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: 2026-09-18 21:50:26 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. | 337.09 | 336.06 | 239.37 | 344.26 | 92.18% | 13.31% | 7.96% | 1.15% | 0.64% |
2.59% |
||||||
| ABBV | AbbVie Inc. | 264.07 | 264.8 | 189.98 | 267.45 | 96.58% | 15.94% | 1.11% | 2.98% | 1.03% |
2.96% |
||||||
| ABNB | Airbnb, Inc. | 165.9 | 166.98 | 110.82 | 193.405 | 68.00% | 19.90% | -9.76% | -1.91% | 1.01% |
3.47% |
||||||
| AI | C3.ai, Inc. | 10.78 | 10.525 | 7.68 | 20.22 | 22.69% | 8.73% | 2.23% | -0.05% | 1.43% |
6.86% |
||||||
| AMAT | Applied Materials, Inc. | 417.265 | 438.42 | 187.67 | 738.81 | 45.50% | -31.43% | -11.66% | -3.97% | 0.9% |
5.12% |
||||||
| AMD | Advanced Micro Devices, Inc. | 544.86 | 547.58 | 154.8 | 584.62 | 91.38% | -0.80% | 16.66% | 6.10% | 0.61% |
5.13% |
||||||
| AMZN | Amazon.com, Inc. | 251.12 | 254.36 | 196.13 | 287.165 | 63.96% | 9.17% | -2.19% | -0.95% | 0.42% |
3.15% |
||||||
| ANET | Arista Networks, Inc. | 199.525 | 198.75 | 114.59 | 214.62 | 84.13% | 13.81% | 8.20% | -0.49% | 1.42% |
5.28% |
||||||
| AVGO | Broadcom Inc. | 347.27 | 355.93 | 289.53 | 494.22 | 32.44% | -9.27% | -2.25% | -1.65% | 0.63% |
3.6% |
||||||
| BABA | Alibaba Group Holding Limited | 108.51 | 113.205 | 92.27 | 190.95 | 21.22% | 7.90% | -13.29% | 3.55% | 0.39% |
5.62% |
||||||
| BAC | Bank of America Corporation | 58.16 | 57.805 | 45.65 | 64.89 | 63.18% | 1.29% | -6.16% | -7.79% | 0.5% |
2.34% |
||||||
| BE | Bloom Energy Corporation | 280.435 | 267.26 | 61.465 | 350.9 | 71.10% | -22.75% | 32.10% | -3.05% | 3.28% |
9.22% |
||||||
| BIDU | Baidu, Inc. | 90 | 90.13 | 88.26 | 165.18 | 2.43% | -19.35% | -2.02% | -1.43% | 0.49% |
4.16% |
||||||
| BMY | Bristol-Myers Squibb Company | 62.83 | 62.49 | 41.12 | 68.64 | 77.65% | 15.55% | -4.60% | -1.78% | 0.69% |
2.82% |
||||||
| C | Citigroup, Inc. | 132.7 | 132.07 | 91.73 | 147.12 | 72.83% | -8.91% | 1.87% | -4.83% | 0.45% |
3.14% |
||||||
| CELH | Celsius Holdings, Inc. | 28.345 | 28.355 | 23.555 | 66.74 | 11.12% | -2.66% | -13.01% | 4.15% | 1.55% |
5.71% |
||||||
| CMG | Chipotle Mexican Grill, Inc. | 33.49 | 33.39 | 28.035 | 42.81 | 36.24% | 9.33% | -5.41% | -7.78% | 0.84% |
3.92% |
||||||
| COIN | Coinbase Global, Inc. | 173.96 | 193.855 | 139.21 | 401.66 | 20.82% | 17.59% | 12.55% | 10.58% | 0.85% |
7.26% |
||||||
| COP | ConocoPhillips | 133.21 | 131.74 | 82.96 | 141.615 | 83.16% | 20.91% | -2.35% | -4.13% | 0.47% |
3.4% |
||||||
| CRM | Salesforce, Inc. | 243 | 237.64 | 147.34 | 267.66 | 75.05% | 58.56% | 15.72% | -3.89% | 0.68% |
3.96% |
||||||
| CRSP | CRISPR Therapeutics AG | 57.35 | 56.55 | 44.19 | 78.42 | 36.11% | 4.06% | -2.69% | 9.32% | 1.84% |
6.76% |
||||||
| CRWD | CrowdStrike Holdings, Inc. | 245.74 | 238.35 | 85.7 | 250.3 | 92.74% | 41.09% | 25.24% | 15.30% | 1.1% |
5.55% |
||||||
| CVS | CVS Health Corporation | 90.285 | 89.01 | 68.49 | 109.96 | 49.48% | -11.62% | -4.92% | -5.98% | 1% |
3.41% |
||||||
| CVX | Chevron Corporation | 211.59 | 208.18 | 142.53 | 217.74 | 87.29% | 19.95% | 1.16% | -2.75% | 2.16% |
3.78% |
||||||
| DAL | Delta Air Lines, Inc. | 79.43 | 79.85 | 54.6 | 95.41 | 61.87% | -6.89% | -1.49% | -0.08% | 0.64% |
4.53% |
||||||
| DIS | Walt Disney Company (The) | 105.345 | 102.83 | 91.5 | 115.41 | 47.39% | 1.20% | -4.22% | -3.50% | 1.08% |
2.74% |
||||||
| DKNG | DraftKings Inc. | 22.45 | 21.91 | 20.47 | 44.22 | 6.06% | -14.50% | -12.40% | -11.40% | 1.24% |
6.1% |
||||||
| EBAY | eBay Inc. | 112.935 | 112.22 | 78.12 | 118.54 | 84.36% | 7.28% | 7.61% | 4.19% | 2.19% |
5.15% |
||||||
| EH | EHang Holdings Limited | 4.625 | 4.55 | 4.32 | 20.2 | 1.45% | -33.43% | -17.12% | 0.78% | 11.8% |
11.12% |
||||||
| EL | The Estée Lauder Companies Inc. | 93.85 | 93.94 | 65.85 | 120.3 | 51.59% | 11.51% | -1.96% | -3.25% | 3.3% |
5.1% |
||||||
| GE | GE Aerospace | 313.59 | 312.47 | 268.66 | 388.76 | 36.48% | -11.99% | -9.37% | -3.45% | 2.84% |
4.22% |
||||||
| GM | General Motors Company | 86.62 | 82.51 | 54.05 | 91.65 | 75.69% | 2.79% | -4.04% | -3.60% | 2.81% |
4.73% |
||||||
| GME | GameStop Corporation | 22.77 | 22.665 | 17.795 | 28.03 | 47.58% | 7.16% | 25.57% | 7.14% | 5.11% |
7.39% |
||||||
| GOOG | Alphabet Inc. | 343.76 | 347.505 | 236.1 | 403.96 | 66.37% | -0.29% | 2.80% | 3.62% | 2.37% |
4.07% |
||||||
| HOOD | Robinhood Markets, Inc. | 109.8 | 118.85 | 63.53 | 153.785 | 61.29% | 12.38% | 24.97% | 5.56% | 5.99% |
9.02% |
||||||
| HPE | Hewlett Packard | 61.04 | 59.94 | 19.58 | 63.89 | 91.09% | 24.07% | 13.48% | -3.20% | 5.65% |
8.76% |
||||||
| INTC | Intel Corporation | 108.75 | 108.525 | 28.73 | 142.33 | 70.24% | -23.03% | 17.77% | 5.45% | 5.77% |
9.27% |
||||||
| JPM | JP Morgan Chase & Co. | 349.39 | 347.405 | 276.47 | 366.3 | 78.97% | 5.16% | -1.26% | -2.53% | 1.92% |
3.25% |
||||||
| KO | Coca-Cola Company (The) | 88.07 | 88.145 | 63.66 | 91.93 | 86.61% | 11.45% | -2.06% | 0.46% | 1.63% |
2.6% |
||||||
| KR | Kroger Company (The) | 60.76 | 60.42 | 53.79 | 75.63 | 30.36% | 9.14% | 7.28% | 3.35% | 5.89% |
6.82% |
||||||
| LLY | Eli Lilly and Company | 1152.46 | 1153.07 | 707.7 | 1292.51 | 76.16% | 4.68% | -7.42% | 3.43% | 3.1% |
4.78% |
||||||
| LMND | Lemonade, Inc. | 48.61 | 47.275 | 46.205 | 99.76 | 2.00% | -17.61% | -6.77% | -4.36% | 5.04% |
8.06% |
||||||
| LRCX | Lam Research Corporation | 269.165 | 284.48 | 124.57 | 438.36 | 50.96% | -30.52% | -8.41% | -4.59% | 5.42% |
8.68% |
||||||
| LYFT | Lyft, Inc. | 15.505 | 15.195 | 12.465 | 25.54 | 20.88% | 6.82% | -12.57% | -0.85% | 4.28% |
7.13% |
||||||
| MARA | MARA Holdings, Inc. | 11.65 | 13.225 | 6.66 | 23.44 | 39.12% | -10.94% | 18.72% | 10.48% | 7.78% |
12.93% |
||||||
| MDT | Medtronic plc. | 92.795 | 92.485 | 72.83 | 104.16 | 62.74% | 17.46% | 0.16% | 1.68% | 2.77% |
4% |
||||||
| MRK | Merck & Company, Inc. | 147.125 | 146.97 | 75.37 | 155.98 | 88.82% | 28.06% | -0.90% | 2.73% | 2.55% |
4.23% |
||||||
| MRVL | Marvell Technology, Inc. | 240.67 | 238.73 | 70.65 | 329.77 | 64.87% | -22.57% | -4.92% | 1.12% | 5.58% |
8.99% |
||||||
| MS | Morgan Stanley | 203.63 | 202.8 | 148.49 | 230.85 | 65.94% | -10.28% | -2.20% | -5.44% | 2.63% |
4.31% |
||||||
| MSFT | Microsoft Corporation | 497.67 | 495.29 | 348.55 | 549.11 | 73.17% | 35.13% | 2.93% | -0.06% | 2.19% |
3.59% |
||||||
| MSTR | MicroStrategy Incorporated | 132.26 | 153.45 | 81.84 | 364.63 | 25.32% | 40.11% | 36.61% | 17.17% | 6.76% |
10.63% |
||||||
| MU | Micron Technology, Inc. | 976.92 | 1008.26 | 154.42 | 1254.52 | 77.61% | -16.76% | 3.50% | 3.40% | 5% |
8.32% |
||||||
| NCLH | Norwegian Cruise Line Holdings | 14.395 | 14.17 | 14.105 | 26.09 | 0.54% | -29.27% | -15.40% | -4.39% | 3.85% |
6.23% |
||||||
| NEE | NextEra Energy, Inc. | 81.265 | 80.765 | 68.43 | 97.28 | 42.76% | -5.48% | -4.31% | -1.88% | 1.81% |
3.15% |
||||||
| NEM | Newmont Corporation | 124.41 | 123.105 | 75.97 | 134.99 | 79.86% | 21.19% | -3.32% | -2.96% | 4.06% |
6.4% |
||||||
| NFLX | Netflix, Inc. | 75.3 | 71.94 | 65.08 | 124.75 | 11.50% | -1.29% | -10.25% | -7.04% | 2.79% |
4.66% |
||||||
| NKE | Nike, Inc. | 36.385 | 35.58 | 35.5 | 74.49 | 0.21% | -16.79% | -10.60% | -3.35% | 2.86% |
4.77% |
||||||
| NVDA | NVIDIA Corporation | 219.4 | 219.85 | 163.91 | 236 | 77.60% | 5.51% | 1.48% | 0.77% | 2.96% |
4.73% |
||||||
| NVO | Novo Nordisk | 43.2 | 43.365 | 34.67 | 62.04 | 31.77% | -4.65% | -6.10% | 0.68% | 2.78% |
4.72% |
||||||
| OKTA | Okta, Inc. | 189.98 | 182.39 | 62.67 | 192.52 | 92.20% | 57.31% | 35.96% | 9.52% | 5.1% |
7.52% |
||||||
| ON | ON Semiconductor Corporation | 68.245 | 68.805 | 44.59 | 134.795 | 26.84% | -47.70% | -7.92% | -9.65% | 4.67% |
8.89% |
||||||
| ORCL | Oracle Corporation | 150.58 | 148.54 | 114.54 | 325.69 | 16.10% | -15.02% | 4.56% | -1.17% | 11.68% |
13.22% |
||||||
| OSCR | Oscar Health | 31.97 | 32.04 | 10.7 | 34.465 | 89.80% | 12.32% | 1.60% | -2.17% | 5.84% |
10.44% |
||||||
| OXY | Occidental Petroleum Corporatio | 59.28 | 58.96 | 38.27 | 66.83 | 72.44% | 13.93% | -3.72% | -4.06% | 2.88% |
4.72% |
||||||
| PCG | Pacific Gas & Electric Co. | 13.36 | 13.245 | 12.59 | 19.04 | 10.16% | -20.11% | -26.27% | -3.88% | 6.29% |
9.47% |
||||||
| PEP | Pepsico, Inc. | 133.61 | 129.925 | 129.83 | 166.4 | 0.26% | -6.66% | -7.59% | -4.67% | 2% |
2.95% |
||||||
| PFE | Pfizer, Inc. | 27.63 | 27.525 | 22.04 | 29.21 | 76.50% | 11.71% | -1.06% | -0.60% | 1.79% |
3.33% |
||||||
| PLTR | Palantir Technologies Inc. | 176.165 | 177.04 | 106.39 | 207.495 | 69.88% | 48.20% | 1.79% | 5.85% | 4.04% |
6.71% |
||||||
| PYPL | PayPal Holdings, Inc. | 52.92 | 52.43 | 38.12 | 78.33 | 35.59% | 24.15% | -15.63% | -2.36% | 3.27% |
5.35% |
||||||
| QCOM | QUALCOMM Incorporated | 188.64 | 178.065 | 120.92 | 257.48 | 41.85% | -19.33% | 11.37% | -2.14% | 4.76% |
6.97% |
||||||
| RIOT | Riot Platforms, Inc. | 21.885 | 23.945 | 11.515 | 30.315 | 66.12% | -16.42% | 14.02% | 11.63% | 7.76% |
12.31% |
||||||
| RKLB | Rocket Lab Corporation | 67.8 | 64.29 | 37.6 | 150.96 | 23.54% | -35.89% | -11.90% | 2.14% | 6.06% |
9.87% |
||||||
| SATS | EchoStar Corporation | 106.4 | 103.94 | 65.84 | 147.04 | 46.92% | -2.31% | 0.00% | 0.00% | 19.32% |
21.23% |
||||||
| SBUX | Starbucks | 96.65 | 95.89 | 76.06 | 109.81 | 58.76% | -3.68% | -7.76% | -2.89% | 2.38% |
3.87% |
||||||
| SCHW | Charles Schwab Corporation (The | 104.63 | 105.64 | 83.73 | 114.53 | 71.14% | 15.06% | -3.81% | -1.49% | 2.45% |
3.41% |
||||||
| SHOP | Shopify Inc. | 128.57 | 127.9 | 94.02 | 182.175 | 38.43% | 18.44% | -13.10% | -0.63% | 5.12% |
7.37% |
||||||
| SMCI | Super Micro Computer, Inc. | 40.34 | 38.775 | 19.48 | 58.78 | 49.10% | 9.33% | 6.29% | -3.29% | 6.57% |
10.37% |
||||||
| SOFI | SoFi Technologies, Inc. | 16.73 | 16.99 | 14.88 | 32.7 | 11.84% | -0.64% | -5.11% | -1.91% | 4.35% |
6.83% |
||||||
