In the Money Covered Calls for 11/20/2026 - 274 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 |
|---|---|---|---|---|---|---|
| HOOD | HOOD | 70,00 | 75,00 | 20,80 | 54,20 | 29,15 % |
| OSCR | OSCR | 12,00 | 13,41 | 4,10 | 9,31 | 28,82 % |
| TER | TER | 300,00 | 305,60 | 72,40 | 233,20 | 28,64 % |
| AMBA | AMBA | 65,00 | 66,19 | 15,20 | 50,99 | 27,48 % |
| AMR | AMR | 180,00 | 181,41 | 39,70 | 141,71 | 27,02 % |
| HBM | HBM | 25,00 | 25,19 | 5,50 | 19,69 | 26,97 % |
| VPG | VPG | 45,00 | 45,45 | 10,00 | 35,45 | 26,96 % |
| AMD | AMD | 195,00 | 198,36 | 44,60 | 153,76 | 26,82 % |
| INTC | INTC | 45,00 | 46,10 | 10,50 | 35,60 | 26,40 % |
| WING | WING | 250,00 | 253,74 | 55,50 | 198,24 | 26,11 % |
| PLTR | PLTR | 130,00 | 132,53 | 29,20 | 103,33 | 25,81 % |
| FSM | FSM | 10,00 | 10,35 | 2,40 | 7,95 | 25,79 % |
| CAMT | CAMT | 160,00 | 162,00 | 34,70 | 127,30 | 25,69 % |
| NXT | NXT | 120,00 | 122,83 | 27,30 | 95,53 | 25,61 % |
| SHOP | SHOP | 110,00 | 113,35 | 25,70 | 87,65 | 25,50 % |
| VRT | VRT | 240,00 | 244,00 | 52,50 | 191,50 | 25,33 % |
| ANET | ANET | 135,00 | 138,00 | 30,20 | 107,80 | 25,23 % |
| APPN | APPN | 22,50 | 22,80 | 4,80 | 18,00 | 25,00 % |
| CRK | CRK | 18,00 | 18,55 | 4,10 | 14,45 | 24,57 % |
| XYZ | XYZ | 50,00 | 50,49 | 10,35 | 40,14 | 24,56 % |
| EGO | EGO | 45,00 | 45,33 | 9,20 | 36,13 | 24,55 % |
| ORCL | ORCL | 150,00 | 153,57 | 32,70 | 120,87 | 24,10 % |
| CLPT | CLPT | 12,50 | 13,58 | 3,50 | 10,08 | 24,01 % |
| BTG | BTG | 5,00 | 5,24 | 1,20 | 4,04 | 23,76 % |
| IRON | IRON | 65,00 | 65,57 | 12,90 | 52,67 | 23,41 % |
| STUB | STUB | 7,50 | 8,98 | 2,90 | 6,08 | 23,36 % |
| DJT | DJT | 8,00 | 10,00 | 3,50 | 6,50 | 23,08 % |
| MBLY | MBLY | 8,00 | 9,20 | 2,70 | 6,50 | 23,08 % |
| TLN | TLN | 370,00 | 378,16 | 77,10 | 301,06 | 22,90 % |
| LC | LC | 15,00 | 15,51 | 3,30 | 12,21 | 22,85 % |
| LSCC | LSCC | 95,00 | 97,72 | 20,30 | 77,42 | 22,71 % |
| PRIM | PRIM | 160,00 | 162,38 | 31,80 | 130,58 | 22,53 % |
| TSLA | TSLA | 405,00 | 409,44 | 78,75 | 330,69 | 22,47 % |
| NOVT | NOVT | 145,00 | 146,39 | 27,80 | 118,59 | 22,27 % |
| ARM | ARM | 125,00 | 128,29 | 25,70 | 102,59 | 21,84 % |
| IAG | IAG | 20,00 | 20,82 | 4,40 | 16,42 | 21,80 % |
