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: 2025-12-05 21:42:07 CET - 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. | 280.68 | 278.99 | 168.69 | 288.61 | 91.98% | 17.39% | 3.49% | 0.08% | 0.42% |
2.07% |
||||||
| ABBV | AbbVie Inc. | 228.68 | 226.28 | 160.38 | 243.04 | 79.72% | 8.65% | 3.27% | -0.65% | 0.79% |
2.68% |
||||||
| ABNB | Airbnb, Inc. | 120.815 | 124.73 | 99.89 | 163.92 | 38.79% | 0.08% | 3.49% | 6.65% | 1.01% |
3.4% |
||||||
| AI | C3.ai, Inc. | 15.33 | 15.14 | 12.59 | 45.065 | 7.85% | -3.93% | -0.33% | 4.85% | 2025-12-08 | 1.25% |
7.12% |
|||||
| AMAT | Applied Materials, Inc. | 269.47 | 268.22 | 122.94 | 273.355 | 96.59% | 65.84% | 15.14% | 6.37% | 0.87% |
4.02% |
||||||
| AMD | Advanced Micro Devices, Inc. | 216.1 | 217.725 | 76.48 | 266.96 | 74.15% | 43.84% | -8.37% | 0.10% | 0.31% |
5.59% |
||||||
| AMZN | Amazon.com, Inc. | 229.14 | 229.275 | 161.4 | 258.55 | 69.87% | -2.80% | -5.63% | -1.70% | 0.39% |
2.94% |
||||||
| ANET | Arista Networks, Inc. | 128.56 | 128.01 | 59.75 | 164.94 | 64.89% | -8.62% | -4.45% | -1.95% | 1.13% |
5.06% |
||||||
| AVGO | Broadcom Inc. | 381.04 | 389.52 | 137.55 | 403 | 94.92% | 12.89% | 9.53% | -3.34% | 2025-12-11 | 0.31% |
7.95% |
|||||
| BABA | Alibaba Group Holding Limited | 157.47 | 158.5 | 78.72 | 192.665 | 70.02% | 12.24% | -5.42% | 0.76% | 0.66% |
4.25% |
||||||
| BAC | Bank of America Corporation | 54.155 | 53.995 | 32.7 | 54.825 | 96.25% | 9.10% | 1.25% | 0.62% | 0.24% |
2.39% |
||||||
| BE | Bloom Energy Corporation | 118.14 | 118.86 | 15.16 | 147.86 | 78.15% | 122.54% | -13.17% | 8.83% | 1.6% |
15.34% |
||||||
| BIDU | Baidu, Inc. | 118.72 | 126.59 | 74.77 | 149.44 | 69.40% | 16.51% | -0.36% | 8.29% | 0.69% |
5.05% |
||||||
| BMY | Bristol-Myers Squibb Company | 51.99 | 52.025 | 42.41 | 60.95 | 51.86% | 12.88% | 11.55% | 5.76% | 0.67% |
2.48% |
||||||
| C | Citigroup, Inc. | 107.83 | 109.055 | 54.41 | 109.07 | 99.97% | 14.39% | 8.06% | 5.27% | 0.28% |
2.99% |
||||||
| CELH | Celsius Holdings, Inc. | 42.685 | 41.94 | 21.105 | 66.74 | 45.66% | -24.64% | -6.81% | 2.37% | 0.71% |
5.59% |
||||||
| CMG | Chipotle Mexican Grill, Inc. | 34.15 | 33.735 | 29.75 | 66.74 | 10.77% | -14.90% | 10.32% | -2.33% | 0.86% |
3.79% |
||||||
| COIN | Coinbase Global, Inc. | 274.105 | 270.895 | 142.71 | 444.4 | 42.49% | -10.37% | -8.21% | -0.75% | 0.48% |
6.6% |
||||||
| COP | ConocoPhillips | 93.13 | 94.25 | 77.93 | 103.44 | 63.97% | 4.09% | 11.05% | 6.28% | 0.5% |
