Home Options YOUChain

YOU

Clear Secure, Inc.Close $44.61EOD only

Max Pain

$44.80

Next expiry Aug 21, 2026

Expected Move

±$1.70

3.8% from close

Price Gap

+0.19

Distance to max pain

IV Rank

Low premium

P/C OI

0.28

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects YOU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

YOU Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
19.80	35.00	23.30	25.70	0.00	1	2	610.9%	0.959	0.0035	-0.361	0.004	0.001
29.80	25.10	13.40	15.80	0.00	1	39	360.2%	0.919	0.0103	-0.367	0.006	0.002
30.00	17.95	0.00	0.00	0.00	1	40	0.0%	1.000	0.0000	-0.004	0.000	0.002
30.80	6.36	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.004	0.000	0.003
31.00	6.36	0.00	0.00	0.00	2	1	0.0%	1.000	0.0000	-0.004	0.000	0.003
31.80	24.46	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.004	0.000	0.003
33.80	11.46	9.70	11.30	0.00	1	53	219.5%	0.933	0.0147	-0.197	0.005	0.003
34.00	4.83	13.10	15.40	0.00	0	50	485.0%	0.799	0.0143	-0.920	0.011	0.002
34.80	17.12	8.70	10.30	0.00	60	37	202.0%	0.926	0.0171	-0.194	0.006	0.003
35.00	14.39	0.00	0.00	0.00	1	71	0.0%	1.000	0.0000	-0.004	0.000	0.003
35.80	18.25	7.70	9.30	0.00	1	2	184.8%	0.919	0.0201	-0.190	0.006	0.003
36.80	23.55	6.70	8.30	0.00	12	23	167.6%	0.911	0.0238	-0.186	0.007	0.003
37.00	4.80	2.90	3.70	0.00	8	8	0.0%	1.000	0.0000	-0.004	0.000	0.003
37.80	18.63	0.00	0.00	0.00	3	0	0.0%	1.000	0.0000	-0.004	0.000	0.003
38.00	10.32	0.00	0.00	0.00	0	2	0.0%	1.000	0.0000	-0.004	0.000	0.003
38.80	6.22	4.40	6.20	0.00	1	17	124.2%	0.903	0.0342	-0.148	0.007	0.003
39.00	12.40	0.00	0.00	0.00	15	26	0.0%	1.000	0.0000	-0.005	0.000	0.003
39.80	6.12	3.50	5.20	0.00	1	141	108.0%	0.888	0.0435	-0.142	0.008	0.003
40.00	9.60	0.00	0.00	0.00	100	120	0.0%	1.000	0.0000	-0.005	0.000	0.003
40.80	3.33	2.95	4.10	-1.71	1	17	82.8%	0.891	0.0558	-0.109	0.008	0.003
41.00	10.85	0.00	0.00	0.00	30	53	0.0%	1.000	0.0000	-0.005	0.000	0.003
41.80	4.10	1.85	3.30	0.00	17	6	82.8%	0.818	0.0788	-0.151	0.011	0.003
42.80	2.75	1.35	2.30	0.00	9	51	64.6%	0.771	0.1159	-0.136	0.012	0.003
43.80	0.95	0.80	1.55	-1.55	3	12	59.5%	0.646	0.1547	-0.152	0.015	0.002
44.80	0.50	0.40	1.00	0.00	3	360	58.5%	0.481	0.1684	-0.160	0.016	0.002
45.00	8.75	0.00	0.00	0.00	5	2,204	3.1%	0.002	0.0412	-0.000	0.000	0.000
