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: 2026-05-21 19:35:26 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. | 302.2 | 304.675 | 192.73 | 304.7 | 99.98% | 15.20% | 11.65% | 1.49% | 1.01% |
2.44% |
||||||
| ABBV | AbbVie Inc. | 212.33 | 214.885 | 174.59 | 239.13 | 62.43% | -3.62% | 7.19% | 2.09% | 2.4% |
3.23% |
||||||
| ABNB | Airbnb, Inc. | 135.53 | 132.535 | 110.82 | 147 | 60.02% | 3.65% | -8.08% | -0.25% | 3.46% |
5.18% |
||||||
| AI | C3.ai, Inc. | 9.28 | 9.2 | 7.68 | 30.18 | 6.76% | -11.45% | -2.02% | 6.48% | 2026-06-03 | 4.99% |
8.68% |
|||||
| AMAT | Applied Materials, Inc. | 426.57 | 427.73 | 152.37 | 447.89 | 93.18% | 14.10% | 6.14% | -1.85% | 3.09% |
6.67% |
||||||
| AMD | Advanced Micro Devices, Inc. | 447.55 | 443.455 | 107.7 | 469.155 | 92.89% | 121.56% | 46.13% | 4.60% | 3.06% |
7.62% |
||||||
| AMZN | Amazon.com, Inc. | 265 | 267.45 | 196.13 | 278.53 | 86.55% | 27.25% | 4.73% | 1.22% | 1.41% |
3.35% |
||||||
| ANET | Arista Networks, Inc. | 140.49 | 145.53 | 83.89 | 179.76 | 64.30% | 9.58% | -18.10% | 2.52% | 3.25% |
6.28% |
||||||
| AVGO | Broadcom Inc. | 417.51 | 413.83 | 224.66 | 442.3 | 86.92% | 24.68% | -2.07% | -2.64% | 2026-06-04 | 2.15% |
5.4% |
|||||
| BABA | Alibaba Group Holding Limited | 134.47 | 131.48 | 103.71 | 192.665 | 31.22% | -14.90% | -3.60% | -0.82% | 2.04% |
4.54% |
||||||
| BAC | Bank of America Corporation | 51.15 | 51.15 | 41.47 | 57.23 | 61.42% | -3.09% | -3.65% | 2.78% | 1.39% |
3.01% |
||||||
| BE | Bloom Energy Corporation | 282.305 | 314.4 | 17.02 | 318.22 | 98.73% | 113.04% | 36.79% | 13.79% | 5.64% |
12.68% |
||||||
| BIDU | Baidu, Inc. | 135.24 | 132.28 | 81.17 | 165.18 | 60.84% | -2.58% | 7.28% | -2.19% | 2.88% |
5.81% |
||||||
| BMY | Bristol-Myers Squibb Company | 58.52 | 59.09 | 41.47 | 62.22 | 84.92% | -1.58% | 0.49% | 3.63% | 2.15% |
3.3% |
||||||
| C | Citigroup, Inc. | 124.79 | 124.53 | 70.18 | 134.59 | 84.38% | 7.85% | -3.54% | 0.93% | 1.58% |
3.53% |
||||||
| CELH | Celsius Holdings, Inc. | 28.61 | 29.39 | 27.67 | 66.74 | 4.40% | -39.20% | -11.61% | -2.54% | 3.3% |
6.37% |
||||||
| CMG | Chipotle Mexican Grill, Inc. | 32.96 | 32.575 | 29.75 | 58.405 | 9.86% | -13.23% | -7.15% | -0.26% | 2.52% |
4.36% |
||||||
| COIN | Coinbase Global, Inc. | 191.31 | 193.21 | 139.41 | 444.4 | 17.64% | 12.70% | -6.28% | -1.17% | 3.26% |
7.38% |
||||||
| COP | ConocoPhillips | 122.33 | 120.88 | 81.59 | 134.84 | 73.78% | 10.20% | -0.68% | -1.23% | 2.86% |
4.28% |
||||||
| CRM | Salesforce, Inc. | 180.12 | 175.53 | 163.55 | 284.19 | 9.93% | -4.99% | -7.51% | 1.18% | 2026-05-27 | 2.62% |
9.49% |
|||||
| CRSP | CRISPR Therapeutics AG | 48.555 | 49.065 | 35.46 | 78.42 | 31.67% | -8.19% | -13.05% | 1.32% | 5.52% |
5.91% |
||||||
| CRWD | CrowdStrike Holdings, Inc. | 650.34 | 646.735 | 342.8 | 658.94 | 96.14% | 66.41% | 38.60% | 8.84% | 2026-06-03 | 2.5% |
6.62% |
|||||
| CVS | CVS Health Corporation | 93.33 | 93.6 | 57.1 | 98.345 | 88.50% | 23.14% | 23.55% | -2.43% | 2.06% |
3.34% |
||||||
| CVX | Chevron Corporation | 191.355 | 190.575 | 128.4 | 212.7 | 73.75% | 4.60% | 3.21% | 0.64% | 1.77% |
3.5% |
||||||
| DAL | Delta Air Lines, Inc. | 74.125 | 74.82 | 44.74 | 75.97 | 96.32% | 8.34% | 9.58% | 6.52% | 3.43% |
6.16% |
||||||
| DIS | Walt Disney Company (The) | 104.07 | 104.23 | 92.2 | 123.78 | 38.09% | -1.23% | -0.58% | 1.45% | 2.04% |
3.02% |
||||||
| DKNG | DraftKings Inc. | 25.015 | 25.67 | 20.47 | 48.77 | 18.37% | 15.03% | 14.17% | 2.68% | 2.7% |
5.39% |
||||||
| EBAY | eBay Inc. | 118.99 | 118.475 | 70.01 | 119.23 | 98.47% | 34.91% | 12.17% | 2.00% | 2.32% |
4.36% |
||||||
| EH | EHang Holdings Limited | 9.29 | 9.4 | 9.06 | 20.44 | 2.99% | -23.01% | -14.93% | -0.48% | 2026-05-29 | 11.8% |
11.12% |
|||||
| EL | The Estée Lauder Companies Inc. | 78.235 | 78.86 | 61.61 | 121.18 | 28.96% | -30.73% | 2.87% | -1.70% | 3.26% |
5.72% |
||||||
| GE | GE Aerospace | 300.205 | 300.78 | 227.24 | 347.85 | 60.97% | -12.23% | 8.88% | 6.86% | 1.93% |
5.16% |
||||||
| GM | General Motors Company | 76.14 | 76.88 | 46.36 | 87.37 | 74.42% | -5.45% | -2.66% | 2.70% | 2.52% |
4.61% |
||||||
| GME | GameStop Corporation | 22.55 | 22.52 | 19.93 | 35.78 | 16.34% | -3.92% | -12.22% | 4.33% | 2.76% |
5.42% |
||||||
| GOOG | Alphabet Inc. | 384.89 | 386.815 | 163.02 | 404.47 | 92.69% | 22.98% | 14.53% | -1.63% | 1.48% |
4.28% |
||||||
| HOOD | Robinhood Markets, Inc. | 75.77 | 75.98 | 62.64 | 153.785 | 14.64% | -0.21% | -14.10% | -1.48% | 3.3% |
7.68% |
||||||
| HPE | Hewlett Packard | 33.79 | 33.435 | 16.61 | 34.695 | 93.03% | 57.56% | 17.27% | 1.00% | 2026-06-02 | 3.6% |
7.19% |
|||||
| INTC | Intel Corporation | 118.98 | 118.035 | 18.97 | 132.71 | 87.10% | 167.53% | 80.90% | 8.42% | 4.61% |
11.37% |
||||||
| JPM | JP Morgan Chase & Co. | 301.99 | 302.405 | 251.49 | 334.1 | 61.63% | -2.21% | -3.38% | 1.55% | 1.39% |
3.24% |
||||||
| KO | Coca-Cola Company (The) | 81.555 | 81.18 | 64.46 | 82.65 | 91.92% | 2.38% | 8.78% | 0.42% | 1.22% |
2.28% |
||||||
| KR | Kroger Company (The) | 68.66 | 67.37 | 58.02 | 76.15 | 51.57% | 2.14% | -0.53% | 2.00% | 2.54% |
3.57% |
||||||
| LLY | Eli Lilly and Company | 1018.42 | 1040.58 | 619.8 | 1129.7 | 82.52% | 3.40% | 13.13% | 3.57% | 2.16% |
4.36% |
||||||
| LMND | Lemonade, Inc. | 57.35 | 56.875 | 28.865 | 99.76 | 39.51% | -0.66% | -14.49% | 10.78% | 3.74% |
8.3% |
||||||
| LRCX | Lam Research Corporation | 292.21 | 300.305 | 78.92 | 301.97 | 99.25% | 22.77% | 13.12% | 5.60% | 4.35% |
9.36% |
||||||
| LYFT | Lyft, Inc. | 13.34 | 13.42 | 12.465 | 25.54 | 7.30% | -3.87% | -7.13% | 3.43% | 3.45% |
6.13% |
||||||
| MARA | MARA Holdings, Inc. | 13.14 | 13.67 | 6.66 | 23.44 | 41.78% | 71.73% | 15.65% | 9.80% | 4.92% |
10.29% |
||||||
| MDT | Medtronic plc. | 78.15 | 77.315 | 74.4 | 104.86 | 9.57% | -19.51% | -7.10% | 1.54% | 2026-06-03 | 2.34% |
3.6% |
|||||
| MRK | Merck & Company, Inc. | 112.965 | 115.28 | 72.8 | 124.17 | 82.69% | -4.98% | 2.13% | 3.53% | 1.74% |
3.64% |
||||||
| MRVL | Marvell Technology, Inc. | 186.88 | 192.18 | 58.46 | 194.51 | 98.29% | 141.92% | 22.14% | 8.67% | 2026-05-28 | 4.12% |
10.27% |
|||||
| MS | Morgan Stanley | 197.75 | 198.76 | 121.18 | 200.68 | 97.58% | 13.99% | 4.59% | 3.28% | 1.7% |
3.91% |
||||||
| MSFT | Microsoft Corporation | 420.17 | 417.555 | 355.52 | 550.8 | 31.77% | 5.33% | -3.31% | -0.84% | 1.42% |
3.7% |
||||||
| MSTR | MicroStrategy Incorporated | 165.88 | 168.16 | 104.18 | 457.17 | 18.13% | 28.42% | -6.14% | -5.18% | 3.48% |
8.41% |
||||||
| MU | Micron Technology, Inc. | 732.055 | 753.96 | 90.72 | 818.67 | 91.11% | 76.16% | 54.68% | 4.13% | 4.57% |
12.36% |
||||||
| NCLH | Norwegian Cruise Line Holdings | 16.035 | 16.245 | 14.545 | 27.175 | 13.46% | -33.20% | -14.59% | 4.67% | 3.02% |
7.48% |
||||||
| NEE | NextEra Energy, Inc. | 88.25 | 89.22 | 62.06 | 98.73 | 74.07% | -2.53% | -0.90% | -4.44% | 2.62% |
3.16% |
||||||
| NEM | Newmont Corporation | 107.36 | 108.65 | 51.39 | 134.47 | 68.92% | -10.88% | -2.88% | -0.39% | 2.93% |
6.23% |
||||||
| NFLX | Netflix, Inc. | 88.1 | 90.195 | 75.01 | 134.1 | 25.70% | 14.62% | -3.21% | 3.61% | 1.37% |
3.62% |
||||||
| NKE | Nike, Inc. | 44.18 | 44.355 | 41.35 | 78.72 | 8.04% | -31.75% | -2.92% | 5.86% | 1.68% |
4.36% |
||||||
| NVDA | NVIDIA Corporation | 223.48 | 221.62 | 129.15 | 236.54 | 86.11% | 16.80% | 9.49% | -1.64% | 2026-05-27 | 2.13% |
8.03% |
|||||
| NVO | Novo Nordisk | 45.075 | 44.35 | 34.98 | 78.81 | 21.38% | -4.15% | 13.28% | -0.83% | 1.99% |
4.72% |
||||||
| OKTA | Okta, Inc. | 89.14 | 89.64 | 62.67 | 127.37 | 41.68% | 20.61% | 13.94% | 8.33% | 2026-05-28 | 3.55% |
7.5% |
|||||
| ON | ON Semiconductor Corporation | 110.23 | 108.5 | 40.73 | 119.07 | 86.51% | 56.93% | 22.01% | -4.02% | 4.61% |
9.82% |
||||||
| ORCL | Oracle Corporation | 188 | 191.22 | 134.605 | 342.95 | 27.17% | 29.61% | 1.99% | -0.91% | 3.02% |
7.46% |
||||||
| OSCR | Oscar Health | 23.42 | 22.36 | 10.7 | 25.575 | 78.39% | 68.95% | 36.09% | -4.16% | 4.37% |
8.75% |
||||||
| OXY | Occidental Petroleum Corporatio | 58.87 | 58.77 | 38.62 | 67.45 | 69.89% | 13.90% | 3.03% | -1.43% | 2.07% |
4.52% |
||||||
| PCG | Pacific Gas & Electric Co. | 16.3 | 16.51 | 12.87 | 19.1 | 58.43% | -9.78% | -2.19% | 2.23% | 3.34% |
3.76% |
||||||
| PEP | Pepsico, Inc. | 149.24 | 148.335 | 122.84 | 169.94 | 54.13% | -9.25% | -3.55% | -0.49% | 1.61% |
3.01% |
||||||
| PFE | Pfizer, Inc. | 25.78 | 25.845 | 21.32 | 28.27 | 65.11% | -1.51% | -1.92% | 2.05% | 1.51% |
2.8% |
||||||
| PLTR | Palantir Technologies Inc. | 137.15 | 137.63 | 118.94 | 207.495 | 21.11% | 1.77% | -9.81% | 2.73% | 2.26% |
5.93% |
||||||
| PYPL | PayPal Holdings, Inc. | 44.375 | 44.38 | 38.34 | 79.08 | 14.83% | 6.89% | -13.32% | -0.05% | 1.93% |
4.28% |
||||||
| QCOM | QUALCOMM Incorporated | 202.555 | 210.535 | 122.03 | 247.9 | 70.31% | 48.32% | 54.68% | 4.45% | 4.72% |
10.37% |
||||||
| RIOT | Riot Platforms, Inc. | 23.66 | 24.595 | 7.93 | 25.855 | 92.97% | 56.86% | 33.31% | 4.79% | 3.98% |
10.33% |
||||||
| RKLB | Rocket Lab Corporation | 134.15 | 128.02 | 23.93 | 138.15 | 91.13% | 80.65% | 42.23% | 2.68% | 5.05% |
12.89% |
||||||
| SATS | EchoStar Corporation | 141.785 | 135.96 | 14.9 | 147.04 | 91.62% | 23.21% | 11.10% | -0.89% | 4.92% |
8.87% |
||||||
| SBUX | Starbucks | 106.48 | 104.2 | 76.5 | 108.23 | 87.30% | 7.50% | 5.32% | -2.43% | 1.87% |
3.69% |
||||||
| SCHW | Charles Schwab Corporation (The | 90.1 | 89.685 | 84.72 | 106.7 | 22.59% | -4.27% | -1.80% | -1.32% | 1.68% |
3.85% |
||||||
| SHOP | Shopify Inc. | 105.04 | 105.5 | 94.02 | 182.175 | 13.02% | -16.47% | -20.09% | 5.24% | 4.83% |
10.43% |
||||||
| SMCI | Super Micro Computer, Inc. | 33.46 | 32.76 | 19.48 | 62.33 | 30.99% | 1.11% | 12.27% | 5.54% | 3.91% |
10.31% |
||||||
| SOFI | SoFi Technologies, Inc. | 15.68 | 15.6 | 12.745 | 32.7 | 14.31% | -17.96% | -18.11% | 0.06% | 2.38% |
6.15% |
||||||
| T | AT&T Inc. | 24.92 | 25.32 | 22.71 | 29.12 | 40.72% | -8.59% | -2.54% | 5.30% | 1.46% |
3.52% |
||||||
| TEVA | Teva Pharmaceutical Industries | 34.285 | 34.19 | 15 | 37.33 | 85.94% | -0.09% | 9.48% | -0.26% | 3.29% |
5.13% |
||||||
| TGT | Target Corporation | 122.385 | 122.64 | 81.86 | 131.85 | 81.58% | 6.08% | -5.23% | 0.91% | 2026-05-26 | 2.03% |
8.81% |
|||||
| TQQQ | 76.5 | 76.93 | 32.21 | 79.66 | 94.25% | 53.89% | 27.73% | 2.11% | 2.88% |
8.12% |
|||||||
| TSCO | Tractor Supply Company | 31.675 | 31.555 | 29.42 | 62.93 | 6.37% | -40.17% | -19.01% | 3.24% | 2.99% |
5.71% |
||||||
| TSLA | Tesla, Inc. | 417.185 | 421.4 | 273.33 | 498.8 | 65.67% | 2.29% | 8.82% | -0.21% | 2.52% |
5.77% |
||||||
| TSM | Taiwan Semiconductor Manufactur | 401.815 | 408.365 | 188.26 | 421.9 | 94.21% | 10.45% | 5.37% | 0.98% | 2.45% |
6.07% |
||||||
| TTD | The Trade Desk, Inc. | 21.03 | 21.07 | 19.74 | 91.325 | 1.86% | -16.11% | -10.61% | -0.40% | 3.47% |
7.67% |
||||||
| U | Unity Software Inc. | 26.21 | 25.74 | 16.795 | 52.115 | 25.33% | 40.89% | -0.31% | -5.19% | 3.95% |
9.25% |
||||||
| UAL | United Airlines Holdings, Inc. | 98.04 | 98.76 | 71.605 | 118.97 | 57.33% | -12.62% | 7.61% | 6.38% | 3.19% |
7.13% |
||||||
| UBER | Uber Technologies, Inc. | 74.615 | 73.89 | 68.48 | 101.99 | 16.14% | 0.01% | -2.25% | -1.61% | 1.84% |
4.37% |
||||||
| UNH | UnitedHealth Group Incorporated | 383.19 | 383.84 | 229.86 | 404.15 | 88.35% | 33.40% | 8.60% | -2.46% | 1.47% |
3.56% |
||||||
| UPS | United Parcel Service, Inc. | 98.85 | 98.75 | 78.22 | 118.71 | 50.70% | -13.97% | -4.65% | 1.51% | 1.61% |
3.96% |
||||||
| UPST | Upstart Holdings, Inc. | 28.82 | 28.575 | 23.965 | 87.15 | 7.30% | -2.46% | -17.73% | -3.17% | 3.88% |
9% |
||||||
| VRT | Vertiv Holdings Co | 315.65 | 329.37 | 100.89 | 379.79 | 81.92% | 35.11% | 7.94% | -11.21% | 3.41% |
10.06% |
||||||
| VST | Vistra Corp. | 144.03 | 148.95 | 132.715 | 219.19 | 18.77% | -12.97% | -4.37% | 6.62% | 2.72% |
6.37% |
||||||
| VZ | Verizon Communications Inc. | 47.8 | 48.23 | 37.16 | 50.89 | 80.63% | -0.60% | 4.94% | 3.97% | 1.6% |
2.83% |
||||||
| WFC | Wells Fargo & Company | 75.79 | 75.54 | 70.35 | 96.73 | 19.67% | -14.32% | -5.69% | 2.87% | 2.04% |
4.06% |
||||||
| WMT | Walmart Inc. | 130.93 | 121.97 | 92.69 | 135.14 | 68.98% | -0.46% | -5.96% | -7.25% | 1.16% |
5.57% |
||||||
| XOM | Exxon Mobil Corporation | 156.295 | 154.83 | 98.06 | 175.21 | 73.58% | 5.82% | 4.24% | -1.96% | 1.87% |
3.67% |