3.15% |
||||||
| CRM | Salesforce, Inc. | 247.68 | 260.785 | 221.99 | 365.15 | 27.10% | 3.54% | 8.97% | 13.17% | 0.48% |
3.47% |
||||||
| CRSP | CRISPR Therapeutics AG | 58.18 | 56.43 | 30.04 | 78.42 | 54.55% | 4.34% | -0.28% | 5.54% | 2.66% |
8.2% |
||||||
| CRWD | CrowdStrike Holdings, Inc. | 513.03 | 509.36 | 298 | 566.82 | 78.63% | 18.96% | -4.40% | 0.08% | 0.46% |
4.24% |
||||||
| CVS | CVS Health Corporation | 76.77 | 75.22 | 41.81 | 85.11 | 77.16% | 7.94% | -4.35% | -6.34% | 0.92% |
4.86% |
||||||
| CVX | Chevron Corporation | 152.26 | 150.955 | 127.61 | 163.19 | 65.61% | -0.95% | -0.18% | -0.07% | 1.21% |
2.3% |
||||||
| DAL | Delta Air Lines, Inc. | 67.265 | 67.35 | 34.41 | 69.12 | 94.90% | 9.35% | 16.46% | 5.05% | 1.14% |
4.12% |
||||||
| DIS | Walt Disney Company (The) | 105.48 | 105.265 | 79.77 | 124.62 | 56.85% | -11.42% | -4.72% | 0.80% | 0.38% |
2.44% |
||||||
| DKNG | DraftKings Inc. | 35.22 | 34.02 | 26.41 | 53.59 | 28.00% | -26.57% | 21.63% | 2.59% | 0.71% |
5.95% |
||||||
| EBAY | eBay Inc. | 82.11 | 82.28 | 58.09 | 100.75 | 56.70% | -11.26% | 2.17% | -0.60% | 0.84% |
3.16% |
||||||
| EH | EHang Holdings Limited | 14.305 | 14.38 | 12.71 | 29.76 | 9.79% | -11.94% | -12.05% | 0.91% | 8.34% |
5.56% |
||||||
| EL | The Estée Lauder Companies Inc. | 103.88 | 105.24 | 48.01 | 105.74 | 99.13% | 18.86% | 20.37% | 11.85% | 1.14% |
4.81% |
||||||
| GE | GE Aerospace | 291.88 | 283.57 | 158.7 | 316.51 | 79.13% | 2.81% | -7.08% | -4.95% | 0.69% |
3.2% |
||||||
| GM | General Motors Company | 75.26 | 76.165 | 41.43 | 76.99 | 97.68% | 30.78% | 10.68% | 3.65% | 0.35% |
3.09% |
||||||
| GME | GameStop Corporation | 22.98 | 22.91 | 19.93 | 35.78 | 18.80% | -1.42% | 7.21% | 1.64% | 2025-12-09 | 0.65% |
8.9% |
|||||
| GOOG | Alphabet Inc. | 318.17 | 321.27 | 142.43 | 328.54 | 96.09% | 37.20% | 12.59% | 0.39% | 0.39% |
3.19% |
||||||
| HOOD | Robinhood Markets, Inc. | 137.11 | 131.52 | 29.7 | 153.785 | 82.06% | 12.16% | 3.51% | 2.35% | 0.58% |
6.46% |
||||||
| HPE | Hewlett Packard | 22.87 | 23.465 | 11.83 | 26.435 | 79.66% | 0.32% | 0.17% | 7.29% | 0.6% |
4.22% |
||||||
| INTC | Intel Corporation | 40.53 | 41.69 | 17.67 | 44.02 | 91.16% | 70.16% | 11.95% | 2.71% | 0.51% |
5.73% |
||||||
| JPM | JP Morgan Chase & Co. | 316.11 | 315.75 | 200.54 | 322.21 | 94.69% | 8.27% | 0.71% | 0.85% | 0.3% |
2.43% |
||||||
| KEY | KeyCorp | 19.11 | 19.38 | 12.29 | 19.73 | 95.30% | 2.11% | 11.38% | 6.54% | 2.68% |
