In the Money Covered Calls for 06/17/2027 - 483 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 |
|---|---|---|---|---|---|---|
| KLAC | KLAC | 1.460,00 | 1.470,00 | 346,00 | 1.124,00 | 29,89 % |
| ERAS | ERAS | 10,00 | 12,20 | 4,50 | 7,70 | 29,87 % |
| CEG | CEG | 300,00 | 302,65 | 71,00 | 231,65 | 29,51 % |
| RIG | RIG | 5,50 | 6,16 | 1,90 | 4,26 | 29,10 % |
| SPOT | SPOT | 460,00 | 462,82 | 105,65 | 357,17 | 28,79 % |
| BIDU | BIDU | 135,00 | 137,20 | 32,35 | 104,85 | 28,76 % |
| LULU | LULU | 175,00 | 177,00 | 41,00 | 136,00 | 28,68 % |
| DELL | DELL | 115,00 | 116,09 | 26,50 | 89,59 | 28,36 % |
| WDAY | WDAY | 140,00 | 142,64 | 33,50 | 109,14 | 28,28 % |
| ADBE | ADBE | 260,00 | 260,35 | 57,20 | 203,15 | 27,98 % |
| FCX | FCX | 60,00 | 61,09 | 14,10 | 46,99 | 27,69 % |
| OKTA | OKTA | 80,00 | 82,20 | 19,45 | 62,75 | 27,49 % |
| MELI | MELI | 1.960,00 | 1.973,84 | 428,00 | 1.545,84 | 26,79 % |
| AEM | AEM | 210,00 | 212,40 | 46,50 | 165,90 | 26,58 % |
| ASML | ASML | 1.400,00 | 1.420,00 | 314,00 | 1.106,00 | 26,58 % |
| CRM | CRM | 180,00 | 184,29 | 41,05 | 143,24 | 25,66 % |
| UBER | UBER | 70,00 | 70,52 | 14,55 | 55,97 | 25,06 % |
| BABA | BABA | 155,00 | 155,45 | 31,50 | 123,95 | 25,05 % |
| BIIB | BIIB | 195,00 | 195,62 | 39,00 | 156,62 | 24,51 % |
| CAT | CAT | 760,00 | 764,76 | 153,00 | 611,76 | 24,23 % |
| DKS | DKS | 200,00 | 200,50 | 39,50 | 161,00 | 24,22 % |
| AMZN | AMZN | 200,00 | 201,00 | 39,90 | 161,10 | 24,15 % |
| SLV | SLV | 66,00 | 66,48 | 13,15 | 53,33 | 23,76 % |
| NFLX | NFLX | 76,00 | 77,27 | 15,85 | 61,42 | 23,73 % |
| RKT | RKT | 18,00 | 18,57 | 4,00 | 14,57 | 23,54 % |
| SMH | SMH | 405,00 | 407,50 | 79,00 | 328,50 | 23,29 % |
| GDX | GDX | 100,00 | 100,13 | 19,00 | 81,13 | 23,26 % |
| SVIX | SVIX | 21,00 | 21,60 | 4,50 | 17,10 | 22,81 % |
| META | META | 640,00 | 643,50 | 122,30 | 521,20 | 22,79 % |
| GOOGL | GOOGL | 300,00 | 300,50 | 56,05 | 244,45 | 22,72 % |
| GOOG | GOOG | 300,00 | 300,86 | 56,30 | 244,56 | 22,67 % |
| ADSK | ADSK | 220,00 | 225,30 | 45,80 | 179,50 | 22,56 % |
| LLY | LLY | 1.030,00 | 1.037,52 | 195,05 | 842,47 | 22,26 % |
| WHR | WHR | 85,00 | 87,22 | 17,50 | 69,72 | 21,92 % |
| KKR | KKR | 100,00 | 102,60 | 20,50 | 82,10 | 21,80 % |
| PDD | PDD | 100,00 | 102,50 | 20,00 | 82,50 | 21,21 % |
| ABNB | ABNB | 120,00 | 124,49 | 25,45 | 99,04 | 21,16 % |
| ULTA | ULTA | 680,00 | 695,79 | 134,00 | 561,79 | 21,04 % |
| CMG | CMG | 37,50 | 37,88 | 6,85 | 31,03 | 20,85 % |
| BKNG | BKNG | 4.100,00 | 4.145,55 | 752,00 | 3.393,55 | 20,82 % |
| BBWI | BBWI | 22,50 | 24,67 | 6,00 | 18,67 | 20,51 % |
| ADI | ADI | 340,00 | 341,29 | 59,00 | 282,29 | 20,44 % |
| BA | BA | 240,00 | 243,90 | 44,55 | 199,35 | 20,39 % |
| WYNN | WYNN | 110,00 | 113,51 | 22,00 | 91,51 | 20,21 % |
| ISRG | ISRG | 490,00 | 493,75 | 86,00 | 407,75 | 20,17 % |
| IGV | IGV | 80,00 | 80,96 | 14,20 | 66,76 | 19,83 % |
| ETN | ETN | 390,00 | 391,49 | 66,00 | 325,49 | 19,82 % |
| OIH | OIH | 375,00 | 375,58 | 62,00 | 313,58 | 19,59 % |
| UNH | UNH | 280,00 | 289,09 | 54,50 | 234,59 | 19,36 % |
| NUE | NUE | 180,00 | 183,64 | 32,50 | 151,14 | 19,09 % |
| GRAB | GRAB | 4,00 | 4,27 | 0,90 | 3,37 | 18,69 % |
| FDX | FDX | 370,00 | 375,30 | 63,15 | 312,15 | 18,53 % |
| VRTX | VRTX | 470,00 | 477,00 | 80,00 | 397,00 | 18,39 % |
| QCOM | QCOM | 140,00 | 142,31 | 24,00 | 118,31 | 18,33 % |
| GS | GS | 910,00 | 915,00 | 143,75 | 771,25 | 17,99 % |
| MSFT | MSFT | 390,00 | 396,08 | 65,45 | 330,63 | 17,96 % |
| LVS | LVS | 57,50 | 57,52 | 8,70 | 48,82 | 17,78 % |
| NOK | NOK | 7,00 | 7,35 | 1,40 | 5,95 | 17,65 % |
| AXP | AXP | 340,00 | 344,69 | 55,50 | 289,19 | 17,57 % |
| TXN | TXN | 220,00 | 226,19 | 39,00 | 187,19 | 17,53 % |
| STLD | STLD | 195,00 | 199,99 | 34,00 | 165,99 | 17,48 % |
| SCHW | SCHW | 92,50 | 93,10 | 14,30 | 78,80 | 17,39 % |
| GM | GM | 80,00 | 81,22 | 12,95 | 68,27 | 17,18 % |
| NVO | NVO | 45,00 | 49,47 | 11,05 | 38,42 | 17,13 % |
| TGT | TGT | 115,00 | 116,40 | 18,15 | 98,25 | 17,05 % |
| DIS | DIS | 105,00 | 105,44 | 15,65 | 89,79 | 16,94 % |
| IBM | IBM | 250,00 | 257,99 | 44,00 | 213,99 | 16,83 % |
| AAPL | AAPL | 260,00 | 264,37 | 41,55 | 222,82 | 16,69 % |
| BJ | BJ | 95,00 | 99,44 | 17,80 | 81,64 | 16,36 % |
| BSX | BSX | 75,00 | 76,29 | 11,80 | 64,49 | 16,30 % |
| WFC | WFC | 85,00 | 87,40 | 14,25 | 73,15 | 16,20 % |
| OXY | OXY | 45,00 | 45,84 | 7,10 | 38,74 | 16,16 % |
| C | C | 110,00 | 113,79 | 19,00 | 94,79 | 16,05 % |
| NKE | NKE | 62,50 | 64,63 | 10,70 | 53,93 | 15,89 % |
| NCLH | NCLH | 22,00 | 24,00 | 5,00 | 19,00 | 15,79 % |
| BAC | BAC | 52,50 | 52,70 | 7,25 | 45,45 | 15,51 % |
| MA | MA | 520,00 | 522,20 | 71,00 | 451,20 | 15,25 % |
| GLD | GLD | 445,00 | 448,20 | 60,25 | 387,95 | 14,71 % |
| JPM | JPM | 305,00 | 307,11 | 41,00 | 266,11 | 14,61 % |
| JD | JD | 25,00 | 27,27 | 5,45 | 21,82 | 14,57 % |
| WMT | WMT | 125,00 | 128,80 | 19,70 | 109,10 | 14,57 % |
| LOW | LOW | 280,00 | 281,16 | 36,50 | 244,66 | 14,44 % |
| V | V | 315,00 | 319,86 | 44,60 | 275,26 | 14,44 % |
| MRK | MRK | 120,00 | 121,20 | 16,30 | 104,90 | 14,39 % |
| XLK | XLK | 137,50 | 139,32 | 19,00 | 120,32 | 14,28 % |
| CSCO | CSCO | 75,00 | 76,75 | 11,05 | 65,70 | 14,16 % |
| QQQ | QQQ | 600,00 | 600,09 | 74,50 | 525,59 | 14,16 % |
| AMGN | AMGN | 370,00 | 373,00 | 48,50 | 324,50 | 14,02 % |
| PGR | PGR | 200,00 | 207,90 | 32,50 | 175,40 | 14,03 % |
| ALC | ALC | 80,00 | 80,72 | 10,50 | 70,22 | 13,93 % |
| KR | KR | 67,50 | 69,66 | 10,35 | 59,31 | 13,81 % |
| BMY | BMY | 60,00 | 60,35 | 7,60 | 52,75 | 13,74 % |
| HON | HON | 240,00 | 242,16 | 30,70 | 211,46 | 13,50 % |
| IWM | IWM | 260,00 | 263,04 | 33,11 | 229,93 | 13,08 % |
| USB | USB | 57,50 | 57,78 | 6,90 | 50,88 | 13,02 % |
| HD | HD | 380,00 | 383,04 | 46,70 | 336,34 | 12,98 % |
| ABBV | ABBV | 230,00 | 233,41 | 29,80 | 203,61 | 12,96 % |
| NSC | NSC | 310,00 | 316,12 | 41,50 | 274,62 | 12,88 % |
| XOM | XOM | 145,00 | 146,01 | 17,50 | 128,51 | 12,83 % |
| GILD | GILD | 150,00 | 154,72 | 21,50 | 133,22 | 12,60 % |
| VG | VG | 7,50 | 8,77 | 2,10 | 6,67 | 12,44 % |
| STLA | STLA | 5,00 | 7,85 | 3,40 | 4,45 | 12,36 % |
| UNP | UNP | 260,00 | 263,00 | 31,50 | 231,50 | 12,31 % |
| BRK.B | BRK.B | 500,00 | 504,20 | 58,50 | 445,70 | 12,18 % |
| CB | CB | 330,00 | 331,89 | 37,50 | 294,39 | 12,10 % |
| KRE | KRE | 71,00 | 71,53 | 8,00 | 63,53 | 11,76 % |
| AZN | AZN | 200,00 | 209,48 | 30,50 | 178,98 | 11,74 % |
| PM | PM | 180,00 | 183,60 | 22,10 | 161,50 | 11,46 % |
| AIG | AIG | 77,50 | 78,54 | 9,00 | 69,54 | 11,44 % |
| COP | COP | 105,00 | 108,78 | 14,50 | 94,28 | 11,37 % |
| SPY | SPY | 680,00 | 681,82 | 71,21 | 610,61 | 11,36 % |
| TFC | TFC | 50,00 | 52,20 | 7,30 | 44,90 | 11,36 % |
| CVX | CVX | 180,00 | 180,80 | 19,05 | 161,75 | 11,28 % |
| XLE | XLE | 52,50 | 53,75 | 6,45 | 47,30 | 10,99 % |
| PFE | PFE | 27,00 | 27,37 | 3,00 | 24,37 | 10,79 % |
| KMI | KMI | 32,00 | 32,13 | 3,20 | 28,93 | 10,61 % |
| SHEL | SHEL | 77,50 | 77,94 | 7,80 | 70,14 | 10,49 % |
| EEM | EEM | 60,00 | 60,87 | 6,55 | 54,32 | 10,46 % |
| JNJ | JNJ | 240,00 | 243,33 | 26,05 | 217,28 | 10,46 % |
| PRU | PRU | 100,00 | 103,27 | 12,30 | 90,97 | 9,93 % |
| MPT | MPT | 5,00 | 5,43 | 0,88 | 4,55 | 9,89 % |
| NVS | NVS | 165,00 | 166,17 | 16,00 | 150,17 | 9,88 % |
| HSBC | HSBC | 85,00 | 86,57 | 9,20 | 77,37 | 9,86 % |
| DIA | DIA | 495,00 | 495,88 | 43,50 | 452,38 | 9,42 % |
| MCD | MCD | 320,00 | 327,51 | 34,00 | 293,51 | 9,03 % |
| PG | PG | 155,00 | 159,82 | 17,10 | 142,72 | 8,60 % |
| QSR | QSR | 67,50 | 68,13 | 5,80 | 62,33 | 8,29 % |
| UL | UL | 72,50 | 73,96 | 7,00 | 66,96 | 8,27 % |
| M | M | 20,00 | 22,15 | 3,65 | 18,50 | 8,11 % |
| F | F | 12,00 | 14,12 | 3,00 | 11,12 | 7,90 % |
| SNY | SNY | 45,00 | 46,13 | 4,40 | 41,73 | 7,84 % |
| VZ | VZ | 47,00 | 48,88 | 4,95 | 43,93 | 6,99 % |
| CSX | CSX | 40,00 | 41,03 | 3,60 | 37,43 | 6,87 % |
| KEY | KEY | 20,00 | 21,71 | 2,92 | 18,79 | 6,44 % |
| TTE | TTE | 75,00 | 76,52 | 6,00 | 70,52 | 6,35 % |
| T | T | 25,00 | 28,68 | 5,15 | 23,53 | 6,25 % |
| EFA | EFA | 104,00 | 104,06 | 6,00 | 98,06 | 6,06 % |
| SBLK | SBLK | 22,00 | 24,50 | 3,70 | 20,80 | 5,77 % |
| XLP | XLP | 88,00 | 88,50 | 4,50 | 84,00 | 4,76 % |
| CMCSA | CMCSA | 30,00 | 31,67 | 3,00 | 28,67 | 4,62 % |
| FE | FE | 47,00 | 49,35 | 4,40 | 44,95 | 4,56 % |
| AMCR | AMCR | 45,00 | 49,56 | 6,30 | 43,26 | 4,02 % |
| XLU | XLU | 46,00 | 46,35 | 2,00 | 44,35 | 3,72 % |
| AAL | AAL | 10,00 | 14,40 | 4,75 | 9,65 | 3,63 % |
| ICLN | ICLN | 18,00 | 18,42 | 1,05 | 17,37 | 3,63 % |
| EA | EA | 195,00 | 199,53 | 10,50 | 189,03 | 3,16 % |
| WBD | WBD | 27,00 | 28,85 | 2,50 | 26,35 | 2,47 % |
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.