| T | AT&T Inc. | 25.385 | 25.385 | 19.64 | 28.74 | 63.13% | 16.45% | 0.79% | -2.55% | 2.53% |
3.62% |
||||||
| TEVA | Teva Pharmaceutical Industries | 39.165 | 39.18 | 37.12 | 39.7 | 79.85% | 2.22% | 2.22% | 2.22% | 3.7% |
5.44% |
||||||
| TGT | Target Corporation | 159.82 | 157.625 | 81.23 | 170.72 | 85.37% | 22.37% | -0.41% | 1.16% | 2.52% |
4.3% |
||||||
| TQQQ | 71.305 | 72.23 | 37.24 | 87.88 | 69.10% | -12.43% | 2.53% | 1.77% | 4.23% |
7.4% |
|||||||
| TSCO | Tractor Supply Company | 32.815 | 32.38 | 28.17 | 58.54 | 13.86% | 9.35% | -7.01% | -1.94% | 3.39% |
5.37% |
||||||
| TSLA | Tesla, Inc. | 366.02 | 363.65 | 297.43 | 498.8 | 32.88% | -10.22% | 5.37% | -0.50% | 3.71% |
5.97% |
||||||
| TSM | Taiwan Semiconductor Manufactur | 430.1 | 431.21 | 260.74 | 477.54 | 78.63% | -7.60% | 3.86% | -0.25% | 3.1% |
5.01% |
||||||
| TTD | The Trade Desk, Inc. | 14.255 | 14.075 | 12.83 | 56.37 | 2.86% | -21.94% | 5.79% | -1.85% | 4.72% |
8.8% |
||||||
| U | Unity Software Inc. | 41.83 | 41.11 | 16.795 | 52.115 | 68.84% | 51.59% | -11.61% | -6.50% | 5.28% |
8.07% |
||||||
| UAL | United Airlines Holdings, Inc. | 107.62 | 109.195 | 84.665 | 138.73 | 45.37% | -8.00% | -2.24% | -0.58% | 3.7% |
6.29% |
||||||
| UBER | Uber Technologies, Inc. | 70.87 | 70.65 | 65.43 | 101.99 | 14.28% | -1.12% | -10.08% | -1.40% | 3.28% |
5.03% |
||||||
| UNH | UnitedHealth Group Incorporated | 375.32 | 376.24 | 252.99 | 458.13 | 60.08% | -6.88% | -1.62% | -0.08% | 2.93% |
4.14% |
||||||
| UPS | United Parcel Service, Inc. | 100.19 | 99.175 | 77 | 116.84 | 55.66% | -6.00% | -3.29% | -1.13% | 2.09% |
3.45% |
||||||
| UPST | Upstart Holdings, Inc. | 24.78 | 25.005 | 23.965 | 71.31 | 2.20% | -20.10% | -13.34% | -2.25% | 5.37% |
9.03% |
||||||
| VRT | Vertiv Holdings Co | 241.41 | 249.685 | 133.83 | 379.62 | 47.14% | -30.31% | -5.63% | -2.84% | 5.34% |
8.17% |
||||||
| VST | Vistra Corp. | 143.55 | 141.375 | 132.53 | 218.89 | 10.24% | -15.48% | 1.73% | -4.77% | 4.27% |
6.89% |
||||||
| VZ | Verizon Communications Inc. | 48.335 | 47.985 | 36.53 | 51.655 | 75.74% | 7.61% | -2.53% | -5.15% | 2.17% |
3.14% |
||||||
| WFC | Wells Fargo & Company | 86.89 | 86.365 | 72.38 | 96.18 | 58.76% | 3.58% | 3.20% | -4.34% | 2.17% |
3.68% |
||||||
| WMT | Walmart Inc. | 106.77 | 107.565 | 98.09 | 134.82 | 25.80% | -7.96% | 3.84% | 0.42% | 1.91% |
3.22% |
||||||
| XOM | Exxon Mobil Corporation | 163.25 | 161.83 | 107.28 | 174.08 | 81.66% | 17.66% | -2.65% | -2.50% | 2.46% |
4.01% |