Options Chain for HAPPEN INC COM NEW (HAPN) - $14.78 as of 10/1/2026 2:53:11 PM 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 | 13.70 | 14.60 | 14.15 | 13.79 | +0.20 | +1.48% | 14.15 | 6 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 2.00 | 12.70 | 13.80 | 13.25 | 12.76 | +0.06 | +0.48% | 6.62 | 2 | 9 | 8.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 3.00 | 11.70 | 12.60 | 12.15 | 11.79 | +0.09 | +0.77% | 4.05 | 14 | 54 | 5.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 4.00 | 10.70 | 11.60 | 11.15 | 10.75 | +0.01 | +0.10% | 2.79 | 9 | 11 | 4.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 5.00 | 9.70 | 10.60 | 10.15 | 9.75 | +0.10 | +1.04% | 2.03 | 2 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 6.00 | 8.70 | 9.60 | 9.15 | % | 1.53 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.00 | 7.70 | 9.00 | 8.35 | % | 1.19 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 8.00 | 6.70 | 8.00 | 7.35 | % | 0.92 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 9.00 | 5.70 | 6.60 | 6.15 | 10.40 | 0.00 | 0.00% | 0.68 | 0 | 16 | 2.11 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 4.90 | 5.60 | 5.25 | 5.23 | +0.43 | +8.96% | 0.53 | 1 | 27 | 1.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 11.00 | 3.90 | 5.00 | 4.45 | 4.28 | +0.42 | +10.89% | 0.40 | 1 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 12.00 | 2.80 | 3.90 | 3.35 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.58 | 0.99 | 0.01 | 0.00 | 8/13/2026 | 10/1/2026 3:59:52 PM EST |
| 13.00 | 1.95 | 2.80 | 2.38 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.14 | 0.96 | 0.06 | -0.01 | 9/8/2026 | 10/1/2026 3:59:52 PM EST |
| 14.00 | 1.25 | 1.75 | 1.50 | % | 0.11 | 0 | 0 | 0.77 | 0.85 | 0.16 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 15.00 | 0.70 | 0.95 | 0.83 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 239 | 0.45 | 0.64 | 0.25 | -0.02 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.41 | 0.39 | 0.25 | -0.02 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.63 | 0.18 | 0.16 | -0.01 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 167 | 0.69 | 0.06 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.92 | 0.02 | 0.03 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.98 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 424 | 1.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.25 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.90 | -0.04 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.02 | +7.15% | 0.01 | 16 | 160 | 0.57 | -0.15 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.26 | -36.62% | 0.03 | 16 | 50 | 0.52 | -0.36 | 0.25 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 16.00 | 0.75 | 1.35 | 1.05 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.59 | -0.61 | 0.25 | -0.02 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 17.00 | 1.60 | 1.90 | 1.75 | 1.90 | -0.09 | -4.53% | 0.10 | 1 | 53 | 0.64 | -0.82 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 18.00 | 2.35 | 3.30 | 2.83 | 3.29 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.23 | -0.94 | 0.08 | -0.01 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 19.00 | 3.10 | 4.30 | 3.70 | 2.31 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 4.20 | 5.30 | 4.75 | 4.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 21.00 | 5.40 | 6.30 | 5.85 | 5.58 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 22.00 | 6.00 | 7.30 | 6.65 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 23.00 | 7.00 | 8.30 | 7.65 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 24.00 | 8.00 | 9.30 | 8.65 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 9.00 | 10.30 | 9.65 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 14.40 | 15.30 | 14.85 | % | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 35.00 | 19.40 | 20.30 | 19.85 | % | 0.57 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |