In the Money Covered Calls for 12/17/2027 - 666 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 |
|---|---|---|---|---|---|---|
| AMZN | AMZN | 200,00 | 201,00 | 47,00 | 154,00 | 29,87 % |
| CAT | CAT | 760,00 | 764,76 | 179,50 | 585,26 | 29,86 % |
| KSS | KSS | 17,50 | 19,50 | 6,00 | 13,50 | 29,63 % |
| UBER | UBER | 70,00 | 70,52 | 16,50 | 54,02 | 29,58 % |
| GOOGL | GOOGL | 300,00 | 300,50 | 68,00 | 232,50 | 29,03 % |
| SMH | SMH | 405,00 | 407,50 | 93,50 | 314,00 | 28,98 % |
| META | META | 640,00 | 643,50 | 147,05 | 496,45 | 28,92 % |
| AKAM | AKAM | 105,00 | 108,50 | 27,00 | 81,50 | 28,83 % |
| CART | CART | 35,00 | 36,72 | 9,50 | 27,22 | 28,58 % |
| GOOG | GOOG | 300,00 | 300,86 | 67,30 | 233,56 | 28,45 % |
| CCL | CCL | 32,00 | 32,75 | 7,80 | 24,95 | 28,26 % |
| WHR | WHR | 85,00 | 87,22 | 20,50 | 66,72 | 27,40 % |
| LLY | LLY | 1.030,00 | 1.037,52 | 228,55 | 808,97 | 27,32 % |
| KKR | KKR | 100,00 | 102,60 | 24,00 | 78,60 | 27,23 % |
| NU | NU | 15,00 | 16,79 | 5,00 | 11,79 | 27,23 % |
| CBRL | CBRL | 30,00 | 31,66 | 8,00 | 23,66 | 26,80 % |
| GRAB | GRAB | 4,00 | 4,27 | 1,11 | 3,16 | 26,58 % |
| ABNB | ABNB | 120,00 | 124,49 | 29,50 | 94,99 | 26,33 % |
| BKNG | BKNG | 4.140,00 | 4.145,55 | 856,00 | 3.289,55 | 25,85 % |
| MRX | MRX | 40,00 | 41,34 | 9,50 | 31,84 | 25,63 % |
| NVO | NVO | 45,00 | 49,47 | 13,55 | 35,92 | 25,28 % |
| CSIQ | CSIQ | 17,00 | 19,16 | 5,50 | 13,66 | 24,45 % |
| QRVO | QRVO | 82,50 | 84,29 | 18,00 | 66,29 | 24,45 % |
| TDOC | TDOC | 2,50 | 4,57 | 2,56 | 2,01 | 24,38 % |
| ALHC | ALHC | 20,00 | 20,65 | 4,50 | 16,15 | 23,84 % |
| UNH | UNH | 280,00 | 289,09 | 62,30 | 226,79 | 23,46 % |
| JBHT | JBHT | 220,00 | 223,51 | 45,00 | 178,51 | 23,24 % |
| NOK | NOK | 7,00 | 7,35 | 1,65 | 5,70 | 22,81 % |
| DE | DE | 600,00 | 600,84 | 112,00 | 488,84 | 22,74 % |
| NOG | NOG | 25,00 | 25,01 | 4,60 | 20,41 | 22,49 % |
| NKE | NKE | 62,50 | 64,63 | 13,55 | 51,08 | 22,36 % |
| MSFT | MSFT | 390,00 | 396,08 | 77,20 | 318,88 | 22,30 % |
| WAL | WAL | 92,50 | 94,63 | 19,00 | 75,63 | 22,31 % |
| VLO | VLO | 195,00 | 197,00 | 37,50 | 159,50 | 22,26 % |
| NCLH | NCLH | 22,00 | 24,00 | 6,00 | 18,00 | 22,22 % |
| AXP | AXP | 340,00 | 344,69 | 65,00 | 279,69 | 21,56 % |
| SWKS | SWKS | 60,00 | 62,25 | 12,50 | 49,75 | 20,60 % |
| AAPL | AAPL | 260,00 | 264,37 | 48,75 | 215,62 | 20,58 % |
| IBM | IBM | 250,00 | 257,99 | 50,50 | 207,49 | 20,49 % |
| SPGI | SPGI | 410,00 | 413,30 | 73,00 | 340,30 | 20,48 % |
| GLNG | GLNG | 42,00 | 44,17 | 9,30 | 34,87 | 20,45 % |
| DIS | DIS | 105,00 | 105,44 | 18,20 | 87,24 | 20,36 % |
| MS | MS | 170,00 | 171,54 | 29,80 | 141,74 | 19,94 % |
| AAL | AAL | 13,00 | 14,40 | 3,55 | 10,85 | 19,82 % |
| WFC | WFC | 85,00 | 87,40 | 16,20 | 71,20 | 19,38 % |
| PD | PD | 5,00 | 6,99 | 2,80 | 4,19 | 19,33 % |
| TGT | TGT | 115,00 | 116,40 | 20,00 | 96,40 | 19,29 % |
| JD | JD | 25,00 | 27,27 | 6,25 | 21,02 | 18,93 % |
| MA | MA | 520,00 | 522,20 | 85,00 | 437,20 | 18,94 % |
| XLK | XLK | 137,50 | 139,32 | 23,60 | 115,72 | 18,82 % |
| BAC | BAC | 52,50 | 52,70 | 8,45 | 44,25 | 18,64 % |
| XBI | XBI | 120,00 | 124,63 | 23,40 | 101,23 | 18,54 % |