3.35% |
||||||
| KO | Coca-Cola Company (The) | 70.455 | 70.06 | 58.87 | 72.905 | 79.73% | 5.40% | 2.16% | -3.51% | 0.2% |
1.73% |
||||||
| KR | Kroger Company (The) | 63.15 | 63.015 | 56.56 | 74.14 | 36.72% | -6.88% | -0.18% | -6.35% | 0.49% |
2.7% |
||||||
| LLY | Eli Lilly and Company | 1013.98 | 1004.15 | 621.94 | 1111.05 | 78.14% | 36.10% | 7.31% | -6.60% | 0.34% |
3.21% |
||||||
| LMND | Lemonade, Inc. | 76.77 | 78.86 | 24.36 | 83.7 | 91.84% | 48.99% | 4.96% | 1.06% | 4.24% |
8.86% |
||||||
| LRCX | Lam Research Corporation | 157.16 | 159.49 | 56.01 | 166.84 | 93.37% | 52.35% | -1.49% | 2.36% | 0.64% |
5.14% |
||||||
| LYFT | Lyft, Inc. | 22.52 | 22.94 | 9.67 | 25.54 | 83.62% | 29.49% | 7.95% | 9.19% | 1.18% |
5.76% |
||||||
| MARA | MARA Holdings, Inc. | 12.43 | 11.79 | 9.72 | 26.88 | 12.06% | -22.41% | -26.13% | -0.17% | 2.21% |
9.75% |
||||||
| MDT | Medtronic plc. | 102 | 101.45 | 77.66 | 106.3 | 83.07% | 9.72% | 12.68% | -3.57% | 0.76% |
1.88% |
||||||
| MRK | Merck & Company, Inc. | 100.86 | 99.93 | 71.88 | 105.835 | 82.61% | 20.01% | 16.48% | -4.68% | 0.6% |
2.61% |
||||||
| MRVL | Marvell Technology, Inc. | 98.2 | 98.785 | 47.05 | 127.14 | 64.60% | 49.79% | 5.90% | 10.49% | 4.98% |
7.83% |
||||||
| MS | Morgan Stanley | 174.92 | 176.85 | 92.47 | 177.27 | 99.50% | 19.58% | 8.21% | 4.28% | 0.81% |
2.63% |
||||||
| MSFT | Microsoft Corporation | 480.97 | 482.12 | 343.05 | 553.24 | 66.16% | -3.07% | -2.87% | -2.01% | 0.15% |
2.29% |
||||||
| MSTR | MicroStrategy Incorporated | 186.09 | 179.55 | 155.655 | 457.17 | 7.92% | -45.59% | -24.32% | 1.37% | 0.82% |
8.03% |
||||||
| MU | Micron Technology, Inc. | 226.68 | 238.37 | 61.52 | 260.38 | 88.93% | 81.41% | -0.01% | 0.77% | 2025-12-17 | 0.46% |
7.03% |
|||||
| NCLH | Norwegian Cruise Line Holdings | 18.8 | 18.945 | 14.22 | 29.27 | 31.40% | -22.83% | 3.87% | 2.57% | 0.95% |
4.13% |
||||||
| NEE | NextEra Energy, Inc. | 83.36 | 83.455 | 60.34 | 86.81 | 87.33% | 20.44% | 2.46% | -3.25% | 1.02% |
4.17% |
||||||
| NEM | Newmont Corporation | 90.74 | 89.87 | 36.25 | 98.28 | 86.44% | 18.95% | 9.24% | -0.85% | 0.67% |
4.65% |
||||||
| NFLX | Netflix, Inc. | 103.215 | 100.45 | 82.22 | 134.1 | 35.14% | -19.30% | -8.45% | -6.63% | 0.59% |
4.23% |
||||||
| NKE | Nike, Inc. | 65.7 | 65.71 | 51.35 | 80.55 | 49.18% | -10.89% | 6.79% | 2.32% | 2025-12-18 | 0.56% |
3.77% |
|||||
| NVDA | NVIDIA Corporation | 183.45 | 181.905 | 86.6 | 212.14 | 75.92% | 8.08% | -3.31% | 2.81% | 0.35% |
