In the Money Covered Calls for 12/17/2027 - 581 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 |
|---|---|---|---|---|---|---|
| IRTC | IRTC | 110,00 | 114,66 | 30,00 | 84,66 | 29,93 % |
| RIVN | RIVN | 12,00 | 14,49 | 5,20 | 9,29 | 29,17 % |
| ERAS | ERAS | 10,00 | 10,30 | 2,55 | 7,75 | 29,03 % |
| SKE | SKE | 32,50 | 33,69 | 8,50 | 25,19 | 29,02 % |
| ARGX | ARGX | 820,00 | 822,13 | 184,50 | 637,63 | 28,60 % |
| CLMT | CLMT | 30,00 | 31,33 | 8,00 | 23,33 | 28,59 % |
| NVO | NVO | 45,00 | 45,82 | 10,75 | 35,07 | 28,32 % |
| GDX | GDX | 93,00 | 93,95 | 21,35 | 72,60 | 28,10 % |
| CAT | CAT | 920,00 | 920,22 | 200,00 | 720,22 | 27,74 % |
| OMDA | OMDA | 15,00 | 15,78 | 4,00 | 11,78 | 27,33 % |
| TARS | TARS | 60,00 | 64,67 | 17,50 | 47,17 | 27,20 % |
| WST | WST | 300,00 | 300,19 | 63,50 | 236,69 | 26,75 % |
| CART | CART | 38,00 | 39,00 | 9,00 | 30,00 | 26,67 % |
| GOOGL | GOOGL | 400,00 | 400,39 | 84,50 | 315,89 | 26,63 % |
| CCL | CCL | 25,00 | 25,26 | 5,50 | 19,76 | 26,52 % |
| KKR | KKR | 97,50 | 99,57 | 22,50 | 77,07 | 26,51 % |
| META | META | 610,00 | 617,23 | 134,00 | 483,23 | 26,23 % |
| JD | JD | 32,00 | 32,92 | 7,55 | 25,37 | 26,13 % |
| AMZN | AMZN | 265,00 | 266,48 | 56,15 | 210,33 | 25,99 % |
| ASND | ASND | 240,00 | 245,49 | 55,00 | 190,49 | 25,99 % |
| LLY | LLY | 1.000,00 | 1.005,00 | 210,80 | 794,20 | 25,91 % |
| CSCO | CSCO | 115,00 | 115,10 | 23,60 | 91,50 | 25,68 % |
| GOOG | GOOG | 395,00 | 397,00 | 82,50 | 314,50 | 25,60 % |
| UBER | UBER | 72,50 | 74,71 | 16,90 | 57,81 | 25,40 % |
| IONS | IONS | 75,00 | 75,68 | 15,50 | 60,18 | 24,63 % |
| NKE | NKE | 40,00 | 42,12 | 10,00 | 32,12 | 24,53 % |
| ABNB | ABNB | 130,00 | 133,93 | 29,50 | 104,43 | 24,48 % |
| CBRL | CBRL | 27,50 | 29,17 | 7,00 | 22,17 | 24,04 % |
| SUPN | SUPN | 50,00 | 51,35 | 11,00 | 40,35 | 23,92 % |
| NBIX | NBIX | 155,00 | 159,05 | 33,50 | 125,55 | 23,46 % |
| LYB | LYB | 72,50 | 73,27 | 14,50 | 58,77 | 23,36 % |
| VLO | VLO | 240,00 | 243,81 | 49,00 | 194,81 | 23,20 % |
| NFLX | NFLX | 86,00 | 86,94 | 17,00 | 69,94 | 22,96 % |
| WAL | WAL | 75,00 | 75,60 | 14,50 | 61,10 | 22,75 % |
| DLO | DLO | 10,00 | 12,07 | 3,90 | 8,17 | 22,40 % |
| JBHT | JBHT | 250,00 | 255,55 | 50,50 | 205,05 | 21,92 % |
| BKNG | BKNG | 154,40 | 154,71 | 28,00 | 126,71 | 21,85 % |
| LEGN | LEGN | 27,50 | 28,60 | 6,00 | 22,60 | 21,68 % |
| JAZZ | JAZZ | 220,00 | 227,84 | 47,00 | 180,84 | 21,65 % |
| DE | DE | 570,00 | 574,64 | 106,00 | 468,64 | 21,63 % |
| CAI | CAI | 12,50 | 14,79 | 4,50 | 10,29 | 21,48 % |
| BX | BX | 120,00 | 122,46 | 23,65 | 98,81 | 21,45 % |
| TDOC | TDOC | 5,00 | 6,62 | 2,50 | 4,12 | 21,36 % |
| SWKS | SWKS | 65,00 | 67,12 | 13,50 | 53,62 | 21,22 % |
| TH | TH | 17,00 | 18,34 | 4,30 | 14,04 | 21,08 % |
| MSFT | MSFT | 400,00 | 408,00 | 77,15 | 330,85 | 20,90 % |
| QRVO | QRVO | 90,00 | 90,64 | 16,00 | 74,64 | 20,57 % |
| SPGI | SPGI | 400,00 | 403,92 | 71,00 | 332,92 | 20,15 % |
| MRX | MRX | 55,00 | 59,79 | 14,00 | 45,79 | 20,11 % |
| PYPL | PYPL | 45,00 | 45,01 | 7,50 | 37,51 | 19,98 % |
| GLNG | GLNG | 55,00 | 55,89 | 10,00 | 45,89 | 19,85 % |
| MPT | MPT | 5,00 | 5,18 | 1,00 | 4,18 | 19,62 % |
| UNH | UNH | 390,00 | 398,26 | 72,00 | 326,26 | 19,54 % |
| KSS | KSS | 10,00 | 12,07 | 3,70 | 8,37 | 19,47 % |
| AAPL | AAPL | 295,00 | 297,91 | 50,95 | 246,96 | 19,45 % |
| PLAY | PLAY | 10,00 | 10,39 | 2,00 | 8,39 | 19,19 % |
| GTX | GTX | 30,00 | 31,18 | 6,00 | 25,18 | 19,17 % |
| XBI | XBI | 130,00 | 134,69 | 25,55 | 109,14 | 19,11 % |
| AZTA | AZTA | 15,00 | 16,80 | 4,20 | 12,60 | 19,05 % |
| WMT | WMT | 130,00 | 132,50 | 23,25 | 109,25 | 18,99 % |
| FWRD | FWRD | 7,50 | 9,41 | 3,10 | 6,31 | 18,86 % |
| MA | MA | 490,00 | 490,50 | 77,80 | 412,70 | 18,73 % |
| TGT | TGT | 120,00 | 123,08 | 22,00 | 101,08 | 18,72 % |
| XLK | XLK | 177,50 | 179,50 | 29,35 | 150,15 | 18,22 % |
| MS | MS | 190,00 | 194,53 | 33,50 | 161,03 | 17,99 % |
| LW | LW | 40,00 | 42,33 | 8,40 | 33,93 | 17,89 % |
| CMCSA | CMCSA | 25,00 | 25,22 | 4,00 | 21,22 | 17,81 % |
| WEN | WEN | 8,00 | 8,09 | 1,30 | 6,79 | 17,82 % |
| DIS | DIS | 105,00 | 105,70 | 16,45 | 89,25 | 17,64 % |
| TRIP | TRIP | 8,00 | 9,60 | 2,80 | 6,80 | 17,65 % |
| WFC | WFC | 72,50 | 73,79 | 12,15 | 61,64 | 17,62 % |
| QQQ | QQQ | 715,00 | 719,72 | 110,93 | 608,79 | 17,45 % |
| COP | COP | 115,00 | 118,60 | 20,60 | 98,00 | 17,35 % |
| HD | HD | 300,00 | 303,89 | 47,85 | 256,04 | 17,17 % |
| LX | LX | 2,00 | 2,01 | 0,30 | 1,71 | 16,96 % |
| XOP | XOP | 165,00 | 169,22 | 28,00 | 141,22 | 16,84 % |
| V | V | 320,00 | 323,00 | 48,60 | 274,40 | 16,62 % |
| BYD | BYD | 77,50 | 79,96 | 13,50 | 66,46 | 16,61 % |
| GILD | GILD | 130,00 | 132,37 | 19,90 | 112,47 | 15,58 % |
| ZLAB | ZLAB | 17,50 | 19,64 | 4,50 | 15,14 | 15,59 % |
| MTB | MTB | 200,00 | 205,74 | 32,50 | 173,24 | 15,45 % |
| IBB | IBB | 170,00 | 172,32 | 24,50 | 147,82 | 15,00 % |
| MRK | MRK | 110,00 | 113,41 | 17,70 | 95,71 | 14,93 % |
| XLE | XLE | 57,50 | 58,07 | 8,00 | 50,07 | 14,84 % |
| EWZ | EWZ | 37,00 | 37,13 | 4,85 | 32,28 | 14,62 % |
| XOM | XOM | 150,00 | 152,91 | 22,05 | 130,86 | 14,63 % |
| UNP | UNP | 265,00 | 269,34 | 38,00 | 231,34 | 14,55 % |
| MET | MET | 77,50 | 79,18 | 11,50 | 67,68 | 14,51 % |
| TRV | TRV | 290,00 | 298,29 | 45,00 | 253,29 | 14,49 % |
| NOG | NOG | 22,00 | 23,35 | 4,10 | 19,25 | 14,29 % |
| ALHC | ALHC | 15,00 | 16,65 | 3,50 | 13,15 | 14,07 % |
| NVS | NVS | 145,00 | 149,75 | 22,50 | 127,25 | 13,95 % |
| CP | CP | 85,00 | 85,64 | 11,00 | 74,64 | 13,88 % |
| SPY | SPY | 745,00 | 748,32 | 93,15 | 655,17 | 13,71 % |
| TTE | TTE | 90,00 | 91,08 | 11,80 | 79,28 | 13,53 % |
| XLF | XLF | 51,00 | 51,29 | 6,30 | 44,99 | 13,36 % |
| MDY | MDY | 670,00 | 670,19 | 79,00 | 591,19 | 13,33 % |
| KRE | KRE | 67,00 | 67,78 | 8,65 | 59,13 | 13,31 % |
| KEY | KEY | 20,00 | 21,08 | 3,40 | 17,68 | 13,12 % |
| MCD | MCD | 270,00 | 275,00 | 35,00 | 240,00 | 12,50 % |
| BMY | BMY | 55,00 | 56,67 | 7,75 | 48,92 | 12,42 % |
| F | F | 12,00 | 14,48 | 3,80 | 10,68 | 12,35 % |
| SNY | SNY | 42,50 | 42,73 | 4,90 | 37,84 | 12,33 % |
| PD | PD | 5,00 | 6,67 | 2,20 | 4,47 | 11,86 % |
| VALE | VALE | 15,00 | 16,59 | 3,15 | 13,44 | 11,61 % |
| DIA | DIA | 500,00 | 500,62 | 52,00 | 448,62 | 11,45 % |
| PRU | PRU | 100,00 | 103,20 | 12,70 | 90,50 | 10,50 % |
| PFE | PFE | 25,00 | 25,78 | 3,15 | 22,63 | 10,47 % |
| EEM | EEM | 65,00 | 67,38 | 8,50 | 58,88 | 10,39 % |
| VZ | VZ | 47,00 | 47,18 | 4,45 | 42,73 | 9,99 % |
| EVH | EVH | 2,50 | 4,10 | 1,80 | 2,30 | 8,70 % |
| CNP | CNP | 42,00 | 42,54 | 3,80 | 38,74 | 8,42 % |
| ICLN | ICLN | 21,00 | 21,90 | 2,50 | 19,40 | 8,25 % |
| BHF | BHF | 60,00 | 61,29 | 5,50 | 55,79 | 7,55 % |
| SIRI | SIRI | 25,00 | 26,42 | 3,00 | 23,42 | 6,75 % |
| PBR | PBR | 17,00 | 19,79 | 3,85 | 15,94 | 6,65 % |
| EWC | EWC | 55,00 | 57,74 | 5,50 | 52,24 | 5,28 % |
| EA | EA | 200,00 | 200,70 | 9,60 | 191,10 | 4,66 % |
| KVUE | KVUE | 15,00 | 17,19 | 2,84 | 14,35 | 4,53 % |
| XLU | XLU | 42,50 | 44,90 | 3,50 | 41,40 | 2,66 % |
| LENZ | LENZ | 5,00 | 7,38 | 2,50 | 4,88 | 2,46 % |
| UL | UL | 55,00 | 57,34 | 3,50 | 53,84 | 2,15 % |
| ZVRA | ZVRA | 10,00 | 11,86 | 2,00 | 9,86 | 1,42 % |
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.