| PAAS | PAAS | 55,00 | 56,20 | 11,00 | 45,20 | 21,68 % |
| PRE | PRE | 20,00 | 21,74 | 5,30 | 16,44 | 21,65 % |
| AVGO | AVGO | 320,00 | 328,90 | 65,75 | 263,15 | 21,60 % |
| MRVL | MRVL | 75,00 | 78,90 | 17,20 | 61,70 | 21,56 % |
| AMAT | AMAT | 350,00 | 358,94 | 70,85 | 288,09 | 21,49 % |
| BTU | BTU | 30,00 | 32,40 | 7,65 | 24,75 | 21,21 % |
| SCCO | SCCO | 185,00 | 188,08 | 35,40 | 152,68 | 21,17 % |
| CAR | CAR | 115,00 | 118,35 | 23,40 | 94,95 | 21,12 % |
| MPWR | MPWR | 1.160,00 | 1.180,00 | 221,50 | 958,50 | 21,02 % |
| MRCY | MRCY | 82,50 | 83,40 | 15,20 | 68,20 | 20,97 % |
| CEG | CEG | 300,00 | 302,65 | 54,40 | 248,25 | 20,85 % |
| NVDA | NVDA | 185,00 | 186,15 | 32,50 | 153,65 | 20,41 % |
| NTRA | NTRA | 210,00 | 211,25 | 36,70 | 174,55 | 20,31 % |
| BWXT | BWXT | 200,00 | 201,09 | 34,80 | 166,29 | 20,27 % |
| LAES | LAES | 3,50 | 3,85 | 0,93 | 2,92 | 19,86 % |
| PPTA | PPTA | 25,00 | 28,11 | 7,20 | 20,91 | 19,56 % |
| NVT | NVT | 115,00 | 115,30 | 19,00 | 96,30 | 19,42 % |
| AEM | AEM | 210,00 | 212,40 | 36,30 | 176,10 | 19,25 % |
| FICO | FICO | 1.340,00 | 1.351,60 | 227,20 | 1.124,40 | 19,17 % |
| ASML | ASML | 1.400,00 | 1.420,00 | 244,10 | 1.175,90 | 19,06 % |
| HUM | HUM | 180,00 | 184,99 | 33,80 | 151,19 | 19,06 % |
| PYPL | PYPL | 40,00 | 40,70 | 7,10 | 33,60 | 19,05 % |
| HURN | HURN | 130,00 | 130,21 | 20,90 | 109,31 | 18,93 % |
| GLBE | GLBE | 25,00 | 29,32 | 8,30 | 21,02 | 18,91 % |
| APH | APH | 145,00 | 148,97 | 26,70 | 122,27 | 18,59 % |
| CHWY | CHWY | 22,50 | 23,90 | 4,90 | 19,00 | 18,42 % |
| ERO | ERO | 25,00 | 29,93 | 8,80 | 21,13 | 18,32 % |
| WCC | WCC | 300,00 | 300,92 | 47,20 | 253,72 | 18,24 % |
| TAC | TAC | 13,00 | 13,50 | 2,50 | 11,00 | 18,18 % |
| SES | SES | 1,50 | 1,72 | 0,45 | 1,27 | 18,11 % |
| DECK | DECK | 115,00 | 117,35 | 19,90 | 97,45 | 18,01 % |
| BABA | BABA | 155,00 | 155,45 | 23,85 | 131,60 | 17,78 % |
| WK | WK | 55,00 | 58,00 | 11,30 | 46,70 | 17,77 % |
| FETH | FETH | 20,00 | 20,40 | 3,40 | 17,00 | 17,65 % |
| EMBJ | EMBJ | 70,00 | 71,04 | 11,50 | 59,54 | 17,57 % |
| ADBE | ADBE | 260,00 | 260,35 | 38,90 | 221,45 | 17,41 % |
| FLEX | FLEX | 60,00 | 64,42 | 13,30 | 51,12 | 17,37 % |
| ARES | ARES | 130,00 | 130,41 | 19,50 | 110,91 | 17,21 % |
