In the Money Covered Calls for 12/19/2025 - 600 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 |
|---|---|---|---|---|---|---|
| MU | MU | 110,00 | 114,60 | 29,95 | 84,65 | 29,95 % |
| SMAR | SMAR | 35,00 | 38,28 | 11,30 | 26,98 | 29,73 % |
| VST | VST | 72,50 | 72,70 | 16,70 | 56,00 | 29,46 % |
| FRPT | FRPT | 105,00 | 106,36 | 25,20 | 81,16 | 29,37 % |
| ACAD | ACAD | 15,00 | 16,71 | 5,10 | 11,61 | 29,20 % |
| META | META | 440,00 | 441,55 | 100,85 | 340,70 | 29,15 % |
| CHTR | CHTR | 250,00 | 254,61 | 61,00 | 193,61 | 29,13 % |
| RIG | RIG | 5,00 | 5,95 | 2,06 | 3,89 | 28,53 % |
| FTAI | FTAI | 70,00 | 70,75 | 16,20 | 54,55 | 28,32 % |
| NFLX | NFLX | 550,00 | 559,05 | 130,20 | 428,85 | 28,25 % |
| ARKK | ARKK | 44,00 | 44,07 | 9,70 | 34,37 | 28,02 % |
| ARKG | ARKG | 23,00 | 23,18 | 5,20 | 17,98 | 27,92 % |
| BABA | BABA | 75,00 | 75,74 | 16,95 | 58,79 | 27,57 % |
| NCLH | NCLH | 17,00 | 19,04 | 5,70 | 13,34 | 27,44 % |
| DOCN | DOCN | 32,50 | 33,51 | 8,00 | 25,51 | 27,40 % |
| LULU | LULU | 360,00 | 364,69 | 81,65 | 283,04 | 27,19 % |
| FCX | FCX | 50,00 | 50,51 | 11,15 | 39,36 | 27,03 % |
| UAL | UAL | 52,50 | 52,80 | 11,35 | 41,45 | 26,66 % |
| BNTX | BNTX | 87,50 | 88,38 | 19,10 | 69,28 | 26,30 % |
| UBER | UBER | 67,50 | 69,00 | 15,50 | 53,50 | 26,17 % |
| THC | THC | 95,00 | 96,13 | 20,80 | 75,33 | 26,11 % |
| MGM | MGM | 40,00 | 41,09 | 9,35 | 31,74 | 26,02 % |
| PAR | PAR | 40,00 | 43,24 | 11,50 | 31,74 | 26,02 % |
| RCL | RCL | 140,00 | 140,59 | 29,50 | 111,09 | 26,02 % |
| BA | BA | 165,00 | 167,25 | 36,15 | 131,10 | 25,86 % |
| TGI | TGI | 12,50 | 13,66 | 3,70 | 9,96 | 25,50 % |
| AMZN | AMZN | 180,00 | 180,12 | 36,65 | 143,47 | 25,46 % |
| PLAY | PLAY | 50,00 | 52,17 | 12,20 | 39,97 | 25,09 % |
| CSTM | CSTM | 20,00 | 20,70 | 4,70 | 16,00 | 25,00 % |
| NTNX | NTNX | 60,00 | 61,60 | 13,50 | 48,10 | 24,74 % |
| ZI | ZI | 15,00 | 16,34 | 4,30 | 12,04 | 24,53 % |
| KBH | KBH | 65,00 | 65,60 | 13,40 | 52,20 | 24,52 % |
| WYNN | WYNN | 95,00 | 95,62 | 19,00 | 76,62 | 23,99 % |
| INTC | INTC | 30,00 | 31,80 | 7,60 | 24,20 | 23,97 % |
| GDX | GDX | 34,00 | 34,58 | 7,15 | 27,43 | 23,95 % |
| LLY | LLY | 730,00 | 733,51 | 144,55 | 588,96 | 23,95 % |
| X | X | 37,00 | 37,42 | 7,50 | 29,92 | 23,66 % |
| AVGO | AVGO | 1.340,00 | 1.344,07 | 258,30 | 1.085,77 | 23,41 % |
| CLF | CLF | 15,00 | 17,88 | 5,70 | 12,18 | 23,15 % |
| SMR | SMR | 5,00 | 6,06 | 2,00 | 4,06 | 23,15 % |
| INTU | INTU | 630,00 | 637,00 | 125,00 | 512,00 | 23,05 % |
| IQ | IQ | 4,50 | 4,95 | 1,29 | 3,66 | 22,95 % |
| LYFT | LYFT | 15,00 | 16,35 | 4,15 | 12,20 | 22,95 % |
| STX | STX | 85,00 | 85,90 | 16,70 | 69,20 | 22,83 % |
| ASAN | ASAN | 15,00 | 15,08 | 2,85 | 12,23 | 22,65 % |
| HUBS | HUBS | 630,00 | 631,13 | 117,00 | 514,13 | 22,54 % |
| COOP | COOP | 77,50 | 78,50 | 15,10 | 63,40 | 22,24 % |
| LEN | LEN | 150,00 | 154,29 | 31,40 | 122,89 | 22,06 % |
| NRG | NRG | 70,00 | 72,81 | 15,40 | 57,41 | 21,93 % |
| KSS | KSS | 22,50 | 24,53 | 6,05 | 18,48 | 21,75 % |
| PHM | PHM | 110,00 | 113,80 | 23,40 | 90,40 | 21,68 % |
| ALTR | ALTR | 80,00 | 83,58 | 17,60 | 65,98 | 21,25 % |
| GOOGL | GOOGL | 170,00 | 171,23 | 31,00 | 140,23 | 21,23 % |
| DAL | DAL | 47,00 | 49,90 | 11,10 | 38,80 | 21,13 % |
| RACE | RACE | 420,00 | 422,46 | 75,70 | 346,76 | 21,12 % |
| REGN | REGN | 880,00 | 883,20 | 155,00 | 728,20 | 20,85 % |
| MPC | MPC | 195,00 | 198,39 | 37,00 | 161,39 | 20,83 % |
| LCID | LCID | 2,00 | 2,46 | 0,80 | 1,66 | 20,48 % |
| DIS | DIS | 110,00 | 112,73 | 21,30 | 91,43 | 20,31 % |
| GOOG | GOOG | 170,00 | 172,81 | 31,50 | 141,31 | 20,30 % |
| ALLY | ALLY | 37,00 | 39,30 | 8,50 | 30,80 | 20,13 % |
| HCA | HCA | 305,00 | 306,69 | 52,70 | 253,99 | 20,08 % |
| MSFT | MSFT | 405,00 | 406,02 | 67,80 | 338,22 | 19,74 % |
| VLO | VLO | 165,00 | 165,50 | 27,60 | 137,90 | 19,65 % |
| YUMC | YUMC | 37,50 | 39,65 | 8,30 | 31,35 | 19,62 % |
| XBI | XBI | 83,00 | 83,49 | 14,00 | 69,49 | 19,44 % |
| SCHW | SCHW | 72,50 | 74,99 | 14,20 | 60,79 | 19,26 % |
| ORCL | ORCL | 115,00 | 117,21 | 20,70 | 96,51 | 19,16 % |
| BX | BX | 120,00 | 122,49 | 21,45 | 101,04 | 18,76 % |
| NKE | NKE | 92,50 | 94,12 | 16,20 | 77,92 | 18,71 % |
| EQIX | EQIX | 730,00 | 731,61 | 116,10 | 615,51 | 18,60 % |
| AAPL | AAPL | 165,00 | 169,60 | 30,05 | 139,55 | 18,24 % |
| FDX | FDX | 260,00 | 265,84 | 45,65 | 220,19 | 18,08 % |
| FIS | FIS | 67,50 | 69,60 | 12,00 | 57,60 | 17,19 % |
| RBA | RBA | 72,50 | 73,18 | 11,20 | 61,98 | 16,97 % |
| GRPN | GRPN | 10,00 | 11,57 | 3,00 | 8,57 | 16,68 % |
| BYD | BYD | 50,00 | 53,18 | 10,30 | 42,88 | 16,60 % |
| TRGP | TRGP | 115,00 | 116,86 | 18,10 | 98,76 | 16,44 % |
| UNH | UNH | 490,00 | 495,35 | 74,50 | 420,85 | 16,43 % |
| QQQ | QQQ | 430,00 | 431,12 | 61,58 | 369,54 | 16,36 % |
| TGT | TGT | 160,00 | 164,74 | 27,10 | 137,64 | 16,25 % |
| TXN | TXN | 175,00 | 177,54 | 26,60 | 150,94 | 15,94 % |
| UNP | UNP | 240,00 | 242,79 | 35,80 | 206,99 | 15,95 % |
| GS | GS | 420,00 | 427,57 | 65,05 | 362,52 | 15,86 % |
| HPQ | HPQ | 27,00 | 28,00 | 4,65 | 23,35 | 15,63 % |
| MET | MET | 70,00 | 70,42 | 9,80 | 60,62 | 15,47 % |
| PPG | PPG | 130,00 | 130,16 | 17,50 | 112,66 | 15,39 % |
| JPM | JPM | 190,00 | 193,49 | 28,50 | 164,99 | 15,16 % |
| IBRX | IBRX | 7,50 | 7,52 | 1,00 | 6,52 | 15,03 % |
| IWM | IWM | 195,00 | 198,36 | 28,84 | 169,52 | 15,03 % |
| CSCO | CSCO | 47,50 | 47,83 | 6,50 | 41,33 | 14,93 % |
| JBLU | JBLU | 5,50 | 5,76 | 0,97 | 4,79 | 14,82 % |
| MS | MS | 92,50 | 92,83 | 12,05 | 80,78 | 14,51 % |
| PFE | PFE | 25,00 | 25,45 | 3,60 | 21,85 | 14,42 % |
| ZTO | ZTO | 20,00 | 21,61 | 4,10 | 17,51 | 14,22 % |
| OMF | OMF | 50,00 | 50,89 | 7,10 | 43,79 | 14,18 % |
| MRK | MRK | 130,00 | 131,20 | 17,10 | 114,10 | 13,94 % |
| AFL | AFL | 82,50 | 83,61 | 11,10 | 72,51 | 13,78 % |
| PRU | PRU | 110,00 | 110,50 | 13,60 | 96,90 | 13,52 % |
| CVX | CVX | 165,00 | 165,78 | 20,40 | 145,38 | 13,50 % |
| SPY | SPY | 505,00 | 508,26 | 62,84 | 445,42 | 13,38 % |
| PARA | PARA | 10,00 | 11,88 | 3,05 | 8,83 | 13,24 % |
| HAL | HAL | 37,00 | 38,54 | 5,85 | 32,69 | 13,18 % |
| XOM | XOM | 115,00 | 118,04 | 16,40 | 101,64 | 13,14 % |
| GT | GT | 10,00 | 11,84 | 3,00 | 8,84 | 13,12 % |
| VOO | VOO | 465,00 | 467,76 | 56,00 | 411,76 | 12,93 % |
| SPG | SPG | 140,00 | 142,36 | 18,30 | 124,06 | 12,85 % |
| DNUT | DNUT | 12,50 | 13,05 | 1,95 | 11,10 | 12,57 % |
| KRE | KRE | 48,00 | 48,19 | 5,50 | 42,69 | 12,44 % |
| ABBV | ABBV | 155,00 | 159,62 | 21,70 | 137,92 | 12,38 % |
| CL | CL | 90,00 | 91,01 | 10,60 | 80,41 | 11,93 % |
| XLE | XLE | 95,00 | 95,74 | 10,60 | 85,14 | 11,58 % |
| DIA | DIA | 380,00 | 382,31 | 39,50 | 342,81 | 10,85 % |
| CDE | CDE | 4,50 | 4,94 | 0,85 | 4,09 | 10,02 % |
| FE | FE | 37,00 | 38,13 | 4,40 | 33,73 | 9,69 % |
| NWL | NWL | 7,00 | 7,80 | 1,40 | 6,40 | 9,38 % |
| EFA | EFA | 77,00 | 77,96 | 6,70 | 71,26 | 8,06 % |
| XLF | XLF | 40,00 | 40,82 | 3,80 | 37,02 | 8,05 % |
| BYND | BYND | 5,00 | 6,40 | 1,74 | 4,66 | 7,30 % |
| XLU | XLU | 66,00 | 66,24 | 4,00 | 62,24 | 6,04 % |
| EEM | EEM | 41,00 | 41,17 | 2,50 | 38,67 | 6,03 % |
| ARI | ARI | 10,00 | 10,80 | 1,30 | 9,50 | 5,26 % |
| MBB | MBB | 89,00 | 89,80 | 4,90 | 84,90 | 4,83 % |
| ET | ET | 15,00 | 15,93 | 1,60 | 14,33 | 4,68 % |
| TGNA | TGNA | 12,00 | 13,54 | 1,85 | 11,69 | 2,65 % |
| AAL | AAL | 13,00 | 13,84 | 1,15 | 12,69 | 2,44 % |
| HTZ | HTZ | 2,50 | 4,42 | 1,95 | 2,47 | 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.