The House Blend
Stocks that have weekly options
- The House Blend - a mix of stocks with weekly options, a focus on Cash Secured Puts (CSP) plays, and a few other criteria. Updated every 30 minutes during market hours.
- Weekly options only
- CSP strategy focused
- Stocks $15+
- High options volume
- Green ✓ = Past earnings/dividend date
- Orange ! = Upcoming dividend
- 30-min market updates
- Ticker links to details
- Filter via search box
- Sort by column headers
- Arrows show price direction
- If you dont like it, send the frigging FAX
Last Updated: 2026-05-22 17:49:03 CET (Updates at minutes: 01, 16, 31, 46 of each hour) - Showing 98 tickers.
| Ticker | Company Name | Previous Close | Current Price | Previous Close Arrow | Min 52weeks | Max 52weeks | Closeness to min | 90day change | 90 arrow | 30day change | 30 arrow | 1week change | 1w arrow | Earnings | Ex-dividend Date | Implied Move This Expiry |
Implied Move Next Expiry |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc. | 305.07 | 310.63 | 192.73 | 311.39 | 99.36% | 17.45% | 13.83% | 3.48% | 0.47% |
2.06% |
||||||
| ABBV | AbbVie Inc. | 214.58 | 217.955 | 175.98 | 239.13 | 66.47% | -2.24% | 8.72% | 3.55% | 1.7% |
3.07% |
||||||
| ABNB | Airbnb, Inc. | 134.24 | 132.61 | 110.82 | 147 | 60.23% | 3.71% | -8.03% | -0.19% | 2.11% |
4.11% |
||||||
| AI | C3.ai, Inc. | 9.32 | 9.39 | 7.68 | 30.18 | 7.60% | -9.62% | 0.00% | 8.68% | 2026-06-03 | 2.88% |
7.45% |
|||||
| AMAT | Applied Materials, Inc. | 427.285 | 434.99 | 152.37 | 447.89 | 95.63% | 16.04% | 7.94% | -0.18% | 1.33% |
5.86% |
||||||
| AMD | Advanced Micro Devices, Inc. | 449.44 | 470.74 | 107.7 | 481.255 | 97.19% | 135.19% | 55.12% | 11.03% | 1.42% |
7.5% |
||||||
| AMZN | Amazon.com, Inc. | 268.5 | 268.965 | 196.13 | 278.53 | 88.39% | 27.98% | 5.33% | 1.80% | 0.64% |
2.93% |
||||||
| ANET | Arista Networks, Inc. | 148.665 | 152.34 | 83.89 | 179.76 | 71.40% | 14.71% | -14.27% | 7.32% | 1.25% |
5.6% |
||||||
| AVGO | Broadcom Inc. | 414.32 | 413.605 | 224.66 | 442.3 | 86.82% | 24.61% | -2.12% | -2.69% | 2026-06-04 | 0.96% |
4.69% |
|||||
| BABA | Alibaba Group Holding Limited | 131.42 | 129.945 | 103.71 | 192.665 | 29.49% | -15.89% | -4.73% | -1.98% | 0.82% |
4.28% |
||||||
| BAC | Bank of America Corporation | 51.465 | 51.885 | 41.47 | 57.23 | 66.09% | -1.70% | -2.27% | 4.26% | 0.69% |
2.66% |
||||||
| BE | Bloom Energy Corporation | 307.75 | 309.46 | 17.85 | 322.47 | 95.73% | 109.69% | 34.64% | 12.01% | 3.28% |
11.92% |
||||||
| BIDU | Baidu, Inc. | 131.11 | 128.19 | 81.17 | 165.18 | 55.97% | -5.60% | 3.97% | -5.21% | 1.36% |
5.14% |
||||||
| BMY | Bristol-Myers Squibb Company | 59.54 | 59.57 | 41.47 | 62.22 | 87.23% | -0.78% | 1.31% | 4.47% | 1.18% |
2.74% |
||||||
| C | Citigroup, Inc. | 125.17 | 125.3 | 70.18 | 134.59 | 85.58% | 8.51% | -2.94% | 1.56% | 0.7% |
2.99% |
||||||
| CELH | Celsius Holdings, Inc. | 29.685 | 29.31 | 27.67 | 66.74 | 4.20% | -39.37% | -11.85% | -2.80% | 2.28% |
5.95% |
||||||
| CMG | Chipotle Mexican Grill, Inc. | 32.79 | 32.515 | 29.75 | 58.405 | 9.65% | -13.39% | -7.33% | -0.44% | 1.05% |
4.06% |
||||||
| COIN | Coinbase Global, Inc. | 193.61 | 188.775 | 139.41 | 444.4 | 16.19% | 10.12% | -8.43% | -3.44% | 1.62% |
6.62% |
||||||
| COP | ConocoPhillips | 120.56 | 120.275 | 81.59 | 134.84 | 72.65% | 9.65% | -1.18% | -1.72% | 1.2% |
3.81% |
||||||
| CRM | Salesforce, Inc. | 176.21 | 178.86 | 163.55 | 278.45 | 13.32% | -3.18% | -5.76% | 3.10% | 2026-05-27 | 1.26% |
9.15% |
|||||
| CRSP | CRISPR Therapeutics AG | 49.98 | 50.56 | 35.46 | 78.42 | 35.15% | -5.39% | -10.40% | 4.41% | 1.88% |
5.53% |
||||||
| CRWD | CrowdStrike Holdings, Inc. | 648.16 | 669.84 | 342.8 | 673.23 | 98.97% | 72.35% | 43.55% | 12.73% | 2026-06-03 | 1.29% |
5.99% |
|||||
| CVS | CVS Health Corporation | 93.37 | 93.92 | 57.1 | 98.345 | 89.27% | 23.56% | 23.97% | -2.10% | 1.38% |
2.83% |
||||||
| CVX | Chevron Corporation | 191.01 | 190.23 | 128.7 | 212.7 | 73.25% | 4.41% | 3.03% | 0.45% | 0.63% |
3.11% |
||||||
| DAL | Delta Air Lines, Inc. | 75.67 | 76.395 | 44.74 | 76.85 | 98.58% | 10.62% | 11.88% | 8.76% | 1.49% |
5.97% |
||||||
| DIS | Walt Disney Company (The) | 103.59 | 103.59 | 92.2 | 123.78 | 36.07% | -1.84% | -1.19% | 0.82% | 0.86% |
2.97% |
||||||
| DKNG | DraftKings Inc. | 25.425 | 25.81 | 20.47 | 48.77 | 18.87% | 15.66% | 14.79% | 3.24% | 1.82% |
5.1% |
||||||
| EBAY | eBay Inc. | 117.135 | 117.405 | 70.55 | 119.23 | 96.25% | 33.69% | 11.16% | 1.08% | 1.3% |
3.8% |
||||||
| EH | EHang Holdings Limited | 9.455 | 9.73 | 9.06 | 20.44 | 5.89% | -20.31% | -11.95% | 3.02% | 2026-05-29 | 11.8% |
11.12% |
|||||
| EL | The Estée Lauder Companies Inc. | 78.94 | 87.315 | 61.61 | 121.18 | 43.15% | -23.31% | 13.90% | 8.84% | 3.26% |
5.72% |
||||||
| GE | GE Aerospace | 301.78 | 301.9 | 227.24 | 347.85 | 61.90% | -11.91% | 9.29% | 7.26% | 1.93% |
5.16% |
||||||
| GM | General Motors Company | 77.22 | 79.34 | 46.36 | 87.37 | 80.42% | -2.42% | 0.46% | 5.98% | 2.52% |
4.61% |
||||||
| GME | GameStop Corporation | 22.49 | 22.09 | 19.93 | 35.78 | 13.63% | -5.76% | -13.90% | 2.34% | 2.76% |
5.42% |
||||||
| GOOG | Alphabet Inc. | 383.44 | 383.4 | 163.02 | 404.47 | 91.27% | 21.89% | 13.52% | -2.49% | 1.48% |
4.28% |
||||||
