In the Money Covered Calls for 12/20/2019 - 394 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
TELADOC HEALTH INC TDOC 50.00 52.94 14.10 38.84 28.73 %
SOHU.COM LIMITED SOHU 20.00 20.57 4.80 15.77 26.82 %
AERIE PHARMACEUTICALS, INC AERI 40.00 43.55 11.80 31.75 25.98 %
BIO TELEMETRY INC BEAT 60.00 60.54 12.80 47.74 25.68 %
HERC HOLDINGS INC HRI 35.00 35.59 7.70 27.89 25.49 %
INOGEN INC INGN 135.00 137.45 29.80 107.65 25.41 %
ABIOMED INC ABMD 290.00 299.83 66.70 233.13 24.39 %
NEVRO CORP NVRO 35.00 37.67 9.50 28.17 24.25 %
2U INC TWOU 50.00 50.25 10.00 40.25 24.22 %
LIVANOVA PLC LIVN 120.00 120.16 23.50 96.66 24.15 %
HEALTHEQUITY INC HQY 75.00 76.39 15.80 60.59 23.78 %
NEUROCRINE BIOSCIENCES INC NBIX 85.00 87.33 18.60 68.73 23.67 %
RINGCENTRAL INC RNG 65.00 68.86 15.90 52.96 22.73 %
HIBBETT SPORTS INC HIBB 15.00 17.47 5.20 12.27 22.25 %
AEROVIRONMENT INC AVAV 90.00 93.76 20.10 73.66 22.18 %
HUBSPOT INC HUBS 110.00 114.54 24.20 90.34 21.76 %
UNITED NATURAL FOODS INC UNFI 22.50 23.00 4.50 18.50 21.62 %
STAAR SURGICAL CO STAA 35.00 36.41 7.60 28.80 21.51 %
PDC ENERGY INC PDCE 35.00 38.28 9.30 28.98 20.77 %
COGNEX CORP CGNX 40.00 40.71 7.50 33.21 20.45 %
SEATTLE GENETICS INC SGEN 55.00 57.06 11.40 45.66 20.46 %
IPG PHOTONICS CORP IPGP 135.00 136.13 23.60 112.53 19.97 %
SVB FINANCIAL GROUP SIVB 240.00 240.34 40.20 200.14 19.92 %
PENUMBRA INC PEN 120.00 123.35 23.10 100.25 19.70 %
CYBERARK SOFTWARE LTD CYBR 65.00 67.54 13.10 54.44 19.40 %
NATIONAL BEVERAGE CORP FIZZ 90.00 93.58 18.20 75.38 19.40 %
MATADOR RESOURCES CO MTDR 22.50 24.45 5.60 18.85 19.36 %
TREX COMPANY INC TREX 55.00 59.48 13.40 46.08 19.36 %
LOGMEIN INC LOGM 85.00 85.11 13.70 71.41 19.03 %
ELLIE MAE INC ELLI 60.00 64.57 14.10 50.47 18.88 %
BOSTON BEER COMPANY INC SAM 300.00 307.45 54.70 252.75 18.69 %
VISTEON CORPORATION VC 75.00 76.94 13.60 63.34 18.41 %
FRESHPET INC FRPT 30.00 33.25 7.90 25.35 18.34 %
ZEBRA TECH CORP ZBRA 165.00 169.41 29.80 139.61 18.19 %
RED ROCK RESORTS INC. (A) RRR 22.50 22.86 3.80 19.06 18.05 %
DINE BRANDS GLOBAL INC DIN 85.00 86.35 14.30 72.05 17.97 %
CONDUENT INC CNDT 12.50 13.25 2.65 10.60 17.92 %
FACEBOOK INC (A) FB 130.00 131.55 21.25 110.30 17.86 %
ACUITY BRANDS INC AYI 120.00 123.78 21.90 101.88 17.79 %
GUIDEWIRE SOFTWARE INC GWRE 80.00 80.79 12.80 67.99 17.66 %
LIVERAMP HOLDINGS INC RAMP 45.00 45.35 7.10 38.25 17.65 %
GLOBUS MEDICAL INC GMED 50.00 50.33 7.80 42.53 17.56 %
MARRIOTT VACATIONS WORLDWIDE CORP VAC 75.00 76.59 12.60 63.99 17.21 %
GULFPORT ENERGY CORP GPOR 7.50 8.80 2.40 6.40 17.19 %
ULTIMATE SOFTWARE GROUP INC ULTI 230.00 236.70 40.30 196.40 17.11 %
