In the Money Covered Calls for 06/17/2027 - 376 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 |
|---|---|---|---|---|---|---|
| INTU | INTU | 300,00 | 302,70 | 71,50 | 231,20 | 29,76 % |
| ROKU | ROKU | 125,00 | 125,36 | 29,00 | 96,36 | 29,72 % |
| SHAK | SHAK | 50,00 | 53,41 | 14,80 | 38,61 | 29,51 % |
| GRAB | GRAB | 3,50 | 3,52 | 0,81 | 2,71 | 29,15 % |
| GEV | GEV | 960,00 | 963,33 | 219,00 | 744,33 | 28,98 % |
| SVIX | SVIX | 22,00 | 22,90 | 5,80 | 17,10 | 28,65 % |
| XYZ | XYZ | 70,00 | 70,51 | 16,10 | 54,41 | 28,65 % |
| CGEM | CGEM | 15,00 | 15,21 | 3,50 | 11,71 | 28,10 % |
| SOXX | SOXX | 590,00 | 591,66 | 130,00 | 461,66 | 27,80 % |
| TNGX | TNGX | 20,00 | 22,15 | 6,50 | 15,65 | 27,80 % |
| TSLA | TSLA | 410,00 | 416,32 | 95,20 | 321,12 | 27,68 % |
| SPOT | SPOT | 490,00 | 493,30 | 109,15 | 384,15 | 27,55 % |
| TSM | TSM | 430,00 | 439,39 | 101,85 | 337,54 | 27,39 % |
| PTON | PTON | 5,00 | 6,18 | 2,25 | 3,93 | 27,23 % |
| IBIT | IBIT | 36,00 | 36,18 | 7,85 | 28,33 | 27,07 % |
| AKAM | AKAM | 155,00 | 160,00 | 38,00 | 122,00 | 27,05 % |
| ZM | ZM | 100,00 | 105,00 | 26,25 | 78,75 | 26,98 % |
| PANW | PANW | 270,00 | 277,50 | 64,70 | 212,80 | 26,88 % |
| FLUT | FLUT | 100,00 | 100,83 | 22,00 | 78,83 | 26,86 % |
| CEG | CEG | 260,00 | 264,99 | 59,00 | 205,99 | 26,22 % |
| RKT | RKT | 13,00 | 13,23 | 2,92 | 10,31 | 26,03 % |
| SMH | SMH | 615,00 | 618,13 | 130,00 | 488,13 | 25,99 % |
| PAR | PAR | 12,00 | 14,55 | 5,00 | 9,55 | 25,65 % |
| ADI | ADI | 420,00 | 424,00 | 89,40 | 334,60 | 25,52 % |
| TXN | TXN | 300,00 | 303,57 | 64,50 | 239,07 | 25,49 % |
| NVDA | NVDA | 215,00 | 216,66 | 45,20 | 171,46 | 25,39 % |
| BIDU | BIDU | 130,00 | 134,52 | 30,50 | 104,02 | 24,98 % |
| TTWO | TTWO | 210,00 | 216,65 | 47,60 | 169,05 | 24,22 % |
| FCX | FCX | 65,00 | 69,69 | 17,30 | 52,39 | 24,07 % |
| COPX | COPX | 90,00 | 90,22 | 17,50 | 72,72 | 23,76 % |
| CNC | CNC | 62,50 | 62,79 | 12,25 | 50,54 | 23,66 % |
| CRM | CRM | 185,00 | 188,80 | 39,20 | 149,60 | 23,66 % |
| DKNG | DKNG | 25,00 | 25,42 | 5,20 | 20,22 | 23,65 % |
| ADBE | ADBE | 250,00 | 258,42 | 55,85 | 202,57 | 23,41 % |
| AEM | AEM | 175,00 | 175,50 | 33,60 | 141,90 | 23,33 % |
| ADSK | ADSK | 230,00 | 233,64 | 47,00 | 186,64 | 23,23 % |
| PSKY | PSKY | 10,00 | 10,65 | 2,53 | 8,12 | 23,15 % |
| SIVR | SIVR | 70,00 | 70,21 | 13,20 | 57,01 | 22,79 % |
| MELI | MELI | 1.620,00 | 1.635,68 | 316,00 | 1.319,68 | 22,76 % |
| SLV | SLV | 66,50 | 66,98 | 12,80 | 54,18 | 22,74 % |
| IBM | IBM | 290,00 | 299,24 | 62,80 | 236,44 | 22,65 % |
| ULTA | ULTA | 460,00 | 462,05 | 86,00 | 376,05 | 22,32 % |
| BABA | BABA | 125,00 | 126,01 | 23,75 | 102,26 | 22,24 % |
| CE | CE | 50,00 | 54,00 | 13,00 | 41,00 | 21,95 % |
| CAT | CAT | 920,00 | 939,00 | 184,00 | 755,00 | 21,85 % |
| GDX | GDX | 86,00 | 86,63 | 16,05 | 70,58 | 21,85 % |
| NEM | NEM | 105,00 | 108,33 | 22,00 | 86,33 | 21,63 % |
| CMG | CMG | 27,50 | 28,28 | 5,65 | 22,63 | 21,52 % |
| UBER | UBER | 70,00 | 72,05 | 14,40 | 57,65 | 21,42 % |
| NCLH | NCLH | 18,00 | 19,08 | 4,25 | 14,83 | 21,38 % |
| STLD | STLD | 270,00 | 276,85 | 54,00 | 222,85 | 21,16 % |
| META | META | 620,00 | 624,15 | 111,95 | 512,20 | 21,05 % |
| KKR | KKR | 95,00 | 95,60 | 17,00 | 78,60 | 20,87 % |
| NFLX | NFLX | 80,00 | 81,62 | 15,25 | 66,37 | 20,54 % |
| PDD | PDD | 85,00 | 85,95 | 15,35 | 70,60 | 20,40 % |
| ETN | ETN | 410,00 | 418,61 | 78,00 | 340,61 | 20,37 % |
| NKE | NKE | 42,50 | 43,41 | 8,10 | 35,31 | 20,36 % |
| URI | URI | 1.080,00 | 1.084,62 | 187,00 | 897,62 | 20,32 % |
| BIIB | BIIB | 195,00 | 196,45 | 34,00 | 162,45 | 20,04 % |
| DG | DG | 100,00 | 103,18 | 19,80 | 83,38 | 19,94 % |
| DKS | DKS | 210,00 | 217,60 | 42,50 | 175,10 | 19,93 % |
| BKNG | BKNG | 166,00 | 167,98 | 29,50 | 138,48 | 19,87 % |
| LLY | LLY | 1.120,00 | 1.123,59 | 189,10 | 934,49 | 19,85 % |
| AMZN | AMZN | 250,00 | 253,20 | 44,55 | 208,65 | 19,82 % |
| WSM | WSM | 200,00 | 208,09 | 41,00 | 167,09 | 19,70 % |
| GOOGL | GOOGL | 370,00 | 370,83 | 61,60 | 309,23 | 19,65 % |
| BSX | BSX | 45,00 | 48,82 | 11,20 | 37,62 | 19,62 % |
| USO | USO | 136,00 | 136,74 | 22,90 | 113,84 | 19,47 % |
| GOOG | GOOG | 365,00 | 367,52 | 61,95 | 305,57 | 19,45 % |
| ISRG | ISRG | 410,00 | 417,50 | 74,00 | 343,50 | 19,36 % |
| BA | BA | 215,00 | 217,36 | 36,70 | 180,66 | 19,01 % |
| NUE | NUE | 260,00 | 262,28 | 43,60 | 218,68 | 18,90 % |
| CLF | CLF | 12,00 | 14,41 | 4,30 | 10,11 | 18,74 % |
| F | F | 15,00 | 15,33 | 2,68 | 12,65 | 18,58 % |
| ABNB | ABNB | 130,00 | 133,85 | 24,00 | 109,85 | 18,34 % |
| LVS | LVS | 50,00 | 50,73 | 8,45 | 42,28 | 18,26 % |
| MPC | MPC | 260,00 | 267,05 | 47,00 | 220,05 | 18,15 % |
| IGV | IGV | 100,00 | 100,06 | 15,40 | 84,66 | 18,12 % |
| HCA | HCA | 360,00 | 361,83 | 57,00 | 304,83 | 18,10 % |
| KWEB | KWEB | 27,00 | 27,13 | 4,25 | 22,88 | 18,01 % |
| JAZZ | JAZZ | 240,00 | 240,06 | 36,50 | 203,56 | 17,90 % |
| JD | JD | 28,00 | 29,25 | 5,50 | 23,75 | 17,89 % |
| GM | GM | 82,50 | 83,22 | 13,15 | 70,07 | 17,74 % |
| CSCO | CSCO | 125,00 | 129,94 | 23,50 | 106,44 | 17,44 % |
| FANG | FANG | 200,00 | 203,23 | 32,90 | 170,33 | 17,42 % |
| WYNN | WYNN | 100,00 | 103,77 | 18,50 | 85,27 | 17,27 % |
| GS | GS | 1.090,00 | 1.092,61 | 163,00 | 929,61 | 17,25 % |
| OIH | OIH | 430,00 | 431,31 | 64,50 | 366,81 | 17,23 % |
| NVO | NVO | 40,00 | 43,81 | 9,65 | 34,16 | 17,10 % |
| XLK | XLK | 192,50 | 193,17 | 28,75 | 164,42 | 17,08 % |
| LNG | LNG | 240,00 | 241,10 | 36,00 | 205,10 | 17,02 % |
| MSFT | MSFT | 420,00 | 427,57 | 68,05 | 359,52 | 16,82 % |
| M | M | 20,00 | 23,03 | 5,90 | 17,13 | 16,75 % |
| EQT | EQT | 55,00 | 55,24 | 8,10 | 47,14 | 16,67 % |
| BJ | BJ | 85,00 | 88,40 | 15,50 | 72,90 | 16,60 % |
| AAL | AAL | 10,00 | 13,28 | 4,70 | 8,58 | 16,56 % |
| C | C | 135,00 | 135,03 | 19,15 | 115,88 | 16,50 % |
| RIG | RIG | 5,50 | 6,25 | 1,52 | 4,73 | 16,28 % |
| VRTX | VRTX | 440,00 | 444,56 | 66,00 | 378,56 | 16,23 % |
| COF | COF | 180,00 | 184,10 | 28,90 | 155,20 | 15,98 % |
| UNH | UNH | 390,00 | 397,18 | 60,80 | 336,38 | 15,94 % |
| XBI | XBI | 130,00 | 133,23 | 21,10 | 112,13 | 15,94 % |
| BCO | BCO | 100,00 | 101,25 | 14,90 | 86,35 | 15,80 % |
| ITB | ITB | 90,00 | 93,02 | 15,30 | 77,72 | 15,80 % |
| TGT | TGT | 120,00 | 123,85 | 20,20 | 103,65 | 15,77 % |
| CARR | CARR | 67,50 | 68,55 | 10,20 | 58,35 | 15,68 % |
| BX | BX | 115,00 | 118,55 | 19,00 | 99,55 | 15,52 % |
| B | B | 40,00 | 42,80 | 8,10 | 34,70 | 15,27 % |
| SCHW | SCHW | 87,50 | 88,00 | 12,10 | 75,90 | 15,28 % |
| AXP | AXP | 310,00 | 312,87 | 43,90 | 268,97 | 15,25 % |
| PSX | PSX | 180,00 | 184,14 | 27,50 | 156,64 | 14,91 % |
| XOP | XOP | 170,00 | 171,02 | 23,05 | 147,97 | 14,89 % |
| ZIM | ZIM | 23,00 | 24,52 | 4,50 | 20,02 | 14,89 % |
| OXY | OXY | 57,50 | 58,67 | 8,60 | 50,07 | 14,84 % |
| AAPL | AAPL | 310,00 | 310,50 | 40,35 | 270,15 | 14,75 % |
| MS | MS | 210,00 | 217,88 | 34,85 | 183,03 | 14,73 % |
| DVN | DVN | 45,00 | 45,99 | 6,70 | 39,29 | 14,53 % |
| ROST | ROST | 230,00 | 234,23 | 33,00 | 201,23 | 14,30 % |
| TMUS | TMUS | 175,00 | 177,15 | 24,00 | 153,15 | 14,27 % |
| WFC | WFC | 80,00 | 81,57 | 11,45 | 70,12 | 14,09 % |
| QQQ | QQQ | 735,00 | 735,38 | 90,50 | 644,88 | 13,97 % |
| HON | HON | 210,00 | 218,12 | 33,80 | 184,32 | 13,93 % |
| BBWI | BBWI | 17,50 | 17,94 | 2,55 | 15,39 | 13,71 % |
| MA | MA | 480,00 | 481,62 | 59,40 | 422,22 | 13,68 % |
| MRK | MRK | 120,00 | 120,40 | 14,85 | 105,55 | 13,69 % |
| LOW | LOW | 200,00 | 207,53 | 31,50 | 176,03 | 13,62 % |
| WMT | WMT | 115,00 | 118,00 | 16,75 | 101,25 | 13,58 % |
| TCOM | TCOM | 45,00 | 47,69 | 8,00 | 39,69 | 13,38 % |
| CPRT | CPRT | 30,00 | 31,08 | 4,60 | 26,48 | 13,29 % |
| KRE | KRE | 70,00 | 70,03 | 8,20 | 61,83 | 13,22 % |
| DIS | DIS | 95,00 | 99,34 | 15,30 | 84,04 | 13,04 % |
| CVS | CVS | 92,50 | 94,86 | 12,95 | 81,91 | 12,93 % |
| V | V | 320,00 | 320,42 | 37,00 | 283,42 | 12,91 % |
| QQQM | QQQM | 300,00 | 303,50 | 37,50 | 266,00 | 12,78 % |
| XOM | XOM | 150,00 | 152,10 | 19,00 | 133,10 | 12,70 % |
| AZN | AZN | 180,00 | 181,80 | 22,00 | 159,80 | 12,64 % |
| YUMC | YUMC | 42,50 | 42,64 | 4,90 | 37,74 | 12,63 % |
| STLA | STLA | 5,00 | 7,39 | 2,95 | 4,44 | 12,61 % |
| JPM | JPM | 310,00 | 310,87 | 35,55 | 275,32 | 12,60 % |
| KR | KR | 60,00 | 62,24 | 8,95 | 53,29 | 12,59 % |
| COP | COP | 115,00 | 119,16 | 17,00 | 102,16 | 12,57 % |
| UNP | UNP | 260,00 | 263,90 | 32,80 | 231,10 | 12,51 % |
| PGR | PGR | 195,00 | 195,38 | 22,00 | 173,38 | 12,47 % |
| PAYX | PAYX | 95,00 | 99,48 | 15,00 | 84,48 | 12,45 % |
| AMGN | AMGN | 340,00 | 346,98 | 44,50 | 302,48 | 12,40 % |
| ABBV | ABBV | 220,00 | 224,94 | 29,10 | 195,84 | 12,34 % |
| GLD | GLD | 410,00 | 411,27 | 46,00 | 365,27 | 12,25 % |
| HD | HD | 300,00 | 309,95 | 42,50 | 267,45 | 12,17 % |
| COST | COST | 960,00 | 973,89 | 117,20 | 856,69 | 12,06 % |
| USB | USB | 55,00 | 55,46 | 6,35 | 49,11 | 11,99 % |
| VALE | VALE | 15,00 | 15,76 | 2,34 | 13,42 | 11,77 % |
| OPRA | OPRA | 17,50 | 18,68 | 3,00 | 15,68 | 11,64 % |
| BAC | BAC | 52,50 | 54,09 | 7,05 | 47,04 | 11,61 % |
| KHC | KHC | 22,50 | 22,52 | 2,36 | 20,16 | 11,61 % |
| GPC | GPC | 95,00 | 98,63 | 13,50 | 85,13 | 11,59 % |
| IAU | IAU | 84,00 | 84,08 | 8,80 | 75,28 | 11,58 % |
| CB | CB | 310,00 | 314,50 | 36,50 | 278,00 | 11,51 % |
| PM | PM | 170,00 | 174,99 | 22,50 | 152,49 | 11,48 % |
| OMC | OMC | 75,00 | 75,63 | 8,30 | 67,33 | 11,39 % |
| TRV | TRV | 290,00 | 293,43 | 33,00 | 260,43 | 11,35 % |
| AIG | AIG | 72,50 | 73,44 | 8,30 | 65,14 | 11,30 % |
| NVS | NVS | 145,00 | 148,40 | 18,10 | 130,30 | 11,28 % |
| NEE | NEE | 85,00 | 85,84 | 9,45 | 76,39 | 11,27 % |
| IWM | IWM | 290,00 | 292,01 | 31,34 | 260,67 | 11,25 % |
| CVX | CVX | 185,00 | 188,35 | 22,00 | 166,35 | 11,21 % |
| ALC | ALC | 65,00 | 66,58 | 8,10 | 58,48 | 11,15 % |
| SNY | SNY | 42,50 | 44,26 | 6,00 | 38,26 | 11,08 % |
| MET | MET | 82,50 | 83,46 | 9,10 | 74,36 | 10,95 % |
| EEM | EEM | 65,00 | 69,10 | 10,50 | 58,60 | 10,92 % |
| SHEL | SHEL | 85,00 | 86,34 | 9,70 | 76,64 | 10,90 % |
| GILD | GILD | 125,00 | 129,25 | 16,50 | 112,75 | 10,87 % |
| MGNI | MGNI | 12,00 | 14,82 | 4,00 | 10,82 | 10,86 % |
| XLE | XLE | 57,50 | 58,75 | 6,80 | 51,95 | 10,68 % |
| NSC | NSC | 300,00 | 307,19 | 36,00 | 271,19 | 10,62 % |
| MCD | MCD | 270,00 | 273,23 | 29,00 | 244,23 | 10,55 % |
| BMY | BMY | 55,00 | 56,52 | 6,75 | 49,77 | 10,51 % |
| PNC | PNC | 220,00 | 227,08 | 27,50 | 199,58 | 10,23 % |
| PRU | PRU | 100,00 | 103,32 | 12,60 | 90,72 | 10,23 % |
| PG | PG | 140,00 | 140,78 | 13,75 | 127,03 | 10,21 % |
| CMCSA | CMCSA | 22,50 | 23,40 | 2,97 | 20,43 | 10,13 % |
| MDT | MDT | 80,00 | 81,99 | 9,35 | 72,64 | 10,13 % |
| BRK.B | BRK.B | 470,00 | 478,45 | 51,50 | 426,95 | 10,08 % |
| MDY | MDY | 685,00 | 685,50 | 62,50 | 623,00 | 9,95 % |
| VOO | VOO | 695,00 | 696,06 | 63,50 | 632,56 | 9,87 % |
| XLF | XLF | 52,00 | 52,19 | 4,85 | 47,34 | 9,84 % |
| SPY | SPY | 755,00 | 757,09 | 69,58 | 687,51 | 9,82 % |
| YUM | YUM | 145,00 | 148,08 | 16,00 | 132,08 | 9,78 % |
| AFL | AFL | 115,00 | 115,29 | 10,50 | 104,79 | 9,74 % |
| TFC | TFC | 47,50 | 49,18 | 5,90 | 43,28 | 9,75 % |
| IVV | IVV | 755,00 | 757,61 | 69,50 | 688,11 | 9,72 % |
| WMB | WMB | 70,00 | 72,43 | 8,60 | 63,83 | 9,67 % |
| PEP | PEP | 140,00 | 142,51 | 14,40 | 128,11 | 9,28 % |
| VIXM | VIXM | 15,00 | 15,47 | 1,70 | 13,77 | 8,93 % |
| SIRI | SIRI | 27,00 | 27,82 | 2,98 | 24,84 | 8,70 % |
| AMCR | AMCR | 35,00 | 37,62 | 5,40 | 32,22 | 8,63 % |
| JNJ | JNJ | 220,00 | 228,85 | 26,00 | 202,85 | 8,46 % |
| DIA | DIA | 515,00 | 516,71 | 41,50 | 475,21 | 8,37 % |
| CSX | CSX | 45,00 | 46,23 | 4,70 | 41,53 | 8,36 % |
| HSBC | HSBC | 90,00 | 92,62 | 9,50 | 83,12 | 8,28 % |
| ICLN | ICLN | 23,00 | 23,12 | 1,85 | 21,27 | 8,13 % |
| QSR | QSR | 70,00 | 71,83 | 7,00 | 64,83 | 7,97 % |
| OKE | OKE | 85,00 | 88,95 | 10,20 | 78,75 | 7,94 % |
| DUK | DUK | 120,00 | 121,82 | 10,60 | 111,22 | 7,89 % |
| KEY | KEY | 20,00 | 21,64 | 3,10 | 18,54 | 7,87 % |
| KMI | KMI | 30,00 | 31,70 | 3,85 | 27,85 | 7,72 % |
| PFE | PFE | 25,00 | 25,72 | 2,50 | 23,22 | 7,67 % |
| TTE | TTE | 87,50 | 89,58 | 8,20 | 81,38 | 7,52 % |
| XEL | XEL | 75,00 | 77,77 | 8,00 | 69,77 | 7,50 % |
| SBLK | SBLK | 27,00 | 27,17 | 2,00 | 25,17 | 7,27 % |
| XLP | XLP | 82,00 | 82,14 | 5,55 | 76,59 | 7,06 % |
| VZ | VZ | 43,00 | 44,99 | 4,70 | 40,29 | 6,73 % |
| GSAT | GSAT | 80,00 | 81,69 | 6,70 | 74,99 | 6,68 % |
| KO | KO | 75,00 | 77,27 | 6,80 | 70,47 | 6,43 % |
| EFA | EFA | 104,00 | 104,12 | 6,00 | 98,12 | 5,99 % |
| EWZ | EWZ | 34,00 | 34,78 | 2,68 | 32,10 | 5,92 % |
| BHF | BHF | 60,00 | 62,40 | 5,50 | 56,90 | 5,45 % |
| MPT | MPT | 4,50 | 4,99 | 0,71 | 4,28 | 5,14 % |
| T | T | 20,00 | 22,85 | 3,80 | 19,05 | 4,99 % |
| XLU | XLU | 43,00 | 43,98 | 2,93 | 41,05 | 4,75 % |
| TLT | TLT | 85,00 | 85,47 | 4,10 | 81,37 | 4,46 % |
| FE | FE | 45,00 | 45,64 | 2,25 | 43,39 | 3,71 % |
| ABM | ABM | 35,00 | 39,88 | 6,00 | 33,88 | 3,31 % |
| EA | EA | 200,00 | 203,41 | 9,60 | 193,81 | 3,19 % |
| IYR | IYR | 99,00 | 100,00 | 3,00 | 97,00 | 2,06 % |
| UL | UL | 55,00 | 55,66 | 1,50 | 54,16 | 1,56 % |
| PEN | PEN | 310,00 | 319,37 | 13,00 | 306,37 | 1,18 % |
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.