| ESLT | ESLT | 690,00 | 694,10 | 105,40 | 588,70 | 17,21 % |
| CAT | CAT | 760,00 | 764,76 | 116,15 | 648,61 | 17,17 % |
| ATI | ATI | 140,00 | 143,93 | 24,40 | 119,53 | 17,13 % |
| KNSA | KNSA | 45,00 | 45,38 | 6,90 | 38,48 | 16,94 % |
| BAH | BAH | 75,00 | 76,50 | 12,30 | 64,20 | 16,82 % |
| RRX | RRX | 210,00 | 219,05 | 39,30 | 179,75 | 16,83 % |
| KLIC | KLIC | 70,00 | 71,65 | 11,70 | 59,95 | 16,76 % |
| OLED | OLED | 115,00 | 119,06 | 20,40 | 98,66 | 16,56 % |
| SOXX | SOXX | 350,00 | 352,61 | 51,70 | 300,91 | 16,31 % |
| AMZN | AMZN | 200,00 | 201,00 | 28,95 | 172,05 | 16,25 % |
| UBER | UBER | 70,00 | 70,52 | 10,30 | 60,22 | 16,24 % |
| SII | SII | 120,00 | 121,97 | 18,70 | 103,27 | 16,20 % |
| STM | STM | 32,00 | 33,47 | 5,90 | 27,57 | 16,07 % |
| FFIV | FFIV | 270,00 | 273,93 | 41,10 | 232,83 | 15,96 % |
| VIST | VIST | 50,00 | 53,95 | 10,80 | 43,15 | 15,87 % |
| PSN | PSN | 60,00 | 61,41 | 9,60 | 51,81 | 15,81 % |
| META | META | 640,00 | 643,50 | 90,35 | 553,15 | 15,70 % |
| AEO | AEO | 22,00 | 24,93 | 5,90 | 19,03 | 15,61 % |
| GOOGL | GOOGL | 300,00 | 300,50 | 41,00 | 259,50 | 15,61 % |
| PONY | PONY | 12,50 | 14,27 | 3,45 | 10,82 | 15,53 % |
| PLXS | PLXS | 200,00 | 201,28 | 28,00 | 173,28 | 15,42 % |
| LAD | LAD | 300,00 | 304,51 | 44,50 | 260,01 | 15,38 % |
| WHR | WHR | 85,00 | 87,22 | 13,50 | 73,72 | 15,30 % |
| APTV | APTV | 82,50 | 82,77 | 11,20 | 71,57 | 15,27 % |
| ODFL | ODFL | 190,00 | 193,32 | 28,50 | 164,82 | 15,28 % |
| RXRX | RXRX | 3,00 | 3,44 | 0,84 | 2,60 | 15,16 % |
| CW | CW | 680,00 | 684,22 | 93,70 | 590,52 | 15,15 % |
| GXO | GXO | 65,00 | 65,36 | 8,90 | 56,46 | 15,13 % |
| JLL | JLL | 280,00 | 286,83 | 43,50 | 243,33 | 15,07 % |
| NFLX | NFLX | 75,00 | 77,27 | 12,05 | 65,22 | 14,99 % |
| ULTA | ULTA | 695,00 | 695,79 | 91,40 | 604,39 | 14,99 % |
| AN | AN | 200,00 | 200,15 | 26,10 | 174,05 | 14,91 % |
| DG | DG | 150,00 | 150,13 | 19,60 | 130,53 | 14,92 % |
| SDGR | SDGR | 10,00 | 11,63 | 2,90 | 8,73 | 14,55 % |
| GPI | GPI | 330,00 | 330,32 | 41,80 | 288,52 | 14,38 % |
| HRB | HRB | 30,00 | 30,53 | 4,30 | 26,23 | 14,37 % |
| MTUS | MTUS | 20,00 | 20,70 | 3,20 | 17,50 | 14,29 % |
| KALU | KALU | 140,00 | 140,57 | 18,00 | 122,57 | 14,22 % |
| WYNN | WYNN | 110,00 | 113,51 | 17,20 | 96,31 | 14,21 % |
| WHD | WHD | 55,00 | 56,99 | 8,80 | 48,19 | 14,13 % |
| BFH | BFH | 72,50 | 73,16 | 9,60 | 63,56 | 14,07 % |
| OSK | OSK | 165,00 | 168,47 | 23,70 | 144,77 | 13,97 % |
| TEL | TEL | 230,00 | 234,06 | 32,10 | 201,96 | 13,88 % |
| TNK | TNK | 70,00 | 70,58 | 9,10 | 61,48 | 13,86 % |
| TRMB | TRMB | 65,00 | 65,63 | 8,50 | 57,13 | 13,78 % |
| BA | BA | 240,00 | 243,90 | 32,70 | 211,20 | 13,64 % |
| ENLT | ENLT | 70,00 | 73,10 | 11,50 | 61,60 | 13,64 % |
| RL | RL | 360,00 | 369,18 | 51,90 | 317,28 | 13,46 % |
| IBM | IBM | 255,00 | 257,99 | 33,20 | 224,79 | 13,44 % |
| RDWR | RDWR | 27,00 | 27,92 | 4,10 | 23,82 | 13,35 % |
| MSFT | MSFT | 395,00 | 396,08 | 47,50 | 348,58 | 13,32 % |
| XME | XME | 115,00 | 115,11 | 13,60 | 101,51 | 13,29 % |
| CR | CR | 200,00 | 200,08 | 23,40 | 176,68 | 13,20 % |
| PTC | PTC | 150,00 | 152,69 | 20,10 | 132,59 | 13,13 % |
| ST | ST | 35,00 | 36,87 | 5,90 | 30,97 | 13,01 % |
| MTD | MTD | 1.340,00 | 1.353,24 | 165,20 | 1.188,04 | 12,79 % |
| SGI | SGI | 85,00 | 87,78 | 12,40 | 75,38 | 12,76 % |
| AMG | AMG | 320,00 | 323,01 | 39,00 | 284,01 | 12,67 % |
| HUBB | HUBB | 520,00 | 523,50 | 62,00 | 461,50 | 12,68 % |
| DIS | DIS | 105,00 | 105,44 | 12,05 | 93,39 | 12,43 % |
| DAN | DAN | 32,00 | 32,87 | 4,40 | 28,47 | 12,40 % |
| ROK | ROK | 380,00 | 388,47 | 50,30 | 338,17 | 12,37 % |
| AXP | AXP | 340,00 | 344,69 | 42,05 | 302,64 | 12,34 % |
| JXN | JXN | 110,00 | 112,11 | 14,10 | 98,01 | 12,23 % |
| HSIC | HSIC | 75,00 | 76,91 | 10,00 | 66,91 | 12,09 % |
| MTN | MTN | 130,00 | 134,32 | 18,30 | 116,02 | 12,05 % |
| BCO | BCO | 130,00 | 130,69 | 14,50 | 116,19 | 11,89 % |
| MCO | MCO | 420,00 | 425,50 | 50,10 | 375,40 | 11,88 % |
| TAN | TAN | 60,00 | 60,03 | 6,40 | 53,63 | 11,88 % |
| HEI | HEI | 330,00 | 337,21 | 42,20 | 295,01 | 11,86 % |
| VIAV | VIAV | 25,00 | 26,86 | 4,50 | 22,36 | 11,82 % |
| C | C | 110,00 | 113,79 | 15,35 | 98,44 | 11,74 % |
| MED | MED | 10,00 | 10,40 | 1,45 | 8,95 | 11,73 % |
| LOGI | LOGI | 85,00 | 89,94 | 13,80 | 76,14 | 11,64 % |
| TDY | TDY | 660,00 | 660,29 | 69,00 | 591,29 | 11,62 % |
| SLI | SLI | 2,50 | 4,04 | 1,80 | 2,24 | 11,61 % |
| NKE | NKE | 62,50 | 64,63 | 8,60 | 56,03 | 11,55 % |
| WFC | WFC | 85,00 | 87,40 | 11,20 | 76,20 | 11,55 % |
| PH | PH | 1.000,00 | 1.009,93 | 113,00 | 896,93 | 11,49 % |
| RBC | RBC | 540,00 | 552,93 | 68,50 | 484,43 | 11,47 % |
| EXP | EXP | 220,00 | 229,72 | 32,30 | 197,42 | 11,44 % |
| MLM | MLM | 670,00 | 672,94 | 71,50 | 601,44 | 11,40 % |
| BAC | BAC | 52,50 | 52,70 | 5,55 | 47,15 | 11,35 % |
| LEA | LEA | 135,00 | 136,70 | 15,40 | 121,30 | 11,29 % |
| MAMA | MAMA | 15,00 | 15,53 | 2,05 | 13,48 | 11,28 % |
| AAPL | AAPL | 260,00 | 264,37 | 30,55 | 233,82 | 11,20 % |
| AMP | AMP | 460,00 | 468,78 | 54,90 | 413,88 | 11,14 % |
| LECO | LECO | 290,00 | 293,68 | 32,60 | 261,08 | 11,08 % |
| ROP | ROP | 310,00 | 315,53 | 36,00 | 279,53 | 10,90 % |
| ALLY | ALLY | 40,00 | 41,29 | 5,20 | 36,09 | 10,83 % |
| MA | MA | 520,00 | 522,20 | 52,70 | 469,50 | 10,76 % |
| VRSN | VRSN | 210,00 | 216,25 | 26,30 | 189,95 | 10,56 % |
| GVA | GVA | 125,00 | 128,61 | 15,50 | 113,11 | 10,51 % |
| PAG | PAG | 165,00 | 165,61 | 16,20 | 149,41 | 10,43 % |
| GLD | GLD | 445,00 | 448,20 | 45,10 | 403,10 | 10,39 % |
| VMC | VMC | 300,00 | 302,22 | 30,10 | 272,12 | 10,25 % |
| COST | COST | 1.000,00 | 1.010,42 | 103,05 | 907,37 | 10,21 % |
| LTM | LTM | 55,00 | 59,91 | 10,00 | 49,91 | 10,20 % |
| V | V | 315,00 | 319,86 | 33,60 | 286,26 | 10,04 % |
| ALV | ALV | 125,00 | 125,43 | 11,80 | 113,63 | 10,01 % |
| TKR | TKR | 100,00 | 105,00 | 14,00 | 91,00 | 9,89 % |
| DOV | DOV | 230,00 | 233,25 | 23,90 | 209,35 | 9,86 % |
| EWBC | EWBC | 115,00 | 117,83 | 13,10 | 104,73 | 9,81 % |
| TXT | TXT | 97,50 | 99,70 | 10,80 | 88,90 | 9,67 % |
| ZION | ZION | 60,00 | 61,53 | 6,80 | 54,73 | 9,63 % |
| KRE | KRE | 71,00 | 71,53 | 6,65 | 64,88 | 9,43 % |
| CIB | CIB | 77,50 | 78,02 | 7,10 | 70,92 | 9,28 % |
| PM | PM | 180,00 | 183,60 | 18,80 | 164,80 | 9,22 % |
| LIN | LIN | 480,00 | 482,22 | 42,40 | 439,82 | 9,14 % |
| AME | AME | 230,00 | 233,33 | 22,50 | 210,83 | 9,09 % |
| OMF | OMF | 55,00 | 56,43 | 6,00 | 50,43 | 9,06 % |
| AGM | AGM | 170,00 | 175,00 | 18,80 | 156,20 | 8,83 % |
| CWEN | CWEN | 40,00 | 40,78 | 4,00 | 36,78 | 8,75 % |
| FWONK | FWONK | 85,00 | 88,45 | 10,10 | 78,35 | 8,49 % |
| AVT | AVT | 65,00 | 65,05 | 5,10 | 59,95 | 8,42 % |
| BEP | BEP | 30,00 | 32,03 | 4,30 | 27,73 | 8,19 % |
| CHD | CHD | 95,00 | 99,89 | 12,00 | 87,89 | 8,09 % |
| FVRR | FVRR | 12,00 | 13,59 | 2,45 | 11,14 | 7,69 % |
| EEM | EEM | 60,50 | 60,87 | 4,65 | 56,22 | 7,61 % |
| FXI | FXI | 38,00 | 38,51 | 3,20 | 35,31 | 7,62 % |
| ITW | ITW | 290,00 | 297,42 | 27,90 | 269,52 | 7,60 % |
| CINF | CINF | 165,00 | 165,99 | 12,60 | 153,39 | 7,57 % |
| MFC | MFC | 37,00 | 37,17 | 2,70 | 34,47 | 7,34 % |
| SAH | SAH | 55,00 | 58,28 | 7,00 | 51,28 | 7,25 % |
| WEC | WEC | 115,00 | 115,45 | 8,10 | 107,35 | 7,13 % |
| SRE | SRE | 90,00 | 92,94 | 8,90 | 84,04 | 7,09 % |
| MCD | MCD | 325,00 | 327,51 | 23,70 | 303,81 | 6,97 % |
| PEG | PEG | 85,00 | 87,00 | 7,40 | 79,60 | 6,78 % |
| XEL | XEL | 80,00 | 80,75 | 5,70 | 75,05 | 6,60 % |
| BMO | BMO | 140,00 | 141,02 | 9,50 | 131,52 | 6,45 % |
| EWZ | EWZ | 37,00 | 37,91 | 3,15 | 34,76 | 6,44 % |
| ATLX | ATLX | 2,50 | 4,65 | 2,30 | 2,35 | 6,41 % |
| TALK | TALK | 3,00 | 3,82 | 1,00 | 2,82 | 6,38 % |
| NI | NI | 45,00 | 46,71 | 4,40 | 42,31 | 6,36 % |
| DAC | DAC | 105,00 | 107,31 | 8,50 | 98,81 | 6,26 % |
| XLI | XLI | 175,00 | 175,73 | 11,00 | 164,73 | 6,23 % |
| ATS | ATS | 30,00 | 31,53 | 3,20 | 28,33 | 5,89 % |
| INVH | INVH | 25,00 | 27,14 | 3,50 | 23,64 | 5,75 % |
| NGG | NGG | 90,00 | 92,42 | 7,30 | 85,12 | 5,73 % |
| BNS | BNS | 75,00 | 75,70 | 4,60 | 71,10 | 5,49 % |
| TRP | TRP | 60,00 | 62,30 | 5,00 | 57,30 | 4,71 % |
| XLF | XLF | 52,00 | 52,20 | 2,48 | 49,72 | 4,59 % |
| BEPC | BEPC | 40,00 | 44,35 | 6,10 | 38,25 | 4,58 % |
| HASI | HASI | 35,00 | 39,22 | 5,70 | 33,52 | 4,42 % |
| TLT | TLT | 89,00 | 89,87 | 4,15 | 85,72 | 3,83 % |
| XLE | XLE | 51,00 | 53,75 | 4,35 | 49,40 | 3,24 % |
| VEL | VEL | 17,50 | 19,90 | 2,90 | 17,00 | 2,94 % |
| OPFI | OPFI | 7,50 | 8,91 | 1,60 | 7,31 | 2,60 % |
| TPH | TPH | 45,00 | 46,30 | 2,40 | 43,90 | 2,51 % |
| PAGP | PAGP | 20,00 | 21,65 | 2,10 | 19,55 | 2,30 % |
| ITRN | ITRN | 45,00 | 47,70 | 3,70 | 44,00 | 2,27 % |
| E | E | 42,50 | 43,17 | 1,45 | 41,72 | 1,87 % |
| GTLS | GTLS | 200,00 | 207,37 | 10,50 | 196,87 | 1,59 % |
| CBL | CBL | 35,00 | 36,90 | 2,40 | 34,50 | 1,45 % |
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.