017P00040000	40.00	3.10	3.70	0.00	0	0	34.05%	-0.82	0.09	-0.02	0.02	-0.01
YOU20251017P00041000	41.00	3.90	4.60	0.00	0	0	32.17%	-0.91	0.07	-0.01	0.01	-0.01
YOU20251017P00042000	42.00	4.60	5.50	0.00	0	0	50.94%	-0.83	0.06	-0.03	0.02	-0.01
YOU20251017P00043000	43.00	5.70	6.60	0.00	0	0	61.20%	-0.82	0.05	-0.03	0.02	-0.01
YOU20251017P00044000	44.00	6.40	8.10	0.00	0	0	54.24%	-0.90	0.04	-0.02	0.02	-0.01
YOU20251017P00045000	45.00	7.80	8.60	0.00	0	0	45.53%	-0.97	0.03	-0.01	0.01	-0.01

Calls för September 24, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
YOU20251017C00027000	27.00	9.50	11.90	0.00	0	0	121.01%	0.88	0.02	-0.05	0.02	0.01
YOU20251017C00028000	28.00	8.40	10.90	0.00	0	0	110.66%	0.87	0.02	-0.05	0.02	0.01
YOU20251017C00029000	29.00	7.50	9.20	0.00	0	1	87.54%	0.89	0.02	-0.03	0.02	0.02
YOU20251017C00030000	30.00	6.40	8.20	0.00	0	0	90.62%	0.85	0.03	-0.04	0.02	0.02
YOU20251017C00031000	31.00	5.60	7.20	0.00	0	3	69.40%	0.86	0.03	-0.03	0.02	0.02
YOU20251017C00032000	32.00	4.70	6.10	0.00	0	3	60.49%	0.84	0.04	-0.03	0.02	0.02
YOU20251017C00033000	33.00	4.00	4.20	0.00	0	30	42.53%	0.86	0.06	-0.02	0.02	0.02
YOU20251017C00034000	34.00	3.20	3.40	3.25	9	44	38.67%	0.81	0.07	-0.02	0.02	0.02
YOU20251017C00035000	35.00	2.45	2.65	2.63	1	162	39.15%	0.72	0.09	-0.03	0.03	0.02
YOU20251017C00036000	36.00	1.65	1.95	1.90	34	81	38.74%	0.62	0.11	-0.03	0.04	0.01
YOU20251017C00037000	37.00	1.30	1.45	1.32	12	145	38.13%	0.51	0.11	-0.03	0.04	0.01
YOU20251017C00038000	38.00	0.85	1.00	0.90	14	202	37.44%	0.40	0.11	-0.03	0.04	0.01
YOU20251017C00039000	39.00	0.55	0.65	0.60	5	166	36.79%	0.30	0.10	-0.03	0.03	0.01
YOU20251017C00040000	40.00	0.30	0.40	0.35	8	768	37.54%	0.21	0.08	-0.02	0.03	0.00
YOU20251017C00041000	41.00	0.20	0.30	0.29	11	42	37.70%	0.15	0.07	-0.02	0.02	0.00
YOU20251017C00042000	42.00	0.05	0.20	0.00	0	11	37.77%	0.10	0.05	-0.01	0.02	0.00
YOU20251017C00043000	43.00	0.00	0.15	0.00	0	6	38.96%	0.07	0.04	-0.01	0.01	0.00
YOU20251017C00044000	44.00	0.00	0.75	0.00	0	26	60.43%	0.14	0.04	-0.03	0.02	0.00
YOU20251017C00045000	45.00	0.00	0.75	0.00	0	1	65.60%	0.13	0.04	-0.03	0.02	0.00

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.