| HOOD | Robinhood Markets, Inc. | 75.925 | 74.15 | 62.64 | 153.785 | 12.63% | -2.61% | -16.17% | -3.85% | 3.3% |
7.68% |
||||||
| HPE | Hewlett Packard | 33.955 | 36.985 | 16.61 | 37.25 | 98.72% | 74.29% | 29.73% | 11.72% | 2026-06-02 | 3.6% |
7.19% |
|||||
| INTC | Intel Corporation | 118.51 | 121.08 | 18.97 | 132.71 | 89.77% | 174.43% | 85.56% | 11.22% | 4.61% |
11.37% |
||||||
| JPM | JP Morgan Chase & Co. | 302.99 | 305.73 | 251.49 | 334.1 | 65.66% | -1.14% | -2.31% | 2.67% | 1.39% |
3.24% |
||||||
| KO | Coca-Cola Company (The) | 81.15 | 81.24 | 64.46 | 82.65 | 92.25% | 2.46% | 8.86% | 0.49% | 1.22% |
2.28% |
||||||
| KR | Kroger Company (The) | 67.05 | 67.1 | 58.02 | 76.15 | 50.08% | 1.73% | -0.93% | 1.59% | 2.54% |
3.57% |
||||||
| LLY | Eli Lilly and Company | 1041.83 | 1060.5 | 619.8 | 1129.7 | 86.43% | 5.37% | 15.30% | 5.55% | 2.16% |
4.36% |
||||||
| LMND | Lemonade, Inc. | 57.04 | 56.44 | 29.93 | 99.76 | 37.96% | -1.41% | -15.14% | 9.93% | 3.74% |
8.3% |
||||||
| LRCX | Lam Research Corporation | 302.14 | 308.39 | 78.92 | 309.965 | 99.32% | 26.07% | 16.16% | 8.45% | 4.35% |
9.36% |
||||||
| LYFT | Lyft, Inc. | 13.47 | 13.66 | 12.465 | 25.54 | 9.14% | -2.15% | -5.47% | 5.28% | 3.45% |
6.13% |
||||||
| MARA | MARA Holdings, Inc. | 13.535 | 13.995 | 6.66 | 23.44 | 43.71% | 75.82% | 18.40% | 12.41% | 4.92% |
10.29% |
||||||
| MDT | Medtronic plc. | 78.135 | 78.46 | 74.4 | 104.86 | 13.33% | -18.31% | -5.72% | 3.04% | 2026-06-03 | 2.34% |
3.6% |
|||||
| MRK | Merck & Company, Inc. | 115.875 | 121.735 | 72.8 | 124.17 | 95.26% | 0.34% | 7.84% | 9.33% | 1.74% |
3.64% |
||||||
| MRVL | Marvell Technology, Inc. | 190.62 | 196.485 | 58.46 | 198.095 | 98.85% | 147.34% | 24.88% | 11.10% | 2026-05-28 | 4.12% |
10.27% |
|||||
| MS | Morgan Stanley | 200.49 | 202.105 | 121.18 | 202.65 | 99.33% | 15.91% | 6.35% | 5.02% | 1.7% |
3.91% |
||||||
| MSFT | Microsoft Corporation | 419 | 418.83 | 355.52 | 550.8 | 32.42% | 5.65% | -3.01% | -0.54% | 1.42% |
3.7% |
||||||
| MSTR | MicroStrategy Incorporated | 164.86 | 161.52 | 104.18 | 457.17 | 16.24% | 23.35% | -9.85% | -8.92% | 3.48% |
8.41% |
||||||
| MU | Micron Technology, Inc. | 761.74 | 765.25 | 90.72 | 818.67 | 92.66% | 78.80% | 57.00% | 5.68% | 4.57% |
12.36% |
||||||
| NCLH | Norwegian Cruise Line Holdings | 16.475 | 16.32 | 14.545 | 27.175 | 14.05% | -32.89% | -14.20% | 5.15% | 3.02% |
7.48% |
||||||
| NEE | NextEra Energy, Inc. | 89.69 | 88.715 | 64.09 | 98.73 | 71.09% | -3.09% | -1.46% | -4.99% | 2.62% |
3.16% |
||||||
| NEM | Newmont Corporation | 108.33 | 107.68 | 51.39 | 134.47 | 67.75% | -11.68% | -3.75% | -1.28% | 2.93% |
6.23% |
||||||
| NFLX | Netflix, Inc. | 89.32 | 88.79 | 75.01 | 134.1 | 23.32% | 12.84% | -4.72% | 2.00% | 1.37% |
