In the Money Covered Calls for 11/11/2022 - 0 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 |
|---|---|---|---|---|---|---|
| DWAC | DWAC | 22,50 | 22,64 | 1,06 | 21,58 | 4,26 % |
| FAZE | FAZE | 2,50 | 2,55 | 0,15 | 2,40 | 4,17 % |
| BITO | BITO | 10,50 | 10,58 | 0,49 | 10,09 | 4,06 % |
| CVNA | CVNA | 9,50 | 9,99 | 0,85 | 9,14 | 3,94 % |
| BOIL | BOIL | 39,00 | 39,40 | 1,85 | 37,55 | 3,86 % |
| ASTS | ASTS | 7,00 | 7,25 | 0,50 | 6,75 | 3,70 % |
| AMC | AMC | 6,00 | 6,07 | 0,25 | 5,82 | 3,09 % |
| PHUN | PHUN | 1,00 | 1,27 | 0,30 | 0,97 | 3,09 % |
| SFIX | SFIX | 4,00 | 4,02 | 0,14 | 3,88 | 3,09 % |
| CPNG | CPNG | 19,00 | 19,36 | 0,89 | 18,47 | 2,87 % |
| RNG | RNG | 36,00 | 36,25 | 1,25 | 35,00 | 2,86 % |
| YINN | YINN | 30,00 | 30,18 | 1,00 | 29,18 | 2,81 % |
| MSTR | MSTR | 175,00 | 176,51 | 6,20 | 170,31 | 2,75 % |
| PSNY | PSNY | 4,50 | 4,60 | 0,22 | 4,38 | 2,74 % |
| UPST | UPST | 21,00 | 21,45 | 0,99 | 20,46 | 2,64 % |
| LABD | LABD | 18,50 | 18,58 | 0,55 | 18,03 | 2,61 % |
| BYND | BYND | 14,00 | 14,11 | 0,46 | 13,65 | 2,56 % |
| SPLK | SPLK | 79,00 | 79,45 | 2,43 | 77,02 | 2,57 % |
| SOXS | SOXS | 37,00 | 37,36 | 1,25 | 36,11 | 2,46 % |
| NVAX | NVAX | 21,50 | 21,93 | 0,93 | 21,00 | 2,38 % |
| SOXL | SOXL | 12,00 | 12,13 | 0,41 | 11,72 | 2,39 % |
| CI | CI | 315,00 | 315,68 | 7,90 | 307,78 | 2,35 % |
| W | W | 36,50 | 36,81 | 1,15 | 35,66 | 2,36 % |
| SQQQ | SQQQ | 46,50 | 46,71 | 1,24 | 45,47 | 2,27 % |
| NUGT | NUGT | 33,00 | 33,13 | 0,85 | 32,28 | 2,23 % |
| SPWR | SPWR | 23,00 | 23,03 | 0,52 | 22,51 | 2,17 % |
| TZA | TZA | 30,00 | 30,06 | 0,70 | 29,36 | 2,18 % |
| MARA | MARA | 9,50 | 9,96 | 0,66 | 9,30 | 2,15 % |
| TTD | TTD | 47,50 | 47,51 | 1,00 | 46,51 | 2,13 % |
| PENN | PENN | 33,50 | 34,00 | 1,18 | 32,82 | 2,07 % |
| AVYA | AVYA | 1,50 | 1,52 | 0,05 | 1,47 | 2,04 % |
| COIN | COIN | 51,00 | 51,55 | 1,57 | 49,98 | 2,04 % |
| SKLZ | SKLZ | 1,00 | 1,07 | 0,09 | 0,98 | 2,04 % |
| TAL | TAL | 5,00 | 5,02 | 0,12 | 4,90 | 2,04 % |
| NLY | NLY | 20,50 | 20,63 | 0,53 | 20,10 | 1,99 % |
| YY | YY | 27,50 | 27,51 | 0,55 | 26,96 | 2,00 % |
| CRSP | CRSP | 53,00 | 53,50 | 1,50 | 52,00 | 1,92 % |
| ENVX | ENVX | 12,50 | 12,56 | 0,30 | 12,26 | 1,92 % |
| JDST | JDST | 9,00 | 9,03 | 0,20 | 8,83 | 1,93 % |
| PTON | PTON | 9,50 | 9,90 | 0,57 | 9,33 | 1,82 % |
| DDD | DDD | 9,00 | 9,15 | 0,31 | 8,84 | 1,81 % |
| DKNG | DKNG | 13,50 | 13,62 | 0,36 | 13,26 | 1,81 % |
| ERX | ERX | 71,00 | 71,12 | 1,35 | 69,77 | 1,76 % |
| TQQQ | TQQQ | 21,50 | 21,58 | 0,45 | 21,13 | 1,75 % |
| CHPT | CHPT | 12,50 | 12,54 | 0,25 | 12,29 | 1,71 % |
| COUP | COUP | 52,00 | 52,17 | 1,05 | 51,12 | 1,71 % |
| SPXS | SPXS | 20,50 | 20,61 | 0,45 | 20,16 | 1,69 % |
| UVIX | UVIX | 9,00 | 9,10 | 0,25 | 8,85 | 1,69 % |
| VXRT | VXRT | 1,50 | 1,55 | 0,08 | 1,47 | 1,69 % |
| PLUG | PLUG | 17,00 | 17,03 | 0,31 | 16,72 | 1,67 % |
| RBLX | RBLX | 33,50 | 33,73 | 0,78 | 32,95 | 1,67 % |
| U | U | 27,50 | 27,78 | 0,73 | 27,05 | 1,66 % |
| SNAP | SNAP | 10,50 | 10,69 | 0,36 | 10,33 | 1,65 % |
| JNUG | JNUG | 34,50 | 34,65 | 0,70 | 33,95 | 1,62 % |
| BILI | BILI | 11,50 | 11,68 | 0,36 | 11,32 | 1,59 % |
| BILL | BILL | 117,00 | 117,22 | 2,05 | 115,17 | 1,59 % |
| BTU | BTU | 27,50 | 27,67 | 0,60 | 27,07 | 1,59 % |
| SQ | SQ | 67,00 | 67,40 | 1,45 | 65,95 | 1,59 % |
| SHOP | SHOP | 36,50 | 36,60 | 0,66 | 35,94 | 1,56 % |
| PDD | PDD | 64,00 | 64,20 | 1,17 | 63,03 | 1,54 % |
| TNA | TNA | 39,00 | 39,12 | 0,71 | 38,41 | 1,54 % |
| DISH | DISH | 16,00 | 16,06 | 0,30 | 15,76 | 1,52 % |
| SPXU | SPXU | 15,50 | 15,65 | 0,38 | 15,27 | 1,51 % |
| JKS | JKS | 52,00 | 52,04 | 0,80 | 51,24 | 1,48 % |
| LAZR | LAZR | 7,50 | 7,65 | 0,26 | 7,39 | 1,49 % |
| DASH | DASH | 59,00 | 59,46 | 1,31 | 58,15 | 1,46 % |
| MCHP | MCHP | 73,00 | 73,20 | 1,25 | 71,95 | 1,46 % |
| CGC | CGC | 3,50 | 3,76 | 0,31 | 3,45 | 1,45 % |
| UCO | UCO | 31,50 | 31,60 | 0,55 | 31,05 | 1,45 % |
| BLNK | BLNK | 13,50 | 13,53 | 0,22 | 13,31 | 1,43 % |
| SNOW | SNOW | 145,00 | 145,78 | 2,80 | 142,98 | 1,41 % |
| ROKU | ROKU | 55,00 | 55,55 | 1,31 | 54,24 | 1,40 % |
| TWLO | TWLO | 50,00 | 50,59 | 1,28 | 49,31 | 1,40 % |
| TSLA | TSLA | 190,00 | 191,20 | 3,80 | 187,40 | 1,39 % |
| TEAM | TEAM | 141,00 | 141,29 | 2,20 | 139,09 | 1,37 % |
| FUTU | FUTU | 42,00 | 42,11 | 0,67 | 41,44 | 1,35 % |
| RIVN | RIVN | 33,00 | 33,06 | 0,50 | 32,56 | 1,35 % |
| ZM | ZM | 82,00 | 82,15 | 1,25 | 80,90 | 1,36 % |
| AA | AA | 44,00 | 44,07 | 0,65 | 43,42 | 1,34 % |
| PLAY | PLAY | 38,00 | 38,10 | 0,60 | 37,50 | 1,33 % |
| SARK | SARK | 61,00 | 61,36 | 1,15 | 60,21 | 1,31 % |
| DOCU | DOCU | 45,50 | 45,60 | 0,68 | 44,92 | 1,29 % |
| OSTK | OSTK | 25,00 | 25,10 | 0,42 | 24,68 | 1,30 % |
| ASML | ASML | 560,00 | 562,25 | 9,30 | 552,95 | 1,27 % |
| CZR | CZR | 50,00 | 50,51 | 1,14 | 49,37 | 1,28 % |
| Z | Z | 35,50 | 35,81 | 0,76 | 35,05 | 1,28 % |
| AFRM | AFRM | 14,50 | 15,00 | 0,68 | 14,32 | 1,26 % |
| CRWD | CRWD | 136,00 | 136,03 | 1,72 | 134,31 | 1,26 % |
| MDB | MDB | 160,00 | 161,50 | 3,50 | 158,00 | 1,27 % |
| MRNA | MRNA | 167,50 | 168,04 | 2,64 | 165,40 | 1,27 % |
| ETSY | ETSY | 110,00 | 110,50 | 1,86 | 108,64 | 1,25 % |
| OKTA | OKTA | 49,00 | 49,41 | 1,02 | 48,39 | 1,26 % |
| JD | JD | 46,00 | 46,18 | 0,74 | 45,44 | 1,23 % |
| NET | NET | 47,50 | 47,65 | 0,73 | 46,92 | 1,24 % |
| DNMR | DNMR | 2,50 | 2,52 | 0,05 | 2,47 | 1,21 % |
| ENPH | ENPH | 307,50 | 309,50 | 5,70 | 303,80 | 1,22 % |
| GH | GH | 49,00 | 49,26 | 0,85 | 48,41 | 1,22 % |
| AMD | AMD | 68,00 | 68,47 | 1,27 | 67,20 | 1,19 % |
| APPS | APPS | 17,00 | 17,35 | 0,55 | 16,80 | 1,19 % |
| CSTM | CSTM | 11,00 | 11,07 | 0,20 | 10,87 | 1,20 % |
| EXPE | EXPE | 99,00 | 99,04 | 1,21 | 97,83 | 1,20 % |
| ABNB | ABNB | 102,00 | 102,30 | 1,49 | 100,81 | 1,18 % |
| FAS | FAS | 83,00 | 83,85 | 1,82 | 82,03 | 1,18 % |
| MTCH | MTCH | 48,50 | 48,84 | 0,91 | 47,93 | 1,19 % |
| PYPL | PYPL | 86,00 | 86,56 | 1,57 | 84,99 | 1,19 % |
| URA | URA | 20,50 | 20,81 | 0,55 | 20,26 | 1,19 % |
| LVS | LVS | 41,00 | 41,06 | 0,53 | 40,53 | 1,16 % |
| STNE | STNE | 10,50 | 10,63 | 0,25 | 10,38 | 1,17 % |
| RKT | RKT | 7,00 | 7,23 | 0,31 | 6,92 | 1,16 % |
| DKS | DKS | 111,00 | 111,06 | 1,30 | 109,76 | 1,13 % |
| SE | SE | 45,50 | 45,99 | 1,00 | 44,99 | 1,13 % |
| CAR | CAR | 227,50 | 229,91 | 4,90 | 225,00 | 1,11 % |
| MRVL | MRVL | 42,50 | 42,70 | 0,67 | 42,03 | 1,12 % |
| PINS | PINS | 23,00 | 23,18 | 0,43 | 22,75 | 1,10 % |
| RCL | RCL | 57,00 | 57,62 | 1,24 | 56,38 | 1,10 % |
| TNDM | TNDM | 38,00 | 38,19 | 0,60 | 37,59 | 1,10 % |
| SDS | SDS | 43,50 | 43,53 | 0,50 | 43,03 | 1,09 % |
| CHWY | CHWY | 38,00 | 38,38 | 0,78 | 37,60 | 1,06 % |
| LI | LI | 17,00 | 17,43 | 0,61 | 16,82 | 1,07 % |
| CCJ | CCJ | 24,00 | 24,05 | 0,30 | 23,75 | 1,05 % |
| GNRC | GNRC | 109,00 | 109,91 | 2,05 | 107,86 | 1,06 % |
| OIH | OIH | 307,50 | 308,00 | 3,70 | 304,30 | 1,05 % |
| WBD | WBD | 10,50 | 10,72 | 0,33 | 10,39 | 1,06 % |
| FL | FL | 32,00 | 32,07 | 0,40 | 31,67 | 1,04 % |
| CWH | CWH | 28,50 | 28,61 | 0,40 | 28,21 | 1,03 % |
| META | META | 111,00 | 111,70 | 1,83 | 109,87 | 1,03 % |
| ACB | ACB | 1,00 | 1,29 | 0,30 | 0,99 | 1,01 % |
| AGNC | AGNC | 9,00 | 9,35 | 0,44 | 8,91 | 1,01 % |
| GDX | GDX | 28,00 | 28,15 | 0,43 | 27,72 | 1,01 % |
| HOOD | HOOD | 9,00 | 9,27 | 0,36 | 8,91 | 1,01 % |
| LMND | LMND | 21,00 | 21,29 | 0,50 | 20,79 | 1,01 % |
| NCLH | NCLH | 17,00 | 17,14 | 0,31 | 16,83 | 1,01 % |
| SPXL | SPXL | 69,00 | 69,61 | 1,30 | 68,31 | 1,01 % |
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.