UNUM GROUP UNM 35.00 35.41 5.50 29.91 17.02 %
SSR MINING INC SSRM 10.00 11.15 2.60 8.55 16.96 %
PIVOTAL SOFTWARE INC PVTL 15.00 16.94 4.10 12.84 16.82 %
SOGOU INC ADS SOGO 5.00 6.23 1.95 4.28 16.82 %
ASGN INCORPORATED ASGN 65.00 66.80 11.10 55.70 16.70 %
UNITED STATES OIL FUND USO 12.00 12.14 1.85 10.29 16.62 %
MOHAWK INDS INC MHK 120.00 124.36 21.40 102.96 16.55 %
SOTHEBY 'S BID 38.00 38.81 6.20 32.61 16.53 %
CIMAREX ENERGY CO XEC 85.00 88.03 15.00 73.03 16.39 %
TERADATA CORP TDC 35.00 35.87 5.70 30.17 16.01 %
IDEXX LABORATORIES CORP IDXX 190.00 193.52 29.40 164.12 15.77 %
SYNNEX CORP SNX 75.00 76.44 11.50 64.94 15.49 %
ANTERO RESOURCES CORP AR 12.50 14.14 3.30 10.84 15.31 %
MONOLITHIC POWER SYS INC MPWR 120.00 120.63 16.40 104.23 15.13 %
MIDDLEBY CORP MIDD 115.00 115.95 16.00 99.95 15.06 %
HILTON GRAND VACATIONS INC HGV 28.00 29.54 5.20 24.34 15.04 %
ASML HOLDING NV NY REG SHS ASML 160.00 163.59 24.40 139.19 14.95 %
SYNOPSYS INC SNPS 85.00 85.71 11.70 74.01 14.85 %
MADISON SQUARE GARDEN CO NEW MSG 250.00 250.91 32.60 218.31 14.52 %
INSPERITY INC NSP 95.00 99.84 16.80 83.04 14.40 %
MAGNA INTL INC MGA 50.00 50.29 6.50 43.79 14.18 %
FTI CONSULTING INC FCN 65.00 68.67 11.50 57.17 13.70 %
LITTELFUSE INC LFUS 175.00 179.25 25.30 153.95 13.67 %
USANA HEALTH SCIENCES INC USNA 115.00 119.97 18.80 101.17 13.67 %
JAZZ PHARMACEUTICALS PLC JAZZ 140.00 143.19 20.00 123.19 13.65 %
IQVIA HOLDINGS INC IQV 115.00 115.44 14.20 101.24 13.59 %
HAEMONETICS CORP HAE 100.00 102.85 14.80 88.05 13.57 %
VIASAT INC VSAT 65.00 69.05 11.80 57.25 13.54 %
INTEGER HOLDINGS CORP ITGR 80.00 83.10 12.60 70.50 13.48 %
CAL MAINE FOODS INC CALM 50.00 50.09 6.00 44.09 13.40 %
OLD DOMINION FREIGHT LINE ODFL 130.00 134.31 19.60 114.71 13.33 %
HUNTINGTON INGALLS INDUSTRIES INC HII 210.00 211.83 26.20 185.63 13.13 %
TRANSDIGM GROUP INC TDG 330.00 337.87 45.80 292.07 12.99 %
ROBERT HALF INTL INC RHI 60.00 60.52 7.40 53.12 12.95 %
LHC GROUP LHCG 95.00 95.91 11.70 84.21 12.81 %
CNOOC LIMITED ADS CEO 165.00 168.08 21.70 146.38 12.72 %
SCOTTS MIRACLE-GRO COMPANY SMG 75.00 76.00 9.40 66.60 12.61 %
BORG WARNER INC BWA 37.50 39.41 6.10 33.31 12.58 %
FORTUNE BRANDS HOME & SECURITY INC FBHS 42.50 42.76 5.00 37.76 12.55 %
POST HOLDINGS INC POST 90.00 91.75 11.70 80.05 12.43 %
HDFC BANK LTD ADS HDB 95.00 96.03 11.20 84.83 11.99 %
INVESCO LTD IVZ 20.00 20.11 2.25 17.86 11.98 %
MANPOWERGROUP MAN 75.00 78.07 11.10 66.97 11.99 %
AMERIPRISE FINANCIAL, INC AMP 125.00 125.96 14.30 111.66 11.95 %
RESMED INC RMD 100.00 102.57 13.10 89.47 11.77 %
VAIL RESORTS INC MTN 260.00 262.39 29.60 232.79 11.69 %
POPULAR INC BPOP 55.00 55.72 6.45 49.27 11.63 %
VISA INC. V 130.00 134.76 18.10 116.66 11.43 %
ACADIA HEALTHCARE COMPANY INC ACHC 30.00 32.05 5.10 26.95 11.34 %
COOPER COMPANIES INC COO 250.00 256.80 31.90 224.90 11.16 %
EQUINIX INC (REIT) EQIX 380.00 383.47 41.60 341.87 11.15 %
VERISIGN INC VRSN 145.00 149.20 18.65 130.55 11.07 %
HARRIS CORP HRS 145.00 148.10 17.30 130.80 10.86 %
MELLANOX TECHNOLOGIES LIMITED MLNX 90.00 91.28 9.90 81.38 10.59 %
AERCAP HOLDINGS N.V. AER 50.00 50.09 4.80 45.29 10.40 %
FACTSET RESEARCH SYSTEMS INC FDS 230.00 230.26 21.20 209.06 10.02 %
PACKAGING CORP OF AMERICA PKG 95.00 96.84 10.40 86.44 9.90 %
BECTON DICKINSON & CO BDX 240.00 243.40 25.00 218.40 9.89 %
RANDGOLD RESOURCES LTD GOLD 80.00 81.90 9.00 72.90 9.74 %
WERNER ENTRPS INC WERN 30.00 34.15 6.80 27.35 9.69 %
Russell 2000 Index RUT 1,490.00 1,496.54 134.30 1,362.24 9.38 %
XYLEM INC XYL 65.00 69.45 10.00 59.45 9.34 %
COPART INC CPRT 45.00 48.54 7.30 41.24 9.12 %
INTEGRA LIFESCIENCES HOLDINGS CORP IART 50.00 52.37 6.20 46.17 8.30 %
LEIDOS HOLDINGS INC LDOS 60.00 63.91 8.50 55.41 8.28 %
S&P 500 INDEX SPX 2,675.00 2,690.73 219.80 2,470.93 8.26 %
S&P 100 INDEX OEX 1,180.00 1,193.49 100.60 1,092.89 7.97 %
SPDR S&P 500 ETF TRUST SPY 265.00 269.10 23.67 245.43 7.97 %
Dow Jones Industrial Average Index DJX 250.00 250.17 18.55 231.62 7.94 %
Mini-SPX Index based on the S&P 500 Inde XSP 265.00 269.07 23.42 245.65 7.88 %
S & P 100 Index XEO 1,180.00 1,193.49 97.60 1,095.89 7.68 %
TRITON INTERNATIONAL LTD TRTN 30.00 34.38 6.50 27.88 7.60 %
ING GROEP N V ADS ING 12.00 12.47 1.30 11.17 7.43 %
LAZARD LTD LAZ 35.00 37.98 5.40 32.58 7.43 %
WELLTOWER INC WELL 70.00 70.31 5.10 65.21 7.35 %
ENCOMPASS HEALTH CORPORATION EHC 70.00 71.72 6.50 65.22 7.33 %
TOTAL S A ADS TOT 55.00 56.64 5.30 51.34 7.13 %
iShares Russell 1000 Growth ETF IWF 135.00 137.70 11.60 126.10 7.06 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 20.00 21.31 2.50 18.81 6.33 %
Cboe Mini NDX Index 1/10th of NDX Value MNX 550.00 664.29 144.50 519.79 5.81 %
iShares S&P 100 ETF OEF 115.00 119.94 11.20 108.74 5.76 %
IRON MOUNTAIN INC (REIT) IRM 32.50 33.46 2.65 30.81 5.49 %
NAVIENT CORPORATION NAVI 10.00 12.00 2.50 9.50 5.26 %
STEVEN MADDEN LTD SHOO 30.00 31.04 2.50 28.54 5.12 %
GAMING AND LEISURE PROPERTIES INC GLPI 33.00 33.34 1.50 31.84 3.64 %
ATHENAHEALTH INC. ATHN 130.00 131.61 4.80 126.81 2.52 %
ISHARES J.P. MORGAN USD EMERGING MKTS BD EMB 103.00 103.66 2.65 101.01 1.97 %
OAKTREE CAPITAL GROUP LLC OAK 35.00 39.87 5.30 34.57 1.24 %
MEDICAL PROPERTIES TRUST INC MPW 15.00 16.62 1.80 14.82 1.21 %
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.