3.62% |
||||||
| NKE | Nike, Inc. | 44.38 | 44.385 | 41.35 | 78.72 | 8.12% | -31.70% | -2.86% | 5.93% | 1.68% |
4.36% |
||||||
| NVDA | NVIDIA Corporation | 219.47 | 217.16 | 129.15 | 236.54 | 81.95% | 14.45% | 7.28% | -3.62% | 2026-05-27 | 2.13% |
8.03% |
|||||
| NVO | Novo Nordisk | 44.37 | 44.77 | 34.98 | 78.81 | 22.34% | -3.24% | 14.36% | 0.11% | 1.99% |
4.72% |
||||||
| OKTA | Okta, Inc. | 89.43 | 90.92 | 62.67 | 127.37 | 43.66% | 22.34% | 15.57% | 9.87% | 2026-05-28 | 3.55% |
7.5% |
|||||
| ON | ON Semiconductor Corporation | 109.6 | 115.47 | 40.73 | 119.07 | 95.40% | 67.01% | 29.84% | 2.15% | 4.61% |
9.82% |
||||||
| ORCL | Oracle Corporation | 189.705 | 192.4 | 134.605 | 342.95 | 27.74% | 30.41% | 2.62% | -0.30% | 3.02% |
7.46% |
||||||
| OSCR | Oscar Health | 22.13 | 22.385 | 10.7 | 25.575 | 78.55% | 69.13% | 36.24% | -4.05% | 4.37% |
8.75% |
||||||
| OXY | Occidental Petroleum Corporatio | 58.83 | 58.565 | 38.62 | 67.45 | 69.18% | 13.50% | 2.67% | -1.77% | 2.07% |
4.52% |
||||||
| PCG | Pacific Gas & Electric Co. | 16.445 | 16.42 | 12.87 | 19.1 | 56.98% | -10.27% | -2.73% | 1.67% | 3.34% |
3.76% |
||||||
| PEP | Pepsico, Inc. | 148.84 | 149.38 | 122.84 | 169.94 | 56.35% | -8.61% | -2.87% | 0.21% | 1.61% |
3.01% |
||||||
| PFE | Pfizer, Inc. | 25.945 | 25.875 | 21.42 | 28.27 | 65.04% | -1.39% | -1.80% | 2.17% | 1.51% |
2.8% |
||||||
| PLTR | Palantir Technologies Inc. | 137.4 | 136.26 | 118.94 | 207.495 | 19.56% | 0.76% | -10.71% | 1.71% | 2.26% |
5.93% |
||||||
| PYPL | PayPal Holdings, Inc. | 44.27 | 44.28 | 38.34 | 79.08 | 14.58% | 6.65% | -13.52% | -0.27% | 1.93% |
4.28% |
||||||
| QCOM | QUALCOMM Incorporated | 213.4 | 242.23 | 122.03 | 247.9 | 95.50% | 70.64% | 77.97% | 20.17% | 4.72% |
10.37% |
||||||
| RIOT | Riot Platforms, Inc. | 24.47 | 24.835 | 7.93 | 25.855 | 94.31% | 58.39% | 34.61% | 5.82% | 3.98% |
10.33% |
||||||
| RKLB | Rocket Lab Corporation | 125.435 | 137.495 | 24.695 | 139.67 | 98.11% | 94.02% | 52.76% | 10.28% | 5.05% |
12.89% |
||||||
| SATS | EchoStar Corporation | 128.525 | 125.49 | 14.9 | 147.04 | 83.69% | 13.72% | 2.55% | -8.52% | 4.92% |
8.87% |
||||||
| SBUX | Starbucks | 104.115 | 103.1 | 76.5 | 108.23 | 83.83% | 6.37% | 4.20% | -3.46% | 1.87% |
3.69% |
||||||
| SCHW | Charles Schwab Corporation (The | 90.42 | 90.84 | 84.72 | 106.7 | 27.84% | -3.04% | -0.54% | -0.05% | 1.68% |
3.85% |
||||||
| SHOP | Shopify Inc. | 104.82 | 104.995 | 94.02 | 182.175 | 12.45% | -16.87% | -20.47% | 4.73% | 4.83% |
10.43% |
||||||
| SMCI | Super Micro Computer, Inc. | 33.44 | 34.9 | 19.48 | 62.33 | 35.99% | 7.72% | 19.60% | 12.44% | 3.91% |
