In the Money Covered Calls for 12/20/2019 - 271 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
BioCryst Pharmaceuticals, Inc. BCRX 7.00 7.38 1.91 5.47 27.97 %
On Deck Capital Inc ONDK 5.00 5.30 1.30 4.00 25.00 %
Mongodb Inc MDB 150.00 152.75 30.10 122.66 22.29 %
Alteryx Inc AYX 80.00 81.96 16.40 65.56 22.03 %
AeroVironment, Inc. AVAV 65.00 67.68 13.90 53.78 20.86 %
Novocure Ltd NVCR 45.00 47.04 9.80 37.24 20.84 %
Acuity Brands, Inc. AYI 115.00 118.91 23.70 95.21 20.79 %
Iridium Communications Inc IRDM 26.00 26.40 4.80 21.60 20.37 %
Inogen Inc INGN 90.00 90.13 15.30 74.83 20.27 %
Gulfport Energy Corporation GPOR 7.50 7.64 1.40 6.24 20.19 %
Control4 Corp CTRL 16.00 16.37 3.00 13.37 19.67 %
Akebia Therapeutics Inc AKBA 7.50 8.39 2.10 6.29 19.24 %
Hibbett Sports, Inc. HIBB 20.00 21.70 4.90 16.80 19.05 %
Aerie Pharmaceuticals Inc AERI 45.00 46.82 9.00 37.82 18.98 %
Coherent, Inc. COHR 135.00 135.39 21.90 113.49 18.95 %
Pivotal Software Inc PVTL 20.00 20.67 3.80 16.87 18.55 %
LCI Industries LCII 70.00 73.70 14.60 59.10 18.44 %
Ichor Holdings Ltd ICHR 20.00 22.02 5.10 16.92 18.20 %
GMS Inc GMS 15.00 15.10 2.40 12.70 18.11 %
IPG Photonics Corporation IPGP 140.00 144.78 26.20 118.58 18.06 %
CNX Resources Corp CNX 10.00 10.31 1.83 8.48 17.92 %
Freshpet Inc FRPT 40.00 41.35 7.40 33.95 17.82 %
Herc Holdings Inc HRI 35.00 37.25 7.50 29.75 17.65 %
Nevro Corp NVRO 60.00 62.05 11.00 51.05 17.53 %
Delphi Technologies PLC DLPH 17.50 18.80 3.90 14.90 17.45 %
Neurocrine Biosciences, Inc. NBIX 85.00 85.12 12.60 72.52 17.21 %
II-VI, Inc. IIVI 35.00 36.47 6.60 29.87 17.17 %
Adtalem Global Education Inc ATGE 45.00 45.97 7.50 38.47 16.97 %
HubSpot Inc HUBS 165.00 165.63 24.50 141.13 16.91 %
New Relic Inc NEWR 100.00 100.25 14.70 85.55 16.89 %
Amedisys Inc AMED 120.00 122.67 19.75 102.92 16.60 %
Ligand Pharmaceuticals Inc. LGND 120.00 124.86 21.80 103.06 16.44 %
National Beverage Corp. FIZZ 55.00 56.66 9.40 47.26 16.38 %
Five9 Inc FIVN 50.00 53.33 10.30 43.03 16.20 %
Floor & Decor Holdings Inc FND 37.50 39.79 7.50 32.29 16.14 %
Cyberark Software Ltd CYBR 110.00 113.13 17.90 95.23 15.51 %
RingCentral Inc RNG 105.00 106.61 15.70 90.91 15.50 %
ABIOMED, Inc. ABMD 320.00 323.21 45.70 277.51 15.31 %
Acadia Healthcare Company Inc ACHC 30.00 30.05 4.00 26.05 15.16 %
PDC Energy Inc PDCE 40.00 42.58 7.80 34.78 15.01 %
Healthequity Inc HQY 70.00 73.78 12.80 60.98 14.80 %
BioTelemetry Inc BEAT 60.00 64.07 11.80 52.27 14.79 %
GTT Communications Inc GTT 30.00 32.34 6.20 26.14 14.77 %
Oshkosh Corp OSK 70.00 72.39 11.40 60.99 14.77 %
BorgWarner Inc. BWA 35.00 36.25 5.70 30.55 14.57 %
Littelfuse, Inc. LFUS 180.00 182.60 25.30 157.30 14.43 %
Matador Resources Co MTDR 17.50 18.90 3.60 15.30 14.38 %
Alliance Data Systems Corporation ADS 160.00 164.56 24.60 139.96 14.32 %
Qualys Inc QLYS 80.00 82.58 12.60 69.98 14.32 %
2U Inc TWOU 65.00 66.06 9.20 56.86 14.32 %
Dean Foods Co DF 2.00 2.95 1.20 1.75 14.29 %