45.80	0.35	0.25	0.60	-0.05	19	46	57.9%	0.320	0.1526	-0.141	0.014	0.001
46.00	9.00	0.00	0.00	0.00	20	67	6.3%	0.000	0.0000	0.000	0.000	0.000
46.80	0.65	0.05	0.45	0.00	18	61	51.4%	0.159	0.1167	-0.085	0.010	0.001
47.00	7.60	0.00	0.00	0.00	2	19	12.5%	0.000	0.0000	-0.000	0.000	0.000
47.80	0.15	0.05	0.45	0.00	3	34	64.6%	0.127	0.0794	-0.091	0.008	0.000
48.00	7.10	0.00	0.00	0.00	0	2	25.0%	0.001	0.0023	-0.000	0.000	0.000
48.80	0.30	0.00	0.20	0.00	1	19	59.8%	0.052	0.0442	-0.043	0.004	0.000
49.80	0.15	0.00	0.35	0.00	8	1,844	80.1%	0.070	0.0415	-0.073	0.005	0.000
50.00	5.80	0.00	0.00	0.00	1	2,257	25.0%	0.000	0.0000	0.000	0.000	0.000
54.80	0.04	0.00	0.05	0.00	1	2,124	90.6%	0.007	0.0053	-0.012	0.001	0.000
55.00	5.20	0.00	0.00	0.00	1	36	50.0%	0.000	0.0000	-0.000	0.000	0.000
59.80	0.04	0.00	0.05	0.00	103	1,183	121.9%	0.005	0.0028	-0.011	0.001	0.000
64.80	0.05	0.00	0.05	0.00	101	728	150.0%	0.004	0.0018	-0.011	0.000	0.000
69.80	0.31	0.00	0.60	0.00	4	268	257.4%	0.036	0.0076	-0.137	0.003	0.000
70.00	1.25	0.00	0.00	0.00	3	4	50.0%	0.000	0.0000	0.000	0.000	0.000
75.00	0.05	0.00	0.60	0.00	1	59	288.3%	0.032	0.0061	-0.139	0.003	0.000
80.00	0.75	0.00	0.60	0.00	4	46	315.2%	0.029	0.0052	-0.140	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
19.80	0.05	0.00	0.05	0.00	50	51	318.8%	-0.002	0.0004	-0.011	0.000	-0.000
20.00	0.85	0.00	0.00	0.00	1	1	50.0%	0.000	0.0000	0.000	0.000	0.000
24.80	0.10	0.00	0.05	0.00	2	52	237.5%	-0.002	0.0007	-0.011	0.000	-0.000
25.00	0.76	0.00	0.00	0.00	5	4	50.0%	0.000	0.0000	0.000	0.000	0.000
29.80	0.22	0.00	0.35	0.00	3	10	231.3%	-0.021	0.0054	-0.079	0.002	-0.000
30.00	1.50	0.00	0.00	0.00	3	9	50.0%	0.000	0.0000	0.000	0.000	0.000
30.80	0.05	0.00	0.60	0.00	1	21	242.2%	-0.036	0.0081	-0.129	0.003	-0.000
31.00	3.63	0.00	0.00	0.00	2	3	50.0%	0.000	0.0000	0.000	0.000	0.000
31.80	0.10	0.00	0.60	0.00	10	12	225.4%	-0.039	0.0093	-0.128	0.003	-0.000
32.00	4.70	0.00	0.00	0.00	1	1	50.0%	0.000	0.0000	0.000	0.000	0.000
32.80	0.10	0.00	0.60	0.00	10	15	208.6%	-0.042	0.0107	-0.127	0.004	-0.000
33.80	0.10	0.00	0.60	0.00	16	18	192.4%	-0.046	0.0125	-0.126	0.004	-0.000
34.00	5.40	0.00	0.00	0.00	2	2	50.0%	0.000	0.0000	0.000	0.000	0.000
34.80	0.03	0.00	0.30	0.00	1	23	150.0%	-0.029	0.0109	-0.067	0.003	-0.000
35.00	1.90	0.00	0.00	0.00	10	20	50.0%	0.000	0.0000	0.000	0.000	0.000
35.80	1.70	0.50	2.60	0.00	2	2	282.0%	-0.161	0.0214	-0.464	0.010	-0.001
36.00	5.50	6.50	7.30	0.00	0	2	647.7%	-0.255	0.0123	-1.399	0.013	-0.001
36.80	2.50	0.00	0.00	0.00	0	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
37.00	2.50	0.00	0.00	0.00	1	4	50.0%	-0.000	0.0000	-0.000	0.000	0.000
37.80	0.09	0.00	0.30	0.00	13	25	108.6%	-0.041	0.0202	-0.065	0.004	-0.000
38.00	3.00	0.00	0.00	0.00	1	2	50.0%	-0.000	0.0003	-0.000	0.000	-0.000
38.80	0.11	0.00	0.15	0.00	1	4	81.3%	-0.026	0.0186	-0.033	0.002	-0.000
39.80	0.05	0.00	0.25	0.00	4	60	77.7%	-0.049	0.0320	-0.053	0.004	-0.000
40.00	3.58	0.00	0.00	0.00	1	11	25.0%	-0.000	0.0000	-0.000	0.000	0.000
40.80	0.11	0.00	0.20	0.01	12	39	60.9%	-0.049	0.0415	-0.042	0.004	-0.000
41.00	3.60	0.00	0.00	0.00	0	2	25.0%	-0.000	0.0003	-0.000	0.000	0.000
41.80	0.20	0.00	0.25	0.00	2	97	51.2%	-0.076	0.0690	-0.049	0.006	-0.000
42.00	6.00	0.00	0.00	0.00	0	5	12.5%	0.000	0.0000	0.000	0.000	0.000
42.80	0.50	0.20	0.40	0.05	4	28	51.6%	-0.180	0.1256	-0.090	0.011	-0.001
43.80	0.65	0.25	0.70	-0.25	16	69	57.2%	-0.350	0.1600	-0.141	0.015	-0.001
44.80	1.25	0.85	1.15	0.55	12	54	56.3%	-0.520	0.1748	-0.148	0.016	-0.002
45.80	1.84	1.35	2.40	0.00	1	226	62.9%	-0.665	0.1432	-0.151	0.015	-0.003
46.00	6.50	0.00	0.00	0.00	0	1	0.0%	-1.000	0.0000	0.005	0.000	-0.004
46.80	2.95	2.10	3.20	0.82	10	55	66.3%	-0.777	0.1113	-0.129	0.012	-0.003
47.00	6.80	0.00	0.00	0.00	2	2	0.0%	-1.000	0.0000	0.006	0.000	-0.004
47.80	1.95	3.00	4.20	0.00	40	73	77.4%	-0.827	0.0816	-0.129	0.010	-0.003
48.00	6.69	0.00	0.00	0.00	0	2	0.0%	-1.000	0.0000	0.006	0.000	-0.004
48.80	0.62	3.90	5.40	0.00	3	64	94.7%	-0.841	0.0633	-0.150	0.010	-0.003
49.80	5.81	5.00	6.00	0.44	44	415	94.3%	-0.893	0.0485	-0.112	0.007	-0.004
50.00	10.60	0.00	0.00	0.00	0	1	0.0%	-1.000	0.0000	0.006	0.000	-0.004
54.80	10.65	10.00	11.10	0.56	8	255	151.8%	-0.923	0.0236	-0.142	0.006	-0.004
55.00	22.30	0.00	0.00	0.00	0	1	0.0%	-1.000	0.0000	0.006	0.000	-0.005
59.80	15.20	14.30	16.60	0.00	1	7	181.6%	-0.955	0.0129	-0.109	0.004	-0.005
60.00	14.60	0.00	0.00	0.00	3	3	0.0%	-1.000	0.0000	0.007	0.000	-0.005
64.80	6.20	19.30	21.60	0.00	10	0	218.0%	-0.963	0.0091	-0.111	0.003	-0.005
69.80	17.10	12.40	14.70	0.00	0	10	0.0%	-1.000	0.0000	0.008	0.000	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.