4.2% |
||||||
| NVO | Novo Nordisk | 48 | 47.98 | 43.095 | 110.11 | 7.29% | -11.57% | 3.18% | -2.70% | 0.46% |
3.96% |
||||||
| OKTA | Okta, Inc. | 85.92 | 85.23 | 75.19 | 127.54 | 19.18% | -8.03% | -0.73% | 6.07% | 1.17% |
4.35% |
||||||
| ON | ON Semiconductor Corporation | 54.79 | 55.445 | 31.075 | 70.46 | 61.88% | 13.41% | 13.62% | 10.40% | 1.26% |
5.33% |
||||||
| ORCL | Oracle Corporation | 214.36 | 216.67 | 118.11 | 345.13 | 43.41% | -9.00% | -11.15% | 7.33% | 2025-12-08 | 0.76% |
11.07% |
|||||
| OSCR | Oscar Health | 17.185 | 16.73 | 11.205 | 23.75 | 44.04% | -17.46% | 1.09% | -6.80% | 2.34% |
8.92% |
||||||
| OXY | Occidental Petroleum Corporatio | 42.67 | 42.71 | 34.42 | 52.34 | 46.26% | -5.45% | 5.98% | 1.71% | 0.63% |
3.07% |
||||||
| PCG | Pacific Gas & Electric Co. | 15.33 | 15.195 | 12.95 | 20.49 | 29.77% | 4.50% | -7.12% | -5.71% | 2.76% |
3.88% |
||||||
| PEP | Pepsico, Inc. | 146.91 | 145.09 | 125.16 | 156.82 | 62.95% | 2.39% | 2.46% | -2.43% | 0.5% |
2.48% |
||||||
| PFE | Pfizer, Inc. | 25.695 | 26.045 | 19.83 | 27.21 | 84.21% | 7.85% | 6.52% | 1.34% | 0.54% |
2.45% |
||||||
| PLTR | Palantir Technologies Inc. | 177.95 | 181.89 | 63.46 | 207.495 | 82.22% | 16.53% | 3.88% | 7.97% | 0.42% |
4.75% |
||||||
| PYPL | PayPal Holdings, Inc. | 61.73 | 62.525 | 55.74 | 93.44 | 18.00% | -8.40% | -5.41% | -0.28% | 0.88% |
3.57% |
||||||
| QCOM | QUALCOMM Incorporated | 174.35 | 176.05 | 118.97 | 204.51 | 66.73% | 10.42% | 2.16% | 5.26% | 0.44% |
3.27% |
||||||
| RIOT | Riot Platforms, Inc. | 15.61 | 15.055 | 6.195 | 23.935 | 49.94% | 11.93% | -13.05% | -6.61% | 1.2% |
9.57% |
||||||
| RKLB | Rocket Lab Corporation | 49.4 | 49.38 | 14.785 | 73.97 | 58.45% | 3.41% | -0.45% | 17.14% | 1.46% |
9.9% |
||||||
| SATS | EchoStar Corporation | 74.505 | 81.7 | 14.9 | 87.83 | 91.59% | 1.26% | 15.71% | 11.49% | 6.14% |
9.27% |
||||||
| SBUX | Starbucks | 85.01 | 85.17 | 73.94 | 114.99 | 27.36% | 1.93% | 4.34% | -2.20% | 0.39% |
3.08% |
||||||
| SCHW | Charles Schwab Corporation (The | 95.05 | 94.66 | 65.3 | 99.1 | 86.86% | 1.58% | 0.78% | 2.10% | 0.97% |
3.48% |
||||||
| SHOP | Shopify Inc. | 162.32 | 159.99 | 69.91 | 182.175 | 80.24% | 9.36% | 2.57% | 0.86% | 0.43% |
4.91% |
||||||
| SMCI | Super Micro Computer, Inc. | 34.25 | 34.56 | 25.72 | 66.32 | 21.77% | -13.68% | -14.32% | 2.10% | 0.58% |
6.42% |
||||||