Dine Brands Global Inc DIN 85.00 85.82 11.40 74.42 14.22 %
Rosetta Stone Inc RST 20.00 21.41 3.90 17.51 14.22 %
RR Donnelley & Sons Co RRD 4.00 4.51 1.00 3.51 13.96 %
Aaron's, Inc. AAN 50.00 50.18 6.30 43.88 13.95 %
Antero Resources Corp AR 7.50 8.39 1.80 6.59 13.81 %
Cullen/Frost Bankers, Inc. CFR 90.00 93.75 14.60 79.15 13.71 %
LogMeIn Inc LOGM 75.00 78.74 12.70 66.04 13.57 %
Ebix Inc EBIX 45.00 47.95 8.30 39.65 13.49 %
Penumbra Inc PEN 155.00 157.98 21.40 136.58 13.49 %
First Majestic Silver Corp. AG 6.00 6.89 1.60 5.29 13.42 %
Cognex Corporation CGNX 50.00 50.09 6.00 44.09 13.40 %
Boston Beer Company Inc SAM 280.00 286.04 38.40 247.64 13.07 %
Green Dot Corporation GDOT 55.00 58.77 10.10 48.67 13.01 %
LivaNova PLC LIVN 95.00 95.85 11.70 84.15 12.89 %
Insperity Inc NSP 120.00 120.43 14.10 106.33 12.86 %
Insteel Industries Inc IIIN 17.50 19.31 3.80 15.51 12.83 %
Red Rock Resorts Inc RRR 25.00 25.76 3.60 22.16 12.82 %
Cimarex Energy Co XEC 65.00 67.90 10.10 57.80 12.46 %
American Airlines Group Inc AAL 30.00 30.58 3.90 26.68 12.44 %
Proofpoint Inc PFPT 115.00 119.90 17.60 102.30 12.41 %
Iamgold Corp IAG 3.00 3.57 0.90 2.67 12.36 %
Chart Industries, Inc. GTLS 85.00 88.78 13.00 75.78 12.17 %
AutoNation, Inc. AN 33.00 33.57 4.10 29.47 11.98 %
Brink's Company BCO 75.00 75.86 8.80 67.06 11.84 %
Peabody Energy Corporation BTU 28.00 28.95 3.90 25.05 11.78 %
ASGN Inc ASGN 60.00 61.79 8.10 53.69 11.75 %
Encore Capital Group, Inc. ECPG 25.00 26.88 4.50 22.38 11.71 %
Integra Lifesciences Holdings Corp IART 55.00 55.27 6.00 49.27 11.63 %
Altra Industrial Motion Corp AIMC 30.00 30.18 3.30 26.88 11.59 %
Conduent Inc CNDT 12.50 13.61 2.40 11.21 11.51 %
Facebook Inc FB 160.00 164.34 20.65 143.69 11.35 %
Jeld-Wen Holding Inc JELD 15.00 17.07 3.60 13.47 11.36 %
Old Dominion Freight Line ODFL 140.00 142.66 16.80 125.86 11.23 %
OSI Systems, Inc. OSIS 85.00 85.61 9.20 76.41 11.24 %
Hilton Grand Vacations Inc HGV 30.00 30.48 3.50 26.98 11.19 %
Mohawk Industries, Inc. MHK 120.00 124.84 16.90 107.94 11.17 %
Seattle Genetics, Inc. SGEN 70.00 74.00 11.00 63.00 11.11 %
Allegiant Travel Company ALGT 120.00 122.22 14.20 108.02 11.09 %
Haemonetics Corporation HAE 80.00 84.52 12.40 72.12 10.93 %
Grupo Televisa SAB (ADR) TV 10.00 10.62 1.60 9.02 10.86 %
Jazz Pharmaceuticals PLC JAZZ 135.00 136.60 14.70 121.90 10.75 %
Liveramp Holdings Inc RAMP 55.00 58.97 9.30 49.67 10.73 %
Columbia Sportswear Company COLM 100.00 101.10 10.70 90.40 10.62 %
ResMed Inc. RMD 100.00 100.14 9.70 90.44 10.57 %
Marriott Vacations Worldwide Corp VAC 90.00 92.81 11.40 81.41 10.55 %
EnerSys ENS 60.00 63.28 9.00 54.28 10.54 %
FTI Consulting, Inc. FCN 70.00 73.64 10.30 63.34 10.51 %
Integer Holdings Corp ITGR 80.00 84.16 11.70 72.46 10.41 %
Guidewire Software Inc GWRE 90.00 93.61 12.00 81.61 10.28 %
Fortune Brands Home & Security Inc FBHS 45.00 45.01 4.20 40.81 10.27 %
Cubic Corporation CUB 50.00 54.55 9.20 45.35 10.25 %
Cowen Inc COWN 12.50 14.29 2.95 11.34 10.23 %
Jones Lang LaSalle Inc JLL 145.00 148.13 16.50 131.63 10.16 %
Ryder System, Inc. R 57.50 58.82 6.60 52.22 10.11 %
Meritor Inc MTOR 17.50 20.00 4.10 15.90 10.06 %
Middleby Corp MIDD 125.00 126.00 12.40 113.60 10.04 %
Nova Measuring Instruments Ltd. NVMI 22.50 24.75 4.30 20.45 10.02 %
Pool Corporation POOL 155.00 156.11 15.20 140.91 10.00 %
Monolithic Power Systems, Inc. MPWR 135.00 139.67 16.80 122.87 9.87 %
M&T Bank Corporation MTB 150.00 153.78 17.20 136.58 9.83 %
ASML Holding NV (ADR) ASML 185.00 187.75 19.20 168.56 9.76 %
Denali Therapeutics Inc DNLI 17.50 19.45 3.50 15.95 9.72 %
ManpowerGroup Inc. MAN 80.00 80.75 7.80 72.95 9.66 %
CACI International Inc CACI 180.00 180.27 16.00 164.27 9.58 %
Huntington Ingalls Industries Inc HII 200.00 203.04 20.50 182.54 9.57 %
MEDNAX Inc MD 25.00 28.92 6.10 22.82 9.55 %
Fair Isaac Corporation FICO 260.00 263.33 25.80 237.53 9.46 %
Post Holdings Inc POST 105.00 108.25 12.30 95.95 9.43 %
LPL Financial Holdings Inc LPLA 65.00 68.14 8.70 59.44 9.35 %
NuVasive, Inc. NUVA 55.00 56.00 5.70 50.30 9.34 %
LKQ Corporation LKQ 27.50 28.36 3.20 25.16 9.30 %
Lindsay Corporation LNN 90.00 94.38 12.00 82.38 9.25 %
AerCap Holdings N.V. AER 42.50 44.91 6.00 38.91 9.23 %
Encompass Health Corp EHC 60.00 60.27 5.30 54.97 9.15 %
Madison Square Garden Co MSG 280.00 286.56 30.00 256.56 9.14 %
ANSYS, Inc. ANSS 175.00 177.18 16.70 160.48 9.05 %
Packaging Corp Of America PKG 95.00 95.12 8.00 87.12 9.04 %
Quotient Ltd QTNT 7.50 8.53 1.65 6.88 9.01 %
Iqvia Holdings Inc IQV 140.00 141.66 13.10 128.56 8.90 %
Cooper Companies Inc COO 290.00 291.77 25.40 266.37 8.87 %
New York Times Co NYT 30.00 32.59 5.00 27.59 8.74 %
IDEXX Laboratories, Inc. IDXX 210.00 219.48 26.30 193.18 8.71 %
Del Frisco's Restaurant Group Inc DFRG 5.00 6.50 1.90 4.60 8.70 %
Robert Half International Inc. RHI 60.00 63.73 8.50 55.23 8.64 %
Cadence Design Systems Inc CDNS 60.00 61.76 6.50 55.26 8.58 %
Allergan plc AGN 145.00 149.26 15.55 133.71 8.44 %
Globus Medical Inc GMED 45.00 47.46 5.90 41.56 8.28 %
PACCAR Inc PCAR 65.50 67.04 6.50 60.54 8.19 %
Dolby Laboratories, Inc. DLB 60.00 63.37 7.90 55.47 8.17 %
FLIR Systems, Inc. FLIR 47.00 47.55 4.10 43.45 8.17 %
Cal-Maine Foods Inc CALM 42.50 43.81 4.50 39.31 8.11 %
Fidelity National Information Servcs Inc FIS 110.00 110.41 8.65 101.76 8.10 %
Ameriprise Financial, Inc. AMP 120.00 124.11 13.00 111.11 8.00 %
Mitek Systems, Inc. MITK 10.00 11.76 2.50 9.26 7.99 %
CNOOC Ltd (ADR) CEO 175.00 175.50 13.30 162.20 7.89 %
Becton Dickinson and Co BDX 240.00 240.12 17.50 222.62 7.81 %
Cemex SAB de CV (ADR) CX 4.00 4.53 0.82 3.71 7.82 %
First Data Corp FDC 25.00 25.39 2.20 23.19 7.81 %
Bank Ozk OZK 25.00 27.79 4.60 23.19 7.81 %
Fiserv Inc FISV 85.00 85.58 6.60 78.98 7.62 %
Invesco Ltd. IVZ 19.00 19.06 1.40 17.66 7.59 %
Popular Inc BPOP 47.00 49.94 6.25 43.69 7.58 %
SBA Communications Corporation SBAC 195.00 197.12 15.80 181.32 7.54 %
Magna International Inc. (USA) MGA 45.00 47.45 5.60 41.85 7.53 %
Lazard Ltd LAZ 34.50 35.89 3.80 32.09 7.51 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 178.00 178.49 12.73 165.76 7.38 %
FactSet Research Systems Inc. FDS 230.00 234.54 20.30 214.24 7.36 %
Harris Corporation HRS 155.00 159.29 14.70 144.59 7.20 %
McCormick & Company, Incorporated MKC 140.00 142.37 11.70 130.67 7.14 %
Equinix Inc EQIX 450.00 451.55 31.50 420.05 7.13 %
Livevol Forward Russell 2000 Index RUT 1,500.00 1,503.76 103.30 1,400.46 7.11 %
HDFC Bank Limited (ADR) HDB 110.00 112.32 9.60 102.72 7.09 %
iShares Russell 2000 Index (ETF) IWM 149.00 149.60 10.42 139.18 7.06 %
Navient Corp NAVI 10.00 11.60 2.25 9.35 6.95 %
Copart, Inc. CPRT 55.00 59.25 7.80 51.45 6.90 %
First Bancorp FBP 10.00 10.76 1.40 9.36 6.84 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.00 42.41 3.05 39.36 6.71 %
GrafTech International Ltd EAF 10.00 12.22 2.85 9.38 6.67 %
Ecopetrol SA (ADR) EC 20.00 21.75 3.00 18.75 6.67 %
Leidos Holdings Inc LDOS 60.00 62.99 6.70 56.29 6.59 %
IDEX Corporation IEX 145.00 147.91 11.80 136.11 6.53 %
iShares Russell 1000 Growth Index (ETF) IWF 149.00 149.39 9.40 139.99 6.44 %
SPDR S&P 500 ETF Trust SPY 279.00 279.25 16.20 263.05 6.06 %
Iron Mountain Inc IRM 35.00 35.12 2.05 33.07 5.84 %
Standard & Poors 500 Index SPX 2,800.00 2,800.71 154.80 2,645.91 5.82 %
S&P 500 Mini-SPX Options Index XSP 280.00 280.07 15.34 264.73 5.77 %
Open Text Corp (USA) OTEX 35.00 37.42 4.30 33.12 5.68 %
International Flavors & Fragrances Inc IFF 120.00 124.70 11.10 113.60 5.63 %
S&P 100 Index RTH OEX 1,220.00 1,239.09 81.60 1,157.49 5.40 %
Livevol Forward Russell 1000 Index RUI 1,550.00 1,550.95 79.50 1,471.45 5.34 %
Nokia Oyj (ADR) NOK 5.00 5.88 1.12 4.76 5.04 %
S&P 100 Index (European Style) XEO 1,220.00 1,239.09 77.30 1,161.79 5.01 %
1/100 Dow Jones Industrial Average DJX 250.00 255.02 16.85 238.17 4.97 %
MSCI Emerging Markets Index Option MXEF 1,055.00 1,059.63 50.00 1,009.63 4.49 %
Medical Properties Trust, Inc. MPW 18.00 18.54 1.25 17.29 4.11 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.30 2.80 61.50 4.07 %
Graphic Packaging Holding Company GPK 10.00 12.31 2.70 9.61 4.06 %
BP plc (ADR) BP 42.00 43.95 3.50 40.45 3.83 %
iShares S&P 100 Index (ETF) OEF 120.00 124.07 8.50 115.57 3.83 %
MSCI EAFE Index Option MXEA 1,880.00 1,882.97 70.30 1,812.67 3.71 %
ING Groep NV (ADR) ING 11.00 11.83 1.20 10.63 3.48 %
iShares Emerging Markets Local LEMB 44.00 44.25 1.50 42.75 2.92 %
Mellanox Technologies, Ltd. MLNX 115.00 118.06 6.20 111.86 2.81 %
Gaming and Leisure Properties Inc GLPI 37.00 37.35 1.30 36.05 2.64 %
Chimera Investment Corporation CIM 19.00 19.02 0.40 18.62 2.04 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 109.00 109.41 1.95 107.46 1.43 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.