Out of the Money Covered Calls for 11/20/2026 - 274 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 |
|---|---|---|---|---|---|---|
| CLPT | CLPT | 15,00 | 13,58 | 3,10 | 29,58 % | 43,13 % |
| COIN | COIN | 170,00 | 166,14 | 37,80 | 29,45 % | 32,46 % |
| TTD | TTD | 27,50 | 25,27 | 5,65 | 28,80 % | 40,17 % |
| TER | TER | 310,00 | 305,60 | 68,20 | 28,73 % | 30,58 % |
| STUB | STUB | 10,00 | 8,98 | 2,00 | 28,65 % | 43,27 % |
| OSCR | OSCR | 15,00 | 13,41 | 2,98 | 28,56 % | 43,75 % |
| ERO | ERO | 30,00 | 29,93 | 6,50 | 27,74 % | 28,04 % |
| AMD | AMD | 200,00 | 198,36 | 42,50 | 27,27 % | 28,32 % |
| HSAI | HSAI | 30,00 | 26,71 | 5,70 | 27,13 % | 42,78 % |
| AMBA | AMBA | 67,50 | 66,19 | 14,00 | 26,83 % | 29,34 % |
| INTC | INTC | 47,00 | 46,10 | 9,75 | 26,82 % | 29,30 % |
| FETH | FETH | 21,00 | 20,40 | 4,30 | 26,71 % | 30,43 % |
| AMR | AMR | 185,00 | 181,41 | 38,00 | 26,50 % | 29,00 % |
| PRE | PRE | 22,50 | 21,74 | 4,50 | 26,10 % | 30,51 % |
| PLTR | PLTR | 135,00 | 132,53 | 27,10 | 25,70 % | 28,05 % |
| NXT | NXT | 125,00 | 122,83 | 25,10 | 25,68 % | 27,90 % |
| PONY | PONY | 15,00 | 14,27 | 2,91 | 25,62 % | 32,04 % |
| SES | SES | 2,00 | 1,72 | 0,35 | 25,55 % | 45,99 % |
| SHLS | SHLS | 12,00 | 10,81 | 2,20 | 25,55 % | 39,37 % |
| SHOP | SHOP | 115,00 | 113,35 | 22,90 | 25,32 % | 27,14 % |
| CAMT | CAMT | 165,00 | 162,00 | 32,60 | 25,19 % | 27,51 % |
| WING | WING | 260,00 | 253,74 | 51,00 | 25,16 % | 28,25 % |
| ANET | ANET | 140,00 | 138,00 | 27,65 | 25,06 % | 26,87 % |
| BTU | BTU | 33,00 | 32,40 | 6,40 | 24,62 % | 26,92 % |
| LAES | LAES | 4,00 | 3,85 | 0,76 | 24,60 % | 29,45 % |
| VRT | VRT | 250,00 | 244,00 | 48,05 | 24,52 % | 27,58 % |
| PPTA | PPTA | 30,00 | 28,11 | 5,50 | 24,33 % | 32,68 % |
| ORCL | ORCL | 155,00 | 153,57 | 29,80 | 24,08 % | 25,23 % |
| RXRX | RXRX | 3,50 | 3,44 | 0,66 | 23,70 % | 25,67 % |
| TLN | TLN | 380,00 | 378,16 | 72,40 | 23,68 % | 24,28 % |
| VPG | VPG | 50,00 | 45,45 | 8,70 | 23,68 % | 36,07 % |
| GLBE | GLBE | 30,00 | 29,32 | 5,60 | 23,60 % | 26,45 % |
| BTG | BTG | 5,50 | 5,24 | 1,00 | 23,58 % | 29,72 % |
| JOBY | JOBY | 13,00 | 10,01 | 1,89 | 23,28 % | 60,10 % |
| MRVL | MRVL | 80,00 | 78,90 | 14,85 | 23,19 % | 24,90 % |
| LSCC | LSCC | 100,00 | 97,72 | 18,30 | 23,04 % | 25,91 % |
| TSLA | TSLA | 410,00 | 409,44 | 76,55 | 23,00 % | 23,16 % |
| AVGO | AVGO | 330,00 | 328,90 | 61,25 | 22,88 % | 23,30 % |
| SLI | SLI | 5,00 | 4,04 | 0,75 | 22,80 % | 51,98 % |
| SDGR | SDGR | 12,50 | 11,63 | 2,15 | 22,68 % | 31,86 % |
| AMAT | AMAT | 360,00 | 358,94 | 66,25 | 22,63 % | 23,00 % |
| ARM | ARM | 130,00 | 128,29 | 23,60 | 22,54 % | 24,18 % |
| EGO | EGO | 47,00 | 45,33 | 8,30 | 22,41 % | 26,92 % |
| PRIM | PRIM | 165,00 | 162,38 | 29,50 | 22,20 % | 24,17 % |
| MBLY | MBLY | 10,00 | 9,20 | 1,67 | 22,18 % | 32,80 % |
| MPWR | MPWR | 1.180,00 | 1.180,00 | 211,20 | 21,80 % | 21,80 % |
| CAR | CAR | 120,00 | 118,35 | 21,10 | 21,70 % | 23,39 % |
| SCCO | SCCO | 190,00 | 188,08 | 33,30 | 21,51 % | 22,75 % |
| AEO | AEO | 25,00 | 24,93 | 4,40 | 21,43 % | 21,77 % |
| NOVT | NOVT | 150,00 | 146,39 | 25,60 | 21,19 % | 24,18 % |
| LC | LC | 17,00 | 15,51 | 2,70 | 21,08 % | 32,71 % |
| MRCY | MRCY | 85,00 | 83,40 | 14,50 | 21,04 % | 23,37 % |
| HUM | HUM | 185,00 | 184,99 | 32,10 | 21,00 % | 21,00 % |
| CRK | CRK | 20,00 | 18,55 | 3,20 | 20,85 % | 30,29 % |
| APPN | APPN | 25,00 | 22,80 | 3,90 | 20,63 % | 32,28 % |
| FLEX | FLEX | 65,00 | 64,42 | 10,80 | 20,14 % | 21,22 % |
| VIST | VIST | 55,00 | 53,95 | 9,00 | 20,02 % | 22,36 % |
| CEG | CEG | 310,00 | 302,65 | 50,30 | 19,93 % | 22,85 % |
| ASML | ASML | 1.420,00 | 1.420,00 | 235,30 | 19,86 % | 19,86 % |
| CHWY | CHWY | 25,00 | 23,90 | 3,95 | 19,80 % | 25,31 % |
| IAG | IAG | 22,00 | 20,82 | 3,40 | 19,52 % | 26,29 % |
| HBM | HBM | 30,00 | 25,19 | 4,10 | 19,44 % | 42,25 % |
| NVDA | NVDA | 190,00 | 186,15 | 30,25 | 19,40 % | 21,87 % |
| XYZ | XYZ | 55,00 | 50,49 | 8,20 | 19,39 % | 30,05 % |
| APH | APH | 150,00 | 148,97 | 23,90 | 19,11 % | 19,93 % |
| IRON | IRON | 70,00 | 65,57 | 10,50 | 19,07 % | 27,11 % |
| PAAS | PAAS | 60,00 | 56,20 | 9,00 | 19,07 % | 27,12 % |
| FICO | FICO | 1.360,00 | 1.351,60 | 216,20 | 19,04 % | 19,78 % |
| RRX | RRX | 220,00 | 219,05 | 34,40 | 18,63 % | 19,14 % |
| WK | WK | 60,00 | 58,00 | 8,90 | 18,13 % | 22,20 % |
| NTRA | NTRA | 220,00 | 211,25 | 32,30 | 18,05 % | 22,94 % |
| OLED | OLED | 120,00 | 119,06 | 18,10 | 17,93 % | 18,86 % |
| DECK | DECK | 120,00 | 117,35 | 17,80 | 17,88 % | 20,54 % |
| AEM | AEM | 220,00 | 212,40 | 31,80 | 17,61 % | 21,82 % |
| ADBE | ADBE | 265,00 | 260,35 | 38,95 | 17,59 % | 19,69 % |
| ATI | ATI | 145,00 | 143,93 | 21,50 | 17,56 % | 18,44 % |
| BWXT | BWXT | 210,00 | 201,09 | 29,70 | 17,33 % | 22,53 % |
| FSM | FSM | 12,50 | 10,35 | 1,50 | 16,95 % | 41,24 % |
| ESLT | ESLT | 700,00 | 694,10 | 100,50 | 16,93 % | 17,92 % |
| CAT | CAT | 770,00 | 764,76 | 110,05 | 16,81 % | 17,61 % |
| HURN | HURN | 135,00 | 130,21 | 18,60 | 16,67 % | 20,96 % |
| BABA | BABA | 160,00 | 155,45 | 22,10 | 16,57 % | 19,99 % |
| PYPL | PYPL | 42,50 | 40,70 | 5,75 | 16,45 % | 21,60 % |
| SOXX | SOXX | 355,00 | 352,61 | 49,70 | 16,41 % | 17,20 % |
| WHR | WHR | 87,50 | 87,22 | 12,20 | 16,26 % | 16,64 % |
| FVRR | FVRR | 15,00 | 13,59 | 1,90 | 16,25 % | 28,28 % |
| WCC | WCC | 310,00 | 300,92 | 42,00 | 16,22 % | 19,73 % |
| NVT | NVT | 120,00 | 115,30 | 16,00 | 16,11 % | 20,85 % |
| UBER | UBER | 72,50 | 70,52 | 9,70 | 15,95 % | 19,20 % |
| STM | STM | 35,00 | 33,47 | 4,60 | 15,93 % | 21,23 % |
| META | META | 645,00 | 643,50 | 87,90 | 15,82 % | 16,09 % |
| NFLX | NFLX | 80,00 | 77,27 | 10,55 | 15,81 % | 19,90 % |
| SII | SII | 125,00 | 121,97 | 16,50 | 15,64 % | 18,52 % |
| JLL | JLL | 290,00 | 286,83 | 38,60 | 15,55 % | 16,83 % |
| KLIC | KLIC | 75,00 | 71,65 | 9,60 | 15,47 % | 20,87 % |
| BAH | BAH | 80,00 | 76,50 | 10,20 | 15,38 % | 20,66 % |
| FFIV | FFIV | 280,00 | 273,93 | 36,40 | 15,32 % | 17,88 % |
| ARES | ARES | 135,00 | 130,41 | 17,30 | 15,29 % | 19,35 % |
| ODFL | ODFL | 195,00 | 193,32 | 25,50 | 15,19 % | 16,20 % |
| EMBJ | EMBJ | 75,00 | 71,04 | 9,30 | 15,06 % | 21,48 % |
| TALK | TALK | 4,00 | 3,82 | 0,50 | 15,06 % | 20,48 % |
| VIAV | VIAV | 27,00 | 26,86 | 3,50 | 14,99 % | 15,60 % |
| LAD | LAD | 310,00 | 304,51 | 39,60 | 14,95 % | 17,02 % |
| AMZN | AMZN | 205,00 | 201,00 | 26,10 | 14,92 % | 17,21 % |
| TAC | TAC | 15,00 | 13,50 | 1,75 | 14,89 % | 27,66 % |
| ULTA | ULTA | 700,00 | 695,79 | 90,00 | 14,86 % | 15,55 % |
| WYNN | WYNN | 115,00 | 113,51 | 14,55 | 14,70 % | 16,21 % |
| GOOGL | GOOGL | 305,00 | 300,50 | 38,30 | 14,61 % | 16,32 % |
| RL | RL | 370,00 | 369,18 | 46,90 | 14,55 % | 14,81 % |
| OSK | OSK | 170,00 | 168,47 | 21,30 | 14,47 % | 15,51 % |
| ENLT | ENLT | 75,00 | 73,10 | 9,20 | 14,40 % | 17,37 % |
| VEL | VEL | 20,00 | 19,90 | 2,50 | 14,37 % | 14,94 % |
| BA | BA | 245,00 | 243,90 | 30,55 | 14,32 % | 14,83 % |
| ST | ST | 37,50 | 36,87 | 4,60 | 14,25 % | 16,21 % |
| LOGI | LOGI | 90,00 | 89,94 | 11,10 | 14,08 % | 14,16 % |
| CW | CW | 700,00 | 684,22 | 84,00 | 13,99 % | 16,62 % |
| GXO | GXO | 67,50 | 65,36 | 8,00 | 13,95 % | 17,68 % |
| DAN | DAN | 35,00 | 32,87 | 4,00 | 13,86 % | 21,23 % |
| MTN | MTN | 135,00 | 134,32 | 15,90 | 13,43 % | 14,00 % |
| ROK | ROK | 390,00 | 388,47 | 46,00 | 13,43 % | 13,88 % |
| IBM | IBM | 260,00 | 257,99 | 30,50 | 13,41 % | 14,29 % |
| LTM | LTM | 60,00 | 59,91 | 7,00 | 13,23 % | 13,40 % |
| EXP | EXP | 230,00 | 229,72 | 26,80 | 13,21 % | 13,35 % |
| MTUS | MTUS | 22,50 | 20,70 | 2,40 | 13,11 % | 22,95 % |
| TEL | TEL | 240,00 | 234,06 | 27,10 | 13,09 % | 15,96 % |
| DG | DG | 155,00 | 150,13 | 17,35 | 13,07 % | 16,73 % |
| PTC | PTC | 155,00 | 152,69 | 17,60 | 13,03 % | 14,74 % |
| APTV | APTV | 85,00 | 82,77 | 9,50 | 12,97 % | 16,01 % |
| BFH | BFH | 75,00 | 73,16 | 8,40 | 12,97 % | 15,81 % |
| MTD | MTD | 1.360,00 | 1.353,24 | 155,00 | 12,94 % | 13,50 % |
| PLXS | PLXS | 210,00 | 201,28 | 23,00 | 12,90 % | 17,79 % |
| XME | XME | 116,00 | 115,11 | 13,10 | 12,84 % | 13,71 % |
| MSFT | MSFT | 400,00 | 396,08 | 45,00 | 12,82 % | 13,93 % |
| C | C | 115,00 | 113,79 | 12,80 | 12,67 % | 13,87 % |
| HEI | HEI | 340,00 | 337,21 | 37,70 | 12,59 % | 13,52 % |
| SGI | SGI | 90,00 | 87,78 | 9,80 | 12,57 % | 15,41 % |
| GPI | GPI | 340,00 | 330,32 | 36,60 | 12,46 % | 15,76 % |
| JXN | JXN | 115,00 | 112,11 | 12,40 | 12,44 % | 15,33 % |
| KALU | KALU | 145,00 | 140,57 | 15,50 | 12,39 % | 15,94 % |
| WFC | WFC | 87,50 | 87,40 | 9,55 | 12,27 % | 12,40 % |
| HUBB | HUBB | 530,00 | 523,50 | 57,00 | 12,22 % | 13,61 % |
| MCO | MCO | 430,00 | 425,50 | 46,10 | 12,15 % | 13,34 % |
| TKR | TKR | 105,00 | 105,00 | 11,30 | 12,06 % | 12,06 % |
| AXP | AXP | 350,00 | 344,69 | 37,05 | 12,04 % | 13,77 % |
| NKE | NKE | 65,00 | 64,63 | 6,95 | 12,05 % | 12,69 % |
| AMP | AMP | 470,00 | 468,78 | 50,30 | 12,02 % | 12,31 % |
| AN | AN | 210,00 | 200,15 | 21,20 | 11,85 % | 17,35 % |
| PSN | PSN | 65,00 | 61,41 | 6,50 | 11,84 % | 18,38 % |
| AAPL | AAPL | 265,00 | 264,37 | 27,80 | 11,75 % | 12,02 % |
| ROP | ROP | 320,00 | 315,53 | 33,20 | 11,76 % | 13,34 % |
| RBC | RBC | 560,00 | 552,93 | 58,00 | 11,72 % | 13,15 % |
| AMG | AMG | 330,00 | 323,01 | 33,50 | 11,57 % | 13,99 % |
| PH | PH | 1.020,00 | 1.009,93 | 102,40 | 11,28 % | 12,39 % |
| GVA | GVA | 130,00 | 128,61 | 13,00 | 11,24 % | 12,45 % |
| ALLY | ALLY | 42,00 | 41,29 | 4,10 | 11,02 % | 12,93 % |
| VRSN | VRSN | 220,00 | 216,25 | 21,30 | 10,93 % | 12,85 % |
| MLM | MLM | 680,00 | 672,94 | 66,10 | 10,89 % | 12,06 % |
| V | V | 320,00 | 319,86 | 31,35 | 10,87 % | 10,91 % |
| TDY | TDY | 670,00 | 660,29 | 64,00 | 10,73 % | 12,36 % |
| TNK | TNK | 75,00 | 70,58 | 6,80 | 10,66 % | 17,59 % |
| MA | MA | 525,00 | 522,20 | 50,15 | 10,62 % | 11,22 % |
| CR | CR | 210,00 | 200,08 | 19,10 | 10,55 % | 16,03 % |
| TXT | TXT | 100,00 | 99,70 | 9,50 | 10,53 % | 10,86 % |
| GLD | GLD | 450,00 | 448,20 | 42,60 | 10,50 % | 10,95 % |
| HSIC | HSIC | 80,00 | 76,91 | 7,30 | 10,49 % | 14,93 % |
| WHD | WHD | 60,00 | 56,99 | 5,40 | 10,47 % | 16,30 % |
| LECO | LECO | 300,00 | 293,68 | 27,80 | 10,46 % | 12,83 % |
| AGM | AGM | 175,00 | 175,00 | 16,50 | 10,41 % | 10,41 % |
| LEA | LEA | 140,00 | 136,70 | 12,90 | 10,42 % | 13,09 % |
| ZION | ZION | 62,50 | 61,53 | 5,80 | 10,41 % | 12,15 % |
| CHD | CHD | 100,00 | 99,89 | 9,40 | 10,39 % | 10,51 % |
| TRMB | TRMB | 70,00 | 65,63 | 6,00 | 10,06 % | 17,39 % |
| BCO | BCO | 135,00 | 130,69 | 11,90 | 10,02 % | 13,65 % |
| COST | COST | 1.020,00 | 1.010,42 | 91,85 | 10,00 % | 11,04 % |
| DIS | DIS | 110,00 | 105,44 | 9,55 | 9,96 % | 14,71 % |
| EWBC | EWBC | 120,00 | 117,83 | 10,50 | 9,78 % | 11,80 % |
| FXI | FXI | 39,00 | 38,51 | 3,35 | 9,53 % | 10,92 % |
| HASI | HASI | 40,00 | 39,22 | 3,40 | 9,49 % | 11,67 % |
| KRE | KRE | 72,00 | 71,53 | 6,20 | 9,49 % | 10,21 % |
| FWONK | FWONK | 90,00 | 88,45 | 7,60 | 9,40 % | 11,32 % |
| OMF | OMF | 57,50 | 56,43 | 4,80 | 9,30 % | 11,37 % |
| EWZ | EWZ | 38,00 | 37,91 | 3,20 | 9,22 % | 9,48 % |
| PAG | PAG | 170,00 | 165,61 | 13,70 | 9,02 % | 11,91 % |
| BAC | BAC | 55,00 | 52,70 | 4,35 | 9,00 % | 13,75 % |
| VMC | VMC | 310,00 | 302,22 | 24,90 | 8,98 % | 11,78 % |
| LIN | LIN | 485,00 | 482,22 | 39,60 | 8,95 % | 9,57 % |
| PM | PM | 185,00 | 183,60 | 15,00 | 8,90 % | 9,73 % |
| BEPC | BEPC | 45,00 | 44,35 | 3,60 | 8,83 % | 10,43 % |
| DOV | DOV | 240,00 | 233,25 | 18,70 | 8,72 % | 11,86 % |
| RDWR | RDWR | 30,00 | 27,92 | 2,20 | 8,55 % | 16,64 % |
| ITW | ITW | 300,00 | 297,42 | 23,30 | 8,50 % | 9,44 % |
| INVH | INVH | 27,50 | 27,14 | 2,10 | 8,39 % | 9,82 % |
| SAH | SAH | 60,00 | 58,28 | 4,50 | 8,37 % | 11,57 % |
| KNSA | KNSA | 50,00 | 45,38 | 3,50 | 8,36 % | 19,39 % |
| CIB | CIB | 80,00 | 78,02 | 6,00 | 8,33 % | 11,08 % |
| HRB | HRB | 35,00 | 30,53 | 2,35 | 8,34 % | 24,20 % |
| SRE | SRE | 95,00 | 92,94 | 7,10 | 8,27 % | 10,67 % |
| ALV | ALV | 130,00 | 125,43 | 9,40 | 8,10 % | 12,04 % |
| AME | AME | 240,00 | 233,33 | 17,10 | 7,91 % | 10,99 % |
| EEM | EEM | 61,00 | 60,87 | 4,40 | 7,79 % | 8,02 % |
| PEG | PEG | 87,50 | 87,00 | 6,10 | 7,54 % | 8,16 % |
| TAN | TAN | 65,00 | 60,03 | 4,00 | 7,14 % | 16,01 % |
| MCD | MCD | 330,00 | 327,51 | 20,95 | 6,83 % | 7,65 % |
| BEP | BEP | 35,00 | 32,03 | 1,95 | 6,48 % | 16,36 % |
| CINF | CINF | 170,00 | 165,99 | 10,10 | 6,48 % | 9,05 % |
| TRP | TRP | 62,50 | 62,30 | 3,70 | 6,31 % | 6,66 % |
| DAC | DAC | 110,00 | 107,31 | 6,00 | 5,92 % | 8,58 % |
| NGG | NGG | 95,00 | 92,42 | 4,90 | 5,60 % | 8,55 % |
| OPFI | OPFI | 10,00 | 8,91 | 0,45 | 5,32 % | 18,20 % |
| XLE | XLE | 55,00 | 53,75 | 2,60 | 5,08 % | 7,53 % |
| BMO | BMO | 145,00 | 141,02 | 6,70 | 4,99 % | 7,95 % |
| WEC | WEC | 120,00 | 115,45 | 5,40 | 4,91 % | 9,04 % |
| XLI | XLI | 180,00 | 175,73 | 8,20 | 4,89 % | 7,44 % |
| BNS | BNS | 77,50 | 75,70 | 3,50 | 4,85 % | 7,34 % |
| PAGP | PAGP | 22,00 | 21,65 | 1,00 | 4,84 % | 6,54 % |
| AVT | AVT | 70,00 | 65,05 | 2,80 | 4,50 % | 12,45 % |
| BUR | BUR | 10,00 | 9,39 | 0,40 | 4,45 % | 11,23 % |
| NI | NI | 50,00 | 46,71 | 1,90 | 4,24 % | 11,58 % |
| TLT | TLT | 90,00 | 89,87 | 3,65 | 4,23 % | 4,38 % |
| CBL | CBL | 37,00 | 36,90 | 1,45 | 4,09 % | 4,37 % |
| MAMA | MAMA | 17,50 | 15,53 | 0,60 | 4,02 % | 17,21 % |
| XEL | XEL | 85,00 | 80,75 | 3,10 | 3,99 % | 9,47 % |
| XLF | XLF | 53,00 | 52,20 | 1,97 | 3,92 % | 5,51 % |
| MFC | MFC | 40,00 | 37,17 | 1,35 | 3,77 % | 11,67 % |
| OBDC | OBDC | 12,50 | 11,49 | 0,40 | 3,61 % | 12,72 % |
| ATS | ATS | 35,00 | 31,53 | 1,00 | 3,28 % | 14,64 % |
| CWEN | CWEN | 45,00 | 40,78 | 1,20 | 3,03 % | 13,69 % |
| NKLR | NKLR | 5,00 | 4,17 | 0,10 | 2,46 % | 22,85 % |
| ITRN | ITRN | 50,00 | 47,70 | 1,00 | 2,14 % | 7,07 % |
| MED | MED | 12,50 | 10,40 | 0,15 | 1,46 % | 21,95 % |
| LQD | LQD | 112,00 | 111,59 | 1,26 | 1,14 % | 1,51 % |
| ICLN | ICLN | 19,00 | 18,42 | 0,20 | 1,10 % | 4,28 % |
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.