| SOFI | SoFi Technologies, Inc. | 29.58 | 27.79 | 8.6 | 32.7 | 79.63% | 6.97% | 2.36% | -6.46% | 1.12% |
6.96% |
||||||
| T | AT&T Inc. | 25.395 | 25.385 | 20.72 | 29.47 | 53.31% | -11.30% | 2.48% | -2.37% | 1.3% |
2.49% |
||||||
| TEVA | Teva Pharmaceutical Industries | 28.41 | 28.41 | 12.475 | 28.67 | 98.39% | 47.28% | 16.17% | 5.73% | 1.16% |
3.14% |
||||||
| TGT | Target Corporation | 91.595 | 92.2 | 83.47 | 138.87 | 15.76% | 1.97% | 4.67% | 1.74% | 0.49% |
3.55% |
||||||
| TSCO | Tractor Supply Company | 54.365 | 54.195 | 46.32 | 63.22 | 46.60% | -9.42% | 2.51% | -1.07% | 3.15% |
3.21% |
||||||
| TSLA | Tesla, Inc. | 454.595 | 455.08 | 214.35 | 488.45 | 87.83% | 31.40% | 2.06% | 5.80% | 0.21% |
4.76% |
||||||
| TSM | Taiwan Semiconductor Manufactur | 292.95 | 294.74 | 133.65 | 310.54 | 91.07% | 19.53% | 1.91% | 1.10% | 2026-01-08 | 0.37% |
3.92% |
|||||
| TTD | The Trade Desk, Inc. | 39.34 | 40.1 | 38.225 | 139.295 | 1.86% | -22.97% | -12.65% | 1.35% | 0.87% |
5.4% |
||||||
| U | Unity Software Inc. | 44.145 | 45.56 | 15.335 | 46.93 | 95.66% | 0.15% | 14.07% | 7.15% | 0.99% |
6.97% |
||||||
| UAL | United Airlines Holdings, Inc. | 104.73 | 105.34 | 52 | 115.74 | 83.68% | -2.26% | 10.08% | 3.34% | 0.83% |
4.89% |
||||||
| UBER | Uber Technologies, Inc. | 90.98 | 91.42 | 59.525 | 101.99 | 75.11% | -3.11% | -0.85% | 4.43% | 0.6% |
3.38% |
||||||
| UNH | UnitedHealth Group Incorporated | 333.565 | 330.41 | 233.2 | 597.55 | 26.68% | 3.73% | 2.70% | 0.21% | 0.38% |
3.37% |
||||||
| UPS | United Parcel Service, Inc. | 94.77 | 95.29 | 80.65 | 128.17 | 30.81% | 14.95% | 3.54% | -0.53% | 0.44% |
2.53% |
||||||
| UPST | Upstart Holdings, Inc. | 47.16 | 46.865 | 31.43 | 96.305 | 23.79% | -31.31% | 24.24% | 4.24% | 1.39% |
8.09% |
||||||
| VRT | Vertiv Holdings Co | 182.61 | 187.98 | 53.58 | 202.22 | 90.42% | 54.44% | 2.79% | 4.64% | 3.22% |
7.73% |
||||||
| VST | Vistra Corp. | 176.06 | 167.53 | 90.55 | 219.8 | 59.56% | -10.80% | -9.28% | -6.30% | 1.04% |
5.63% |
||||||
| VZ | Verizon Communications Inc. | 41.28 | 41.815 | 35.79 | 45.09 | 64.78% | -1.82% | 4.96% | 1.74% | 0.67% |
1.75% |
||||||
| WFC | Wells Fargo & Company | 90.22 | 90.105 | 57.46 | 91.08 | 97.10% | 14.39% | 5.26% | 4.92% | 0.23% |
2.81% |
||||||
| WMT | Walmart Inc. | 114.84 | 115.09 | 79.54 | 116.26 | 96.81% | 12.45% | 13.16% | 4.14% | 2026-01-05 | 0.17% |
2.18% |
|||||
| XOM | Exxon Mobil Corporation | 117.13 | 116.93 | 95.22 | 119.77 | 88.43% | 7.31% | 3.01% | 0.87% | 0.27% |
2.21% |