Out of the Money Covered Calls for 12/19/2025 - 600 DTE
Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Return of premium | Return if called |
|---|---|---|---|---|---|---|
| PLAY | PLAY | 55,00 | 52,17 | 12,00 | 29,87 % | 36,92 % |
| META | META | 445,00 | 441,55 | 99,50 | 29,09 % | 30,10 % |
| NFLX | NFLX | 560,00 | 559,05 | 125,35 | 28,90 % | 29,12 % |
| LCID | LCID | 2,50 | 2,46 | 0,55 | 28,80 % | 30,89 % |
| THC | THC | 97,50 | 96,13 | 21,30 | 28,46 % | 30,30 % |
| ACAD | ACAD | 18,00 | 16,71 | 3,70 | 28,44 % | 38,36 % |
| CHTR | CHTR | 260,00 | 254,61 | 56,00 | 28,20 % | 30,91 % |
| NTNX | NTNX | 62,50 | 61,60 | 13,50 | 28,07 % | 29,94 % |
| CHGG | CHGG | 10,00 | 7,10 | 1,55 | 27,93 % | 80,18 % |
| PYPL | PYPL | 67,50 | 66,00 | 14,40 | 27,91 % | 30,81 % |
| RPD | RPD | 50,00 | 45,93 | 9,90 | 27,48 % | 38,77 % |
| RNG | RNG | 35,00 | 30,64 | 6,60 | 27,45 % | 45,59 % |
| FTAI | FTAI | 72,50 | 70,75 | 15,10 | 27,13 % | 30,28 % |
| UAL | UAL | 55,00 | 52,80 | 11,20 | 26,92 % | 32,21 % |
| JBLU | JBLU | 7,00 | 5,76 | 1,22 | 26,87 % | 54,19 % |
| COMM | COMM | 1,00 | 0,94 | 0,20 | 26,85 % | 34,23 % |
| FRPT | FRPT | 110,00 | 106,36 | 22,50 | 26,83 % | 31,17 % |
| INTC | INTC | 32,00 | 31,80 | 6,70 | 26,69 % | 27,49 % |
| LULU | LULU | 370,00 | 364,69 | 76,85 | 26,70 % | 28,54 % |
| ARKK | ARKK | 45,00 | 44,07 | 9,25 | 26,57 % | 29,24 % |
| CCL | CCL | 17,00 | 15,07 | 3,15 | 26,43 % | 42,62 % |
| RCL | RCL | 145,00 | 140,59 | 29,35 | 26,38 % | 30,35 % |
| VLD | VLD | 0,50 | 0,24 | 0,05 | 26,33 % | 163,30 % |
| BYND | BYND | 8,00 | 6,40 | 1,33 | 26,23 % | 57,79 % |
| ARKG | ARKG | 24,00 | 23,18 | 4,80 | 26,12 % | 30,58 % |
| MGM | MGM | 42,00 | 41,09 | 8,45 | 25,89 % | 28,68 % |
| CPNG | CPNG | 25,00 | 22,87 | 4,65 | 25,52 % | 37,21 % |
| BA | BA | 170,00 | 167,25 | 33,90 | 25,42 % | 27,48 % |
| BNTX | BNTX | 90,00 | 88,38 | 17,80 | 25,22 % | 27,51 % |
| YUMC | YUMC | 40,00 | 39,65 | 7,90 | 24,88 % | 25,98 % |
| BABA | BABA | 80,00 | 75,74 | 14,90 | 24,49 % | 31,49 % |
| GDX | GDX | 35,00 | 34,58 | 6,65 | 23,81 % | 25,31 % |
| AAL | AAL | 15,00 | 13,84 | 2,65 | 23,68 % | 34,05 % |
| DAL | DAL | 50,00 | 49,90 | 9,55 | 23,67 % | 23,92 % |
| AG | AG | 10,00 | 7,02 | 1,34 | 23,59 % | 76,06 % |
| LLY | LLY | 740,00 | 733,51 | 139,80 | 23,55 % | 24,64 % |
| AMZN | AMZN | 185,00 | 180,12 | 34,25 | 23,48 % | 26,83 % |
| PHM | PHM | 115,00 | 113,80 | 21,60 | 23,43 % | 24,73 % |
| LEN | LEN | 155,00 | 154,29 | 29,20 | 23,34 % | 23,91 % |
| AVGO | AVGO | 1.360,00 | 1.344,07 | 253,40 | 23,23 % | 24,69 % |
| INTU | INTU | 640,00 | 637,00 | 119,80 | 23,16 % | 23,74 % |
| ALTR | ALTR | 85,00 | 83,58 | 15,70 | 23,13 % | 25,22 % |
| KSS | KSS | 25,00 | 24,53 | 4,60 | 23,08 % | 25,44 % |
| TGI | TGI | 15,00 | 13,66 | 2,55 | 22,95 % | 35,01 % |
| WYNN | WYNN | 97,50 | 95,62 | 17,85 | 22,95 % | 25,38 % |
| CSTM | CSTM | 22,00 | 20,70 | 3,80 | 22,49 % | 30,18 % |
| STX | STX | 87,50 | 85,90 | 15,60 | 22,19 % | 24,47 % |
| ALLY | ALLY | 40,00 | 39,30 | 7,10 | 22,05 % | 24,22 % |
| FCX | FCX | 55,00 | 50,51 | 9,10 | 21,98 % | 32,82 % |
| NRG | NRG | 75,00 | 72,81 | 13,10 | 21,94 % | 25,61 % |
| HUBS | HUBS | 640,00 | 631,13 | 112,00 | 21,57 % | 23,28 % |
| COOP | COOP | 80,00 | 78,50 | 13,90 | 21,52 % | 23,84 % |
| GOOG | GOOG | 175,00 | 172,81 | 30,35 | 21,30 % | 22,84 % |
| MPC | MPC | 200,00 | 198,39 | 34,55 | 21,09 % | 22,07 % |
| SMR | SMR | 7,00 | 6,06 | 1,05 | 20,96 % | 39,72 % |
| GRPN | GRPN | 15,00 | 11,57 | 2,00 | 20,90 % | 56,74 % |
| SCHW | SCHW | 75,00 | 74,99 | 12,95 | 20,87 % | 20,89 % |
| GOOGL | GOOGL | 175,00 | 171,23 | 29,30 | 20,64 % | 23,30 % |
| KBH | KBH | 70,00 | 65,60 | 11,20 | 20,59 % | 28,68 % |
| REGN | REGN | 890,00 | 883,20 | 149,00 | 20,29 % | 21,22 % |
| HAL | HAL | 40,00 | 38,54 | 6,45 | 20,10 % | 24,65 % |
| DIS | DIS | 115,00 | 112,73 | 18,80 | 20,01 % | 22,43 % |
| DNUT | DNUT | 15,00 | 13,05 | 2,15 | 19,72 % | 37,56 % |
| FIS | FIS | 70,00 | 69,60 | 11,40 | 19,59 % | 20,27 % |
| RACE | RACE | 430,00 | 422,46 | 69,00 | 19,52 % | 21,65 % |
| HCA | HCA | 310,00 | 306,69 | 50,00 | 19,48 % | 20,77 % |
| XBI | XBI | 84,00 | 83,49 | 13,60 | 19,46 % | 20,19 % |
| ORCL | ORCL | 120,00 | 117,21 | 19,05 | 19,41 % | 22,25 % |
| AAPL | AAPL | 170,00 | 169,60 | 27,35 | 19,23 % | 19,51 % |
| MSFT | MSFT | 410,00 | 406,02 | 65,45 | 19,22 % | 20,39 % |
| TGT | TGT | 165,00 | 164,74 | 26,45 | 19,13 % | 19,31 % |
| ZTO | ZTO | 22,50 | 21,61 | 3,40 | 18,67 % | 23,56 % |
| BX | BX | 125,00 | 122,49 | 19,15 | 18,53 % | 20,96 % |
| X | X | 40,00 | 37,42 | 5,85 | 18,53 % | 26,70 % |
| VLO | VLO | 170,00 | 165,50 | 25,55 | 18,26 % | 21,47 % |
| BYD | BYD | 55,00 | 53,18 | 8,10 | 17,97 % | 22,01 % |
| EQIX | EQIX | 740,00 | 731,61 | 111,00 | 17,89 % | 19,24 % |
| IQ | IQ | 5,00 | 4,95 | 0,75 | 17,86 % | 19,05 % |
| FDX | FDX | 270,00 | 265,84 | 39,95 | 17,69 % | 19,53 % |
| FYBR | FYBR | 25,00 | 22,99 | 3,40 | 17,36 % | 27,62 % |
| NKE | NKE | 95,00 | 94,12 | 13,90 | 17,33 % | 18,42 % |
| RBA | RBA | 75,00 | 73,18 | 10,60 | 16,94 % | 19,85 % |
| GT | GT | 12,00 | 11,84 | 1,70 | 16,77 % | 18,34 % |
| GS | GS | 430,00 | 427,57 | 59,85 | 16,28 % | 16,94 % |
| UNH | UNH | 500,00 | 495,35 | 69,15 | 16,22 % | 17,32 % |
| MMM | MMM | 95,00 | 91,83 | 12,75 | 16,12 % | 20,13 % |
| QQQ | QQQ | 434,78 | 431,12 | 58,83 | 15,80 % | 16,79 % |
| UNP | UNP | 245,00 | 242,79 | 32,70 | 15,56 % | 16,62 % |
| TRGP | TRGP | 120,00 | 116,86 | 15,70 | 15,52 % | 18,62 % |
| IWM | IWM | 199,00 | 198,36 | 26,57 | 15,47 % | 15,84 % |
| TXN | TXN | 180,00 | 177,54 | 23,70 | 15,41 % | 17,00 % |
| JPM | JPM | 195,00 | 193,49 | 25,20 | 14,97 % | 15,87 % |
| MS | MS | 95,00 | 92,83 | 11,50 | 14,14 % | 16,81 % |
| MET | MET | 72,50 | 70,42 | 8,60 | 13,91 % | 17,28 % |
| NWL | NWL | 10,00 | 7,80 | 0,95 | 13,87 % | 45,99 % |
| OMF | OMF | 52,50 | 50,89 | 6,10 | 13,62 % | 17,21 % |
| PPG | PPG | 135,00 | 130,16 | 15,60 | 13,62 % | 17,84 % |
| SPY | SPY | 510,00 | 508,26 | 59,80 | 13,33 % | 13,72 % |
| AFL | AFL | 85,00 | 83,61 | 9,80 | 13,28 % | 15,16 % |
| XOM | XOM | 120,00 | 118,04 | 13,80 | 13,24 % | 15,12 % |
| ABBV | ABBV | 160,00 | 159,62 | 18,35 | 12,99 % | 13,26 % |
| VOO | VOO | 470,00 | 467,76 | 53,00 | 12,78 % | 13,32 % |
| SPG | SPG | 145,00 | 142,36 | 16,00 | 12,66 % | 14,75 % |
| CSCO | CSCO | 50,00 | 47,83 | 5,25 | 12,33 % | 17,43 % |
| CVX | CVX | 170,00 | 165,78 | 18,10 | 12,26 % | 15,11 % |
| F | F | 14,82 | 12,80 | 1,38 | 12,08 % | 29,77 % |
| PRU | PRU | 115,00 | 110,50 | 11,80 | 11,96 % | 16,51 % |
| HPQ | HPQ | 30,00 | 28,00 | 2,98 | 11,91 % | 19,90 % |
| CL | CL | 92,50 | 91,01 | 9,50 | 11,66 % | 13,48 % |
| KRE | KRE | 49,00 | 48,19 | 5,00 | 11,58 % | 13,45 % |
| MRK | MRK | 135,00 | 131,20 | 13,60 | 11,56 % | 14,80 % |
| PFE | PFE | 27,50 | 25,45 | 2,55 | 11,14 % | 20,09 % |
| DIA | DIA | 385,00 | 382,31 | 36,50 | 10,55 % | 11,33 % |
| XLF | XLF | 41,00 | 40,82 | 3,50 | 9,38 % | 9,86 % |
| XLE | XLE | 100,00 | 95,74 | 8,00 | 9,12 % | 13,97 % |
| FE | FE | 40,00 | 38,13 | 2,90 | 8,23 % | 13,54 % |
| EFA | EFA | 78,00 | 77,96 | 5,85 | 8,11 % | 8,17 % |
| BHC | BHC | 10,00 | 8,71 | 0,61 | 7,53 % | 23,46 % |
| XLU | XLU | 67,00 | 66,24 | 4,30 | 6,94 % | 8,17 % |
| PARA | PARA | 12,50 | 11,88 | 0,65 | 5,79 % | 11,30 % |
| ARI | ARI | 12,50 | 10,80 | 0,55 | 5,37 % | 21,95 % |
| MBB | MBB | 90,00 | 89,80 | 4,40 | 5,15 % | 5,39 % |
| EEM | EEM | 42,00 | 41,17 | 2,00 | 5,11 % | 7,22 % |
| INFN | INFN | 7,00 | 5,10 | 0,20 | 4,08 % | 42,86 % |
| TGNA | TGNA | 15,00 | 13,54 | 0,45 | 3,44 % | 14,59 % |
| ET | ET | 20,00 | 15,93 | 0,22 | 1,40 % | 27,31 % |
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.