Options Chain for HAPPEN INC COM NEW (HAPN) - $20.74 as of 7/1/2026 2:42:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.00 | 16.80 | 15.40 | % | 3.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 8.00 | 11.10 | 13.10 | 12.10 | 12.70 | 0.00 | 0.00% | 1.51 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/22/2026 3:59:58 PM EST |
| 9.00 | 10.10 | 11.90 | 11.00 | % | 1.22 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 10.00 | 9.10 | 11.00 | 10.05 | % | 1.01 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 11.00 | 8.00 | 10.00 | 9.00 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 12.00 | 7.20 | 9.80 | 8.50 | 8.74 | 0.00 | 0.00% | 0.71 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 6/22/2026 3:59:58 PM EST |
| 13.00 | 6.10 | 8.00 | 7.05 | % | 0.54 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 14.00 | 5.10 | 7.40 | 6.25 | % | 0.45 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 15.00 | 4.30 | 6.20 | 5.25 | % | 0.35 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 16.00 | 3.10 | 5.00 | 4.05 | 3.71 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/22/2026 3:59:58 PM EST |
| 17.00 | 2.15 | 3.40 | 2.78 | 3.00 | -1.10 | -26.83% | 0.16 | 3 | 154 | 0.00 | 1.00 | 0.02 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 18.00 | 1.35 | 2.60 | 1.98 | 1.96 | -0.86 | -30.50% | 0.11 | 34 | 151 | 0.00 | 0.84 | 0.21 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 19.00 | 0.60 | 1.95 | 1.28 | 1.20 | -0.97 | -44.70% | 0.07 | 6 | 756 | 0.38 | 0.70 | 0.30 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.65 | -48.88% | 0.03 | 3 | 405 | 0.41 | 0.43 | 0.24 | -0.01 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 21.00 | 0.20 | 0.65 | 0.43 | 0.60 | -0.10 | -14.29% | 0.02 | 1 | 235 | 0.43 | 0.24 | 0.16 | -0.01 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2,067 | 0.52 | 0.14 | 0.10 | -0.01 | 7/1/2026 | 6/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 77 | 0.55 | 0.07 | 0.06 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 5 | 0.89 | 0.03 | 0.03 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.75 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 6/22/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 64 | 1.16 | 0.01 | 0.01 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 49 | 2.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 112 | 1.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 98 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 531 | 0.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 452 | 0.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/22/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 290 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.48 | 0.00 | 0.02 | 0.00 | 6/26/2026 | 6/22/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.08 | -40.00% | 0.01 | 25 | 622 | 0.46 | -0.16 | 0.21 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.37 | +0.07 | +23.34% | 0.02 | 25 | 115 | 0.44 | -0.30 | 0.30 | 0.00 | 7/2/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.48 | -0.57 | 0.24 | -0.01 | 6/30/2026 | 6/22/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.85 | 1.43 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.77 | -0.76 | 0.16 | -0.01 | 6/24/2026 | 6/22/2026 3:59:58 PM EST |
| 22.00 | 0.35 | 3.10 | 1.73 | % | 0.08 | 0 | 29 | 0.68 | -0.86 | 0.10 | -0.01 | 6/22/2026 3:59:58 PM EST | |||
| 23.00 | 1.25 | 4.10 | 2.68 | % | 0.12 | 0 | 0 | 0.80 | -0.93 | 0.06 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 24.00 | 2.25 | 4.90 | 3.58 | % | 0.15 | 0 | 0 | 0.97 | -0.97 | 0.03 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 25.00 | 3.20 | 6.00 | 4.60 | % | 0.18 | 0 | 2 | 1.14 | -0.98 | 0.02 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 26.00 | 4.20 | 7.00 | 5.60 | % | 0.22 | 0 | 1 | 1.38 | -0.99 | 0.01 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 27.00 | 5.20 | 8.00 | 6.60 | 8.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 28.00 | 6.20 | 9.00 | 7.60 | 9.33 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 8.20 | 11.00 | 9.60 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 35.00 | 13.20 | 16.00 | 14.60 | % | 0.42 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST |