In the Money Covered Calls for 12/20/2019 - 338 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
Alteryx Inc AYX 60.00 64.98 18.80 46.18 29.93 %
Hibbett Sports, Inc. HIBB 15.00 15.54 3.80 11.74 27.77 %
Zscaler Inc ZS 45.00 45.01 9.70 35.31 27.44 %
STAAR Surgical Company STAA 30.00 30.85 7.30 23.55 27.39 %
Coherent, Inc. COHR 110.00 113.73 26.80 86.93 26.54 %
Teladoc Health Inc TDOC 55.00 57.13 13.20 43.93 25.20 %
Aerie Pharmaceuticals Inc AERI 40.00 42.30 10.10 32.20 24.22 %
Sohu.com Ltd - ADR SOHU 17.50 18.22 4.10 14.12 23.94 %
United Natural Foods Inc UNFI 12.50 13.25 3.10 10.15 23.15 %
BioCryst Pharmaceuticals, Inc. BCRX 7.00 8.90 3.20 5.70 22.81 %
HubSpot Inc HUBS 140.00 140.84 26.10 114.74 22.01 %
Inogen Inc INGN 135.00 139.76 28.90 110.86 21.78 %
2U Inc TWOU 50.00 51.99 10.90 41.09 21.68 %
Gulfport Energy Corporation GPOR 7.50 8.28 2.10 6.18 21.36 %
LivaNova PLC LIVN 85.00 89.37 19.20 70.17 21.13 %
Healthequity Inc HQY 55.00 55.92 10.50 45.42 21.09 %
AeroVironment, Inc. AVAV 70.00 73.61 15.70 57.91 20.88 %
Neurocrine Biosciences, Inc. NBIX 85.00 85.04 14.70 70.34 20.84 %
ABIOMED, Inc. ABMD 310.00 315.20 58.50 256.70 20.76 %
Herc Holdings Inc HRI 30.00 33.48 8.60 24.88 20.58 %
Matador Resources Co MTDR 17.50 18.96 4.40 14.56 20.19 %
Trex Company Inc TREX 65.00 66.83 12.60 54.23 19.86 %
Seattle Genetics, Inc. SGEN 70.00 70.22 11.60 58.62 19.41 %
Sogou Inc SOGO 5.00 5.75 1.55 4.20 19.05 %
Antero Resources Corp AR 10.00 10.76 2.35 8.41 18.91 %
Five9 Inc FIVN 40.00 44.44 10.80 33.64 18.91 %
PDC Energy Inc PDCE 30.00 33.56 8.30 25.26 18.76 %
BioTelemetry Inc BEAT 60.00 64.91 14.30 50.61 18.55 %
Ellie Mae Inc ELLI 65.00 67.28 12.40 54.88 18.44 %
IPG Photonics Corporation IPGP 125.00 127.09 21.50 105.59 18.38 %
Red Rock Resorts Inc RRR 22.50 23.42 4.40 19.02 18.30 %
RingCentral Inc RNG 80.00 84.95 17.30 67.65 18.26 %
Dine Brands Global Inc DIN 80.00 80.17 12.30 67.87 17.87 %
Nevro Corp NVRO 35.00 38.70 9.00 29.70 17.85 %
Liveramp Holdings Inc RAMP 40.00 40.67 6.70 33.97 17.75 %
National Beverage Corp. FIZZ 77.10 78.03 12.50 65.53 17.66 %
Visteon Corp VC 65.00 66.90 11.50 55.40 17.33 %
SVB Financial Group SIVB 210.00 215.72 36.60 179.12 17.24 %
SYNNEX Corporation SNX 90.00 91.36 14.50 76.86 17.10 %
Zebra Technologies Corp. ZBRA 160.00 163.68 26.90 136.78 16.98 %
LogMeIn Inc LOGM 85.00 85.20 12.50 72.70 16.92 %
Cyberark Software Ltd CYBR 75.00 77.13 12.80 64.33 16.59 %
Boston Beer Company Inc SAM 230.00 238.66 41.20 197.46 16.48 %
Cimarex Energy Co XEC 70.00 72.06 11.90 60.16 16.36 %
Acuity Brands, Inc. AYI 120.00 121.49 18.10 103.39 16.07 %
Pivotal Software Inc PVTL 15.00 16.83 3.90 12.93 16.01 %
Seritage Growth Properties SRG 35.00 36.27 6.10 30.17 16.01 %
Guidewire Software Inc GWRE 80.00 81.20 12.10 69.10 15.77 %
Penumbra Inc PEN 125.00 127.60 19.60 108.00 15.74 %
The Ultimate Software Group, Inc. ULTI 250.00 254.09 38.00 216.09 15.69 %
Integer Holdings Corp ITGR 75.00 77.25 12.40 64.85 15.65 %
Facebook Inc FB 145.00 145.39 20.00 125.39 15.64 %
United States Oil Fund LP (ETF) USO 10.50 10.69 1.59 9.10 15.45 %
Cognex Corporation CGNX 40.00 41.39 6.70 34.69 15.31 %
Mellanox Technologies, Ltd. MLNX 82.50 84.09 12.50 71.59 15.24 %
Freshpet Inc FRPT 30.00 34.96 8.90 26.06 15.12 %
Triton International Ltd TRTN 35.00 35.36 4.90 30.46 14.90 %
Jazz Pharmaceuticals PLC JAZZ 125.00 127.19 18.20 108.99 14.69 %
Old Dominion Freight Line ODFL 125.00 125.92 16.90 109.02 14.66 %
Marriott Vacations Worldwide Corp VAC 75.00 78.52 13.10 65.42 14.64 %
Alliance Data Systems Corporation ADS 165.00 168.14 24.10 144.04 14.55 %
Sothebys BID 40.00 41.04 6.10 34.94 14.48 %
ViaSat, Inc. VSAT 60.00 61.24 8.80 52.44 14.42 %
Monolithic Power Systems, Inc. MPWR 120.00 120.40 15.50 104.90 14.39 %
FTI Consulting, Inc. FCN 65.00 67.05 10.20 56.85 14.34 %
Teradata Corporation TDC 40.00 40.09 5.10 34.99 14.32 %
Mohawk Industries, Inc. MHK 125.00 126.01 16.60 109.41 14.25 %
Iqvia Holdings Inc IQV 120.00 121.46 16.20 105.26 14.00 %
AerCap Holdings N.V. AER 45.00 45.23 5.60 39.63 13.55 %
Globus Medical Inc GMED 40.00 41.44 6.20 35.24 13.51 %
IDEXX Laboratories, Inc. IDXX 185.00 189.79 26.80 162.99 13.50 %
Littelfuse, Inc. LFUS 180.00 182.42 23.50 158.92 13.26 %
Conduent Inc CNDT 10.00 11.93 3.10 8.83 13.25 %
Magna International Inc. (USA) MGA 50.00 50.29 6.10 44.19 13.15 %
Madison Square Garden Co MSG 270.00 274.46 35.70 238.76 13.08 %
Middleby Corp MIDD 110.00 111.00 13.50 97.50 12.82 %
Werner Enterprises, Inc. WERN 30.00 31.19 4.60 26.59 12.82 %
ASGN Inc ASGN 55.00 59.21 10.40 48.81 12.68 %
T-Mobile Us Inc TMUS 67.50 67.89 7.90 59.99 12.52 %
ASML Holding NV (ADR) ASML 155.00 158.69 20.90 137.79 12.49 %
Haemonetics Corporation HAE 95.00 97.55 13.10 84.45 12.49 %
TransDigm Group Incorporated TDG 340.00 348.06 45.10 302.96 12.23 %
Vail Resorts, Inc. MTN 185.00 188.00 22.90 165.10 12.05 %
FLIR Systems, Inc. FLIR 43.00 44.38 6.00 38.38 12.04 %
Insperity Inc NSP 90.00 94.55 14.20 80.35 12.01 %
Acadia Healthcare Company Inc ACHC 25.00 28.14 5.80 22.34 11.91 %
Cooper Companies Inc COO 260.00 260.49 28.10 232.39 11.88 %
Huntington Ingalls Industries Inc HII 195.00 195.99 21.40 174.59 11.69 %
BorgWarner Inc. BWA 37.50 39.38 5.80 33.58 11.67 %
Synopsys, Inc. SNPS 85.00 87.41 11.30 76.11 11.68 %
Sociedad Quimica y Minera de Chile (ADR) SQM 42.00 42.74 5.10 37.64 11.58 %
Ryder System, Inc. R 55.00 55.51 6.20 49.31 11.54 %
Post Holdings Inc POST 95.00 99.33 14.10 85.23 11.46 %
Hilton Grand Vacations Inc HGV 28.00 29.24 4.10 25.14 11.38 %
Tenaris SA (ADR) TS 22.50 23.50 3.30 20.20 11.39 %
HDFC Bank Limited (ADR) HDB 100.00 100.86 11.00 89.86 11.28 %
CNOOC Ltd (ADR) CEO 155.00 156.21 16.70 139.51 11.10 %
Fortune Brands Home & Security Inc FBHS 42.50 42.70 4.30 38.40 10.68 %
USANA Health Sciences, Inc. USNA 110.00 114.00 14.50 99.50 10.55 %
SSR Mining Inc SSRM 10.00 12.35 3.30 9.05 10.50 %
Verisign, Inc. VRSN 155.00 157.00 16.70 140.30 10.48 %
Cal-Maine Foods Inc CALM 40.00 41.92 5.70 36.22 10.44 %
Navient Corp NAVI 10.00 10.41 1.35 9.06 10.38 %
Scotts Miracle-Gro Co SMG 65.00 68.24 9.30 58.94 10.28 %
Encompass Health Corp EHC 65.00 65.05 6.10 58.95 10.26 %
Equinix Inc EQIX 370.00 376.56 40.40 336.16 10.07 %
ResMed Inc. RMD 110.00 113.58 13.60 99.98 10.02 %
T. Rowe Price Group Inc TROW 90.00 91.20 9.40 81.80 10.02 %
Visa Inc V 135.00 137.02 14.30 122.72 10.01 %
Snap-on Incorporated SNA 160.00 162.13 16.40 145.73 9.79 %
PACCAR Inc PCAR 58.00 59.97 7.10 52.87 9.70 %
Robert Half International Inc. RHI 55.00 58.28 8.10 50.18 9.61 %
Harris Corporation HRS 135.00 138.03 14.80 123.23 9.55 %
Leidos Holdings Inc LDOS 55.00 55.32 5.10 50.22 9.52 %
Ameriprise Financial, Inc. AMP 110.00 114.03 13.50 100.53 9.42 %
FactSet Research Systems Inc. FDS 200.00 203.68 20.90 182.78 9.42 %
McCormick & Company, Incorporated MKC 135.00 139.30 15.90 123.40 9.40 %
Becton Dickinson and Co BDX 220.00 226.38 25.10 201.28 9.30 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.38 3.75 36.63 9.20 %
Steven Madden, Ltd. SHOO 30.00 31.08 3.60 27.48 9.17 %
Fidelity National Information Servcs Inc FIS 100.00 103.63 11.95 91.68 9.08 %
Westinghouse Air Brake Technologies Corp WAB 70.00 72.51 8.30 64.21 9.02 %
Unum Group UNM 30.00 32.53 5.00 27.53 8.97 %
Popular Inc BPOP 47.00 49.25 6.05 43.20 8.80 %
Packaging Corp Of America PKG 85.00 89.17 11.00 78.17 8.74 %
IDEX Corporation IEX 130.00 134.84 15.20 119.64 8.66 %
Livevol Forward Russell 2000 Index RUT 1,430.00 1,432.15 115.40 1,316.75 8.60 %
Lazard Ltd LAZ 35.00 37.15 4.80 32.35 8.19 %
UBS Group AG (USA) UBS 12.50 13.26 1.70 11.56 8.13 %
Copart, Inc. CPRT 45.00 49.92 8.30 41.62 8.12 %
ManpowerGroup Inc. MAN 70.00 71.28 6.50 64.78 8.06 %
Toyota Motor Corp (ADR) TM 125.00 125.40 9.65 115.75 7.99 %
MSCI Emerging Markets Index Option MXEF 990.00 992.71 74.70 918.01 7.84 %
SPDR S&P 500 ETF Trust SPY 257.00 257.46 18.81 238.65 7.69 %
S&P 100 Index RTH OEX 1,140.00 1,143.95 82.70 1,061.25 7.42 %
Standard & Poors 500 Index SPX 2,575.00 2,582.61 184.30 2,398.31 7.37 %
Xylem Inc XYL 65.00 69.13 8.50 60.63 7.21 %
S&P 100 Index (European Style) XEO 1,140.00 1,143.95 78.50 1,065.45 7.00 %
S&P 500 Mini-SPX Options Index XSP 255.00 258.26 19.79 238.47 6.93 %
Livevol Forward Russell 1000 Index RUI 1,420.00 1,429.15 98.00 1,331.15 6.67 %
Welltower Inc WELL 70.00 71.16 5.30 65.86 6.29 %
iShares MSCI EAFE Index Fund (ETF) EFA 60.00 60.75 4.20 56.55 6.10 %
iShares Russell 1000 Growth Index (ETF) IWF 130.00 134.88 12.10 122.78 5.88 %
1/100 Dow Jones Industrial Average DJX 230.00 239.10 21.60 217.50 5.75 %
Oaktree Capital Group LLC OAK 40.00 40.43 2.50 37.93 5.46 %
First Bancorp FBP 7.00 8.96 2.30 6.66 5.11 %
MSCI EAFE Index Option MXEA 1,775.00 1,779.30 90.10 1,689.20 5.08 %
Total SA (ADR) TOT 52.50 54.29 4.30 49.99 5.02 %
iShares S&P 100 Index (ETF) OEF 110.00 114.52 9.70 104.82 4.94 %
SLM Corp SLM 7.00 9.03 2.36 6.67 4.95 %
Iron Mountain Inc IRM 32.50 34.77 3.60 31.17 4.27 %
Integra Lifesciences Holdings Corp IART 40.00 44.67 6.20 38.47 3.98 %
Invesco Ltd. IVZ 15.00 17.55 3.10 14.45 3.81 %
ING Groep NV (ADR) ING 10.00 11.40 1.75 9.65 3.63 %
SunOpta, Inc. (USA) STKL 2.50 4.18 1.75 2.43 2.88 %
Medical Properties Trust, Inc. MPW 15.00 16.42 1.80 14.62 2.60 %
Gaming and Leisure Properties Inc GLPI 33.00 34.53 2.30 32.23 2.39 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 105.00 105.40 2.25 103.15 1.79 %
Wildhorse Resource Development Corp WRD 15.00 17.44 2.70 14.74 1.76 %
Starwood Property Trust, Inc. STWD 20.00 20.91 1.25 19.66 1.73 %
athenahealth, Inc ATHN 130.00 133.06 5.00 128.06 1.51 %
Chimera Investment Corporation CIM 17.00 18.39 1.60 16.79 1.28 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 83.00 83.62 1.52 82.10 1.10 %
Loxo Oncology Inc LOXO 230.00 232.51 5.00 227.51 1.09 %
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.