10.31% |
||||||
| SOFI | SoFi Technologies, Inc. | 15.66 | 15.43 | 12.745 | 32.7 | 13.46% | -18.85% | -19.00% | -1.03% | 2.38% |
6.15% |
||||||
| T | AT&T Inc. | 25.35 | 25.335 | 22.71 | 29.12 | 40.95% | -8.54% | -2.48% | 5.36% | 1.46% |
3.52% |
||||||
| TEVA | Teva Pharmaceutical Industries | 34.15 | 34.24 | 15 | 37.33 | 86.16% | 0.06% | 9.64% | -0.12% | 3.29% |
5.13% |
||||||
| TGT | Target Corporation | 126.16 | 126.82 | 81.86 | 131.85 | 89.94% | 9.70% | -2.00% | 4.35% | 2026-05-26 | 2.03% |
8.81% |
|||||
| TQQQ | 76.9 | 78.81 | 32.21 | 79.66 | 98.21% | 57.65% | 30.85% | 4.61% | 2.88% |
8.12% |
|||||||
| TSCO | Tractor Supply Company | 31.665 | 31.66 | 29.42 | 62.93 | 6.68% | -39.97% | -18.74% | 3.58% | 2.99% |
5.71% |
||||||
| TSLA | Tesla, Inc. | 417.785 | 426.51 | 273.33 | 498.8 | 67.94% | 3.53% | 10.14% | 1.00% | 2.52% |
5.77% |
||||||
| TSM | Taiwan Semiconductor Manufactur | 407.1 | 405.805 | 188.26 | 421.9 | 93.11% | 9.76% | 4.71% | 0.35% | 2.45% |
6.07% |
||||||
| TTD | The Trade Desk, Inc. | 21.3 | 22.265 | 19.74 | 91.325 | 3.53% | -11.35% | -5.54% | 5.25% | 3.47% |
7.67% |
||||||
| U | Unity Software Inc. | 25.53 | 25.335 | 16.795 | 52.115 | 24.18% | 38.67% | -1.88% | -6.69% | 3.95% |
9.25% |
||||||
| UAL | United Airlines Holdings, Inc. | 99.67 | 100.15 | 71.605 | 118.97 | 60.27% | -11.39% | 9.12% | 7.88% | 3.19% |
7.13% |
||||||
| UBER | Uber Technologies, Inc. | 73.615 | 73.31 | 68.48 | 101.99 | 14.41% | -0.77% | -3.02% | -2.38% | 1.84% |
4.37% |
||||||
| UNH | UnitedHealth Group Incorporated | 382.57 | 389.685 | 229.86 | 404.15 | 91.70% | 35.43% | 10.25% | -0.98% | 1.47% |
3.56% |
||||||
| UPS | United Parcel Service, Inc. | 98.255 | 100.075 | 78.22 | 118.71 | 53.98% | -12.81% | -3.37% | 2.87% | 1.61% |
3.96% |
||||||
| UPST | Upstart Holdings, Inc. | 28.845 | 28.61 | 23.965 | 87.15 | 7.35% | -2.34% | -17.63% | -3.05% | 3.88% |
9% |
||||||
| VRT | Vertiv Holdings Co | 323.41 | 330.085 | 100.89 | 379.79 | 82.18% | 35.40% | 8.18% | -11.02% | 3.41% |
10.06% |
||||||
| VST | Vistra Corp. | 149.09 | 156.59 | 132.715 | 219.19 | 27.61% | -8.51% | 0.53% | 12.09% | 2.72% |
6.37% |
||||||
| VZ | Verizon Communications Inc. | 48.25 | 48.295 | 37.16 | 50.89 | 81.10% | -0.46% | 5.08% | 4.11% | 1.6% |
2.83% |
||||||
| WFC | Wells Fargo & Company | 75.89 | 76.36 | 70.35 | 96.73 | 22.78% | -13.39% | -4.67% | 3.99% | 2.04% |
4.06% |
||||||
| WMT | Walmart Inc. | 121.34 | 120.29 | 92.69 | 135.14 | 65.02% | -1.83% | -7.26% | -8.52% | 1.16% |
5.57% |
||||||
| XOM | Exxon Mobil Corporation | 155.28 | 154.245 | 98.06 | 175.21 | 72.83% | 5.42% | 3.85% | -2.33% | 1.87% |
3.67% |