Options Chain for HAPPEN INC COM NEW (HAPN) - $18.42 as of 8/24/2026 8:29:10 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.80 | 18.10 | 17.45 | % | 17.45 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 2.00 | 15.80 | 16.90 | 16.35 | % | 8.18 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 3.00 | 14.80 | 15.90 | 15.35 | % | 5.12 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 4.00 | 13.70 | 14.90 | 14.30 | % | 3.58 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 5.00 | 12.70 | 14.10 | 13.40 | % | 2.68 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 6.00 | 11.80 | 13.10 | 12.45 | % | 2.07 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 7.00 | 10.80 | 12.20 | 11.50 | % | 1.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 8.00 | 9.80 | 11.20 | 10.50 | % | 1.31 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 9.00 | 8.80 | 10.20 | 9.50 | 10.40 | 0.00 | 0.00% | 1.06 | 0 | 16 | 1.97 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:04 PM EST |
| 10.00 | 8.00 | 9.20 | 8.60 | 8.44 | 0.00 | 0.00% | 0.86 | 0 | 18 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 11.00 | 6.70 | 8.20 | 7.45 | % | 0.68 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 12.00 | 5.80 | 7.30 | 6.55 | 7.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.38 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 13.00 | 5.10 | 6.10 | 5.60 | 5.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.07 | 0.96 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | % | 0.33 | 0 | 0 | 0.96 | 0.92 | 0.04 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 15.00 | 3.20 | 4.30 | 3.75 | % | 0.25 | 0 | 0 | 0.85 | 0.86 | 0.06 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 16.00 | 2.35 | 3.50 | 2.93 | % | 0.18 | 0 | 0 | 0.49 | 0.79 | 0.08 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 17.00 | 1.85 | 2.75 | 2.30 | 3.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | 0.70 | 0.09 | -0.02 | 7/28/2026 | 8/24/2026 4:00:04 PM EST |
| 18.00 | 1.25 | 2.10 | 1.68 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.52 | 0.59 | 0.11 | -0.02 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.05 | +4.77% | 0.05 | 600 | 39 | 0.44 | 0.48 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.05 | +7.15% | 0.03 | 7 | 186 | 0.45 | 0.37 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 0.30 | 0.60 | 0.45 | 0.47 | -0.08 | -14.55% | 0.02 | 1 | 20 | 0.45 | 0.27 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.70 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.47 | 0.19 | 0.08 | -0.01 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.49 | 0.13 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.50 | 0.08 | 0.05 | -0.01 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.12 | -60.00% | 0.01 | 2 | 422 | 0.72 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1 | 1.08 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 7 | 0.93 | -0.04 | 0.02 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.61 | -0.08 | 0.04 | -0.01 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.14 | 0.06 | -0.01 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 16.00 | 0.20 | 0.60 | 0.40 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.21 | 0.08 | -0.01 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 17.00 | 0.30 | 1.00 | 0.65 | 0.50 | -0.10 | -16.67% | 0.04 | 11 | 9 | 0.46 | -0.30 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 18.00 | 0.95 | 1.45 | 1.20 | 1.06 | +0.21 | +24.71% | 0.07 | 1 | 9 | 0.52 | -0.41 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 1.45 | 2.15 | 1.80 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.54 | -0.52 | 0.11 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 1.70 | 2.80 | 2.25 | % | 0.11 | 0 | 12 | 0.61 | -0.63 | 0.11 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 21.00 | 2.45 | 3.60 | 3.03 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.72 | -0.73 | 0.10 | -0.01 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 3.40 | 4.20 | 3.80 | % | 0.17 | 0 | 0 | 0.65 | -0.81 | 0.08 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 23.00 | 4.20 | 5.10 | 4.65 | % | 0.20 | 0 | 0 | 0.68 | -0.87 | 0.07 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 24.00 | 5.00 | 6.30 | 5.65 | % | 0.24 | 0 | 0 | 0.86 | -0.92 | 0.05 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 25.00 | 5.90 | 7.10 | 6.50 | % | 0.26 | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 10.90 | 12.30 | 11.60 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 15.90 | 17.20 | 16.55 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |