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: 2026-03-20 20:55:13 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. | 248.9 | 247.56 | 168.53 | 288.34 | 65.96% | -8.50% | -4.97% | -0.99% | 0.61% |
3.21% |
||||||
| ABBV | AbbVie Inc. | 206.25 | 203.57 | 159.1 | 241.1 | 54.23% | -9.95% | -9.26% | -7.30% | 1.93% |
4.15% |
||||||
| ABNB | Airbnb, Inc. | 130.79 | 128.14 | 99.89 | 143.855 | 64.26% | -6.41% | 1.88% | 1.43% | 2.51% |
5.03% |
||||||
| AI | C3.ai, Inc. | 8.685 | 8.38 | 7.73 | 30.18 | 2.90% | -42.68% | -21.68% | -5.95% | 2.63% |
8.6% |
||||||
| AMAT | Applied Materials, Inc. | 357.415 | 351.96 | 122.79 | 395.78 | 83.95% | 36.04% | -4.83% | 3.14% | 1.02% |
6.9% |
||||||
| AMD | Advanced Micro Devices, Inc. | 205.24 | 199.515 | 76.48 | 266.96 | 64.59% | -7.17% | -1.91% | 3.16% | 0.42% |
6.08% |
||||||
| AMZN | Amazon.com, Inc. | 208.76 | 204.9 | 161.4 | 258.55 | 44.78% | -10.28% | -0.01% | -1.35% | 0.47% |
3.95% |
||||||
| ANET | Arista Networks, Inc. | 136.25 | 129.59 | 59.75 | 164.94 | 66.39% | -0.89% | -5.54% | -2.91% | 1.33% |
6.55% |
||||||
| AVGO | Broadcom Inc. | 319.81 | 312.41 | 137.28 | 413.77 | 63.34% | -8.50% | -6.46% | -3.02% | 0.88% |
5.39% |
||||||
| BABA | Alibaba Group Holding Limited | 124.88 | 122.44 | 94.14 | 192.665 | 28.72% | -18.87% | -20.65% | -9.47% | 0.49% |
4.49% |
||||||
| BAC | Bank of America Corporation | 47 | 46.865 | 32.34 | 57.22 | 58.38% | -15.60% | -10.68% | 0.27% | 0.51% |
3.86% |
||||||
| BE | Bloom Energy Corporation | 166.895 | 150.42 | 15.16 | 180.79 | 81.66% | 63.11% | -5.41% | -2.66% | 2.71% |
13.19% |
||||||
| BIDU | Baidu, Inc. | 119 | 114 | 74.77 | 165.18 | 43.39% | -8.36% | -16.84% | -8.13% | 0.92% |
5.47% |
||||||
| BMY | Bristol-Myers Squibb Company | 58.12 | 57.15 | 41.92 | 62.88 | 72.66% | 5.85% | -5.20% | -3.23% | 1.24% |
4.33% |
||||||
| C | Citigroup, Inc. | 109.86 | 109.24 | 54.13 | 125.16 | 77.59% | -7.01% | -5.45% | 3.35% | 0.61% |
4.9% |
||||||
| CELH | Celsius Holdings, Inc. | 42.98 | 41.405 | 31 | 66.74 | 29.11% | -6.67% | -6.17% | -7.10% | 2.17% |
6.86% |
||||||
| CMG | Chipotle Mexican Grill, Inc. | 32.95 | 33.125 | 29.75 | 58.405 | 11.78% | -12.65% | -12.75% | 1.89% | 0.63% |
5.04% |
||||||
| COIN | Coinbase Global, Inc. | 202.89 | 195.825 | 139.41 | 444.4 | 18.50% | -21.01% | 17.95% | 0.14% | 0.93% |
8.32% |
||||||
| COP | ConocoPhillips | 126.005 | 126.44 | 77.34 | 128.1 | 96.73% | 36.51% | 13.33% | 3.74% | 1.23% |
4.45% |
||||||
| CRM | Salesforce, Inc. | 195 | 193.85 | 174.58 | 294.57 | 16.06% | -26.74% | 4.64% | 0.51% | 0.99% |
5.81% |
||||||
| CRSP | CRISPR Therapeutics AG | 46.925 | 46.02 | 30.04 | 78.42 | 33.03% | -20.53% | -15.78% | -5.62% | 3.15% |
9.67% |
||||||
| CRWD | CrowdStrike Holdings, Inc. | 428.06 | 406.18 | 298 | 566.82 | 40.24% | -15.94% | -3.75% | -8.09% | 0.49% |
5.79% |
||||||
| CVS | CVS Health Corporation | 71.855 | 70.98 | 56.95 | 84.43 | 51.06% | -8.65% | -8.16% | -6.74% | 1.13% |
4.35% |
||||||
| CVX | Chevron Corporation | 201.42 | 202.815 | 126.36 | 205.03 | 97.18% | 36.76% | 9.75% | 3.04% | 0.71% |
3.57% |
||||||
| DAL | Delta Air Lines, Inc. | 65.03 | 62.995 | 34.32 | 76.18 | 68.50% | -12.35% | -6.34% | 7.20% | 0.68% |
6.83% |
||||||
| DIS | Walt Disney Company (The) | 99.22 | 98.79 | 79.24 | 123.78 | 43.89% | -12.06% | -6.80% | -0.50% | 0.65% |
3.69% |
||||||
| DKNG | DraftKings Inc. | 24.91 | 23.64 | 21.015 | 48.77 | 9.46% | -32.31% | 5.07% | -8.67% | 1.61% |
7.39% |
||||||
| EBAY | eBay Inc. | 90.745 | 88.72 | 57.89 | 100.41 | 72.51% | 5.98% | 5.04% | -2.87% | 2.03% |
4.87% |
||||||
| EH | EHang Holdings Limited | 10.88 | 10.01 | 9.99 | 23.41 | 0.15% | -26.83% | -18.85% | -15.38% | 9.54% |
13.55% |
||||||
| EL | The Estée Lauder Companies Inc. | 85.58 | 85.05 | 47.85 | 121.17 | 50.74% | -21.47% | -23.65% | -3.22% | 1.27% |
11.7% |
||||||
| GE | GE Aerospace | 291.6 | 283.095 | 158.61 | 347.85 | 65.78% | -9.81% | -15.30% | -5.54% | 1.6% |
4.7% |
||||||
| GM | General Motors Company | 73.765 | 72.3 | 41.25 | 87.37 | 67.32% | -12.70% | -11.05% | -0.14% | 0.65% |
5.09% |
||||||
| GME | GameStop Corporation | 23.23 | 22.42 | 19.93 | 35.78 | 15.71% | 3.18% | -6.21% | -4.80% | 0.85% |
8.74% |
||||||
| GOOG | Alphabet Inc. | 305.725 | 297.53 | 142.24 | 349.86 | 74.80% | -4.36% | -1.90% | -1.31% | 0.64% |
3.46% |
||||||
| HOOD | Robinhood Markets, Inc. | 74.165 | 70.25 | 29.7 | 153.785 | 32.68% | -42.60% | -7.13% | -4.27% | 1.07% |
7.73% |
||||||
| HPE | Hewlett Packard | 22.095 | 21.57 | 11.76 | 26.28 | 67.56% | -12.67% | 0.84% | -0.09% | 1.21% |
5.06% |
||||||
| INTC | Intel Corporation | 46.185 | 43.96 | 17.67 | 54.59 | 71.21% | 20.84% | -1.46% | -4.02% | 0.89% |
7.74% |
||||||
| JPM | JP Morgan Chase & Co. | 288 | 286.21 | 199.65 | 335.8 | 63.58% | -11.00% | -7.08% | 0.96% | 0.57% |
3.94% |
||||||
| KO | Coca-Cola Company (The) | 75.58 | 74.69 | 64.18 | 81.13 | 62.01% | 7.13% | -4.67% | -3.43% | 0.95% |
2.59% |
||||||
| KR | Kroger Company (The) | 73.76 | 73.485 | 58.33 | 76.55 | 83.18% | 18.58% | 8.63% | -2.79% | 1.63% |
3.81% |
||||||
| LLY | Eli Lilly and Company | 917.77 | 902.5 | 620.9 | 1131.65 | 55.13% | -16.04% | -11.78% | -8.42% | 0.54% |
4.3% |
||||||
| LMND | Lemonade, Inc. | 64.53 | 63.66 | 24.36 | 99.76 | 52.12% | -22.64% | 3.19% | 15.43% | 1.88% |
9.29% |
||||||
| LRCX | Lam Research Corporation | 233.94 | 223.68 | 55.94 | 256.01 | 83.84% | 27.77% | -5.68% | 5.46% | 1.18% |
8.41% |
||||||
| LYFT | Lyft, Inc. | 13.4 | 13.235 | 9.67 | 25.54 | 22.46% | -33.63% | -4.85% | 1.19% | 3.04% |
8.45% |
||||||
| MARA | MARA Holdings, Inc. | 9.21 | 8.47 | 6.66 | 23.44 | 10.79% | -16.30% | 6.41% | -9.02% | 1.18% |
11.4% |
||||||
| MDT | Medtronic plc. | 86.855 | 86.135 | 78.18 | 105.72 | 28.89% | -11.36% | -11.69% | -1.14% | 2.69% |
3.56% |
||||||
| MRK | Merck & Company, Inc. | 114.22 | 113.57 | 70.75 | 124.17 | 80.16% | 9.23% | -6.11% | -0.99% | 1.16% |
3.82% |
||||||
| MRVL | Marvell Technology, Inc. | 89.525 | 87.54 | 47.01 | 102.65 | 72.84% | 3.33% | 9.93% | -0.36% | 1.99% |
6.77% |
||||||
| MS | Morgan Stanley | 158.54 | 160.44 | 91.97 | 191.53 | 68.77% | -10.21% | -7.96% | 3.59% | 0.88% |
5.27% |
||||||
| MSFT | Microsoft Corporation | 388.99 | 380.63 | 342.26 | 551.97 | 18.30% | -21.31% | -4.46% | -3.77% | 0.58% |
3.23% |
||||||
| MSTR | MicroStrategy Incorporated | 138.19 | 135.21 | 104.18 | 457.17 | 8.79% | -17.68% | 4.43% | -3.20% | 0.68% |
8.11% |
||||||
| MU | Micron Technology, Inc. | 444.32 | 418.55 | 61.5 | 471.26 | 87.14% | 51.36% | 0.41% | -1.78% | 1.04% |
8.02% |
||||||
| NCLH | Norwegian Cruise Line Holdings | 19.645 | 18.835 | 14.22 | 27.175 | 35.62% | -22.36% | -20.69% | -0.24% | 1.37% |
9.15% |
||||||
| NEE | NextEra Energy, Inc. | 92.405 | 89.56 | 59.94 | 95.2 | 84.00% | 12.61% | -1.59% | -3.47% | 1.34% |
3.63% |
||||||
| NEM | Newmont Corporation | 99.14 | 95.18 | 42.39 | 134.45 | 57.34% | -9.02% | -23.91% | -13.13% | 1.14% |
7% |
||||||
| NFLX | Netflix, Inc. | 91.78 | 91.405 | 75.01 | 134.1 | 27.75% | -1.95% | 18.74% | -4.14% | 0.68% |
4.05% |
||||||
| NKE | Nike, Inc. | 53.46 | 52.3 | 51.01 | 78.7 | 4.66% | -7.97% | -19.77% | -3.13% | 0.57% |
4.04% |
||||||
| NVDA | NVIDIA Corporation | 178.505 | 172.87 | 86.6 | 212.13 | 68.72% | -5.88% | -7.98% | -4.07% | 0.56% |
4.5% |
||||||
| NVO | Novo Nordisk | 37.07 | 36.28 | 35.85 | 80.79 | 0.96% | -24.61% | -25.09% | -4.45% | 0.85% |
5.5% |
||||||
| OKTA | Okta, Inc. | 80.795 | 78.72 | 68.77 | 127.54 | 16.93% | -13.49% | -3.75% | -0.61% | 1.12% |
6.3% |
||||||
| ON | ON Semiconductor Corporation | 59.28 | 58.54 | 31.075 | 73.69 | 64.45% | 3.89% | -14.03% | -0.01% | 2.17% |
7.13% |
||||||
| ORCL | Oracle Corporation | 155.5 | 148.71 | 117.82 | 344.26 | 13.64% | -24.85% | -5.01% | -4.13% | 1.03% |
6.23% |
||||||
| OSCR | Oscar Health | 13.305 | 12.57 | 11.205 | 23.75 | 10.88% | -16.37% | -8.45% | -4.92% | 1.51% |
8.66% |
||||||
| OXY | Occidental Petroleum Corporatio | 59.555 | 60.7 | 34.05 | 61.365 | 97.57% | 51.52% | 18.39% | 4.87% | 0.76% |
4.78% |
||||||
| PCG | Pacific Gas & Electric Co. | 18.21 | 17.35 | 12.91 | 19.155 | 71.10% | 8.98% | -4.14% | -4.38% | 1.96% |
4.83% |
||||||
| PEP | Pepsico, Inc. | 152.72 | 150.55 | 122.85 | 169.94 | 58.82% | 3.29% | -7.69% | -5.84% | 0.91% |
3% |
||||||
| PFE | Pfizer, Inc. | 27.425 | 26.94 | 19.5 | 27.94 | 88.15% | 8.67% | 0.30% | 1.28% | 0.78% |
3.34% |
||||||
| PLTR | Palantir Technologies Inc. | 155.68 | 150.22 | 66.26 | 207.495 | 59.45% | -22.55% | 11.33% | -0.50% | 0.9% |
5.9% |
||||||
| PYPL | PayPal Holdings, Inc. | 44.195 | 43.45 | 38.35 | 79.08 | 12.52% | -27.17% | 4.42% | -3.23% | 0.75% |
5.07% |
||||||
| QCOM | QUALCOMM Incorporated | 131.29 | 131.14 | 118.2 | 203.19 | 15.23% | -24.23% | -6.56% | 1.01% | 1.71% |
4.81% |
||||||
| RIOT | Riot Platforms, Inc. | 14.16 | 13.21 | 6.195 | 23.935 | 39.54% | -8.39% | -18.61% | -5.78% | 1.58% |
10.44% |
||||||
| RKLB | Rocket Lab Corporation | 71.835 | 67.07 | 14.785 | 99.555 | 61.68% | -13.51% | -12.49% | -1.96% | 1.66% |
10.7% |
||||||
| SATS | EchoStar Corporation | 109.09 | 105.43 | 14.9 | 132.15 | 77.21% | -3.15% | -8.21% | -2.66% | 3.82% |
9.6% |
||||||
| SBUX | Starbucks | 95.835 | 92.77 | 73.46 | 104.07 | 63.08% | 8.38% | -3.17% | -6.54% | 1.19% |
4.1% |
||||||
| SCHW | Charles Schwab Corporation (The | 93.97 | 94.2 | 65.08 | 107.07 | 69.35% | -6.76% | 0.36% | 1.19% | 1.16% |
3.84% |
||||||
| SHOP | Shopify Inc. | 122.39 | 115.945 | 69.91 | 182.175 | 41.01% | -31.66% | -6.34% | -5.71% | 0.84% |
7.94% |
||||||
| SMCI | Super Micro Computer, Inc. | 30.8 | 20.52 | 20.5 | 62.33 | 0.05% | -33.93% | -36.21% | -33.31% | 3.47% |
16.41% |
||||||
| SOFI | SoFi Technologies, Inc. | 17.085 | 16.83 | 8.6 | 32.7 | 34.15% | -38.46% | -12.78% | -5.16% | 0.94% |
7.19% |
||||||
| T | AT&T Inc. | 27.755 | 28.505 | 22.955 | 29.3 | 87.47% | 18.72% | 2.30% | 2.83% | 0.95% |
3.28% |
||||||
| TEVA | Teva Pharmaceutical Industries | 29.43 | 28.63 | 12.475 | 37.33 | 65.00% | -8.21% | -16.57% | 0.21% | 6.31% |
5.85% |
||||||
| TGT | Target Corporation | 114.465 | 112.985 | 82.65 | 125.97 | 70.03% | 19.94% | -2.39% | -3.73% | 0.63% |
4.42% |
||||||
| TQQQ | 45.67 | 42.73 | 17.41 | 60.58 | 58.65% | -21.09% | -12.47% | -6.94% | 0.72% |
9.38% |
|||||||
| TSCO | Tractor Supply Company | 46.195 | 45.66 | 45.49 | 62.93 | 0.97% | -11.27% | -11.72% | -3.37% | 2.1% |
4.5% |
||||||
| TSLA | Tesla, Inc. | 380.25 | 365.81 | 214.35 | 498.8 | 53.25% | -25.16% | -11.14% | -6.47% | 0.33% |
5.08% |
||||||
| TSM | Taiwan Semiconductor Manufactur | 338.825 | 327.96 | 133.08 | 389.24 | 76.08% | 12.10% | -8.83% | -2.88% | 0.82% |
5.22% |
||||||
| TTD | The Trade Desk, Inc. | 23.5 | 23.855 | 21.1 | 91.325 | 3.92% | -35.99% | -5.49% | -12.75% | 1.08% |
8.1% |
||||||
| U | Unity Software Inc. | 19.15 | 18.26 | 15.335 | 52.115 | 7.95% | -60.50% | -1.22% | -6.00% | 2.45% |
10.28% |
||||||
| UAL | United Airlines Holdings, Inc. | 94.08 | 89.46 | 52 | 118.97 | 55.94% | -22.87% | -18.70% | 3.29% | 0.92% |
7.68% |
||||||
| UBER | Uber Technologies, Inc. | 75.355 | 73.5 | 60.64 | 101.99 | 31.10% | -9.54% | 0.80% | 0.21% | 0.98% |
4.61% |
||||||
| UNH | UnitedHealth Group Incorporated | 280.38 | 277.17 | 229.84 | 588.94 | 13.18% | -14.10% | -3.62% | -1.67% | 0.84% |
4.18% |
||||||
| UPS | United Parcel Service, Inc. | 96.56 | 95.22 | 79.52 | 120.68 | 38.14% | -4.11% | -17.57% | -2.06% | 1.01% |
4.27% |
||||||
| UPST | Upstart Holdings, Inc. | 26.77 | 26.005 | 24.99 | 87.15 | 1.63% | -46.69% | -15.21% | -1.35% | 1.76% |
9.8% |
||||||
| VRT | Vertiv Holdings Co | 268.99 | 257.93 | 53.57 | 276.61 | 91.62% | 55.15% | 6.08% | -0.39% | 2.17% |
8.51% |
||||||
| VST | Vistra Corp. | 167.37 | 145.21 | 90.42 | 219.49 | 42.45% | -10.14% | -15.82% | -8.67% | 1.74% |
8.01% |
||||||
| VZ | Verizon Communications Inc. | 49.47 | 50.075 | 37.74 | 51.665 | 88.58% | 27.51% | 2.99% | -2.52% | 0.52% |
2.9% |
||||||
| WFC | Wells Fargo & Company | 76.36 | 77.3 | 57.19 | 97.29 | 50.15% | -17.60% | -11.71% | 4.31% | 1.03% |
4.77% |
||||||
| WMT | Walmart Inc. | 121.08 | 119.83 | 79.38 | 134.67 | 73.16% | 6.46% | -4.00% | -5.29% | 0.76% |
3.74% |
||||||
| XOM | Exxon Mobil Corporation | 158.115 | 160.21 | 94.57 | 162.435 | 96.72% | 36.58% | 6.16% | 2.61% | 0.69% |
3.94% |