| XRX | XRX | 2,00 | 2,09 | 0,40 | 1,69 | 18,34 % |
| BX | BX | 130,00 | 131,39 | 21,50 | 109,89 | 18,30 % |
| V | V | 315,00 | 319,86 | 53,60 | 266,26 | 18,30 % |
| LW | LW | 47,50 | 48,18 | 8,00 | 40,18 | 18,22 % |
| WMT | WMT | 125,00 | 128,80 | 23,00 | 105,80 | 18,15 % |
| MRK | MRK | 120,00 | 121,20 | 19,50 | 101,70 | 17,99 % |
| EVH | EVH | 2,50 | 2,72 | 0,60 | 2,12 | 17,92 % |
| FWRD | FWRD | 25,00 | 27,24 | 6,00 | 21,24 | 17,70 % |
| JPM | JPM | 300,00 | 307,11 | 52,25 | 254,86 | 17,71 % |
| QQQ | QQQ | 600,00 | 600,09 | 89,50 | 510,59 | 17,51 % |
| ALC | ALC | 80,00 | 80,72 | 12,50 | 68,22 | 17,27 % |
| LYB | LYB | 55,00 | 55,98 | 9,00 | 46,98 | 17,07 % |
| CSCO | CSCO | 75,00 | 76,75 | 12,65 | 64,10 | 17,00 % |
| GILD | GILD | 150,00 | 154,72 | 26,20 | 128,52 | 16,72 % |
| BYD | BYD | 82,50 | 83,22 | 12,50 | 70,72 | 16,66 % |
| XOP | XOP | 145,00 | 145,40 | 21,00 | 124,40 | 16,56 % |
| UNP | UNP | 260,00 | 263,00 | 39,00 | 224,00 | 16,07 % |
| XOM | XOM | 145,00 | 146,01 | 21,00 | 125,01 | 15,99 % |
| IBB | IBB | 170,00 | 173,98 | 27,00 | 146,98 | 15,66 % |
| VALE | VALE | 15,00 | 15,81 | 2,83 | 12,98 | 15,56 % |
| IWM | IWM | 260,00 | 263,04 | 37,77 | 225,27 | 15,42 % |
| HD | HD | 380,00 | 383,04 | 53,50 | 329,54 | 15,31 % |
| MPT | MPT | 5,00 | 5,43 | 1,08 | 4,35 | 14,94 % |
| ICLN | ICLN | 18,00 | 18,42 | 2,75 | 15,67 | 14,87 % |
| KRE | KRE | 71,00 | 71,53 | 9,65 | 61,88 | 14,74 % |
| COP | COP | 105,00 | 108,78 | 17,00 | 91,78 | 14,40 % |
| SPY | SPY | 680,00 | 681,82 | 87,08 | 594,74 | 14,34 % |
| CP | CP | 82,50 | 83,88 | 11,50 | 72,38 | 13,98 % |
| BMY | BMY | 60,00 | 60,35 | 7,65 | 52,70 | 13,85 % |
| MET | MET | 77,50 | 78,58 | 10,50 | 68,08 | 13,84 % |
| XLF | XLF | 52,00 | 52,20 | 6,40 | 45,80 | 13,54 % |
| AVTR | AVTR | 8,00 | 9,05 | 1,95 | 7,10 | 12,68 % |
| PFE | PFE | 27,00 | 27,37 | 3,40 | 23,97 | 12,64 % |
| KEY | KEY | 20,00 | 21,71 | 3,95 | 17,76 | 12,61 % |
| JNJ | JNJ | 240,00 | 243,33 | 30,00 | 213,33 | 12,50 % |
| NVS | NVS | 165,00 | 166,17 | 19,50 | 146,67 | 12,50 % |
| EWZ | EWZ | 37,00 | 37,91 | 4,90 | 33,01 | 12,09 % |
| EEM | EEM | 60,00 | 60,87 | 7,30 | 53,57 | 12,00 % |
| GRPN | GRPN | 10,00 | 12,44 | 3,50 | 8,94 | 11,86 % |
| CMCSA | CMCSA | 30,00 | 31,67 | 4,85 | 26,82 | 11,84 % |
| DIA | DIA | 495,00 | 495,88 | 52,50 | 443,38 | 11,64 % |
| F | F | 12,00 | 14,12 | 3,35 | 10,77 | 11,41 % |
| CTRA | CTRA | 30,00 | 30,99 | 4,00 | 26,99 | 11,15 % |
| MCD | MCD | 320,00 | 327,51 | 39,55 | 287,96 | 11,13 % |
| XLE | XLE | 52,50 | 53,75 | 6,40 | 47,35 | 10,88 % |
| PRU | PRU | 100,00 | 103,27 | 13,00 | 90,27 | 10,78 % |
| UL | UL | 72,50 | 73,96 | 8,10 | 65,86 | 10,08 % |
| GT | GT | 7,00 | 8,86 | 2,50 | 6,36 | 10,06 % |
| GTX | GTX | 20,00 | 20,32 | 2,00 | 18,32 | 9,17 % |
| VZ | VZ | 47,00 | 48,88 | 5,80 | 43,08 | 9,10 % |
| SNY | SNY | 45,00 | 46,13 | 4,80 | 41,33 | 8,88 % |
| TTE | TTE | 75,00 | 76,52 | 7,50 | 69,02 | 8,66 % |
| CNP | CNP | 42,00 | 42,65 | 3,90 | 38,75 | 8,39 % |
| EWC | EWC | 55,00 | 55,86 | 4,00 | 51,86 | 6,05 % |
| DLO | DLO | 10,00 | 11,96 | 2,50 | 9,46 | 5,71 % |
| VISN | VISN | 17,00 | 19,20 | 3,00 | 16,20 | 4,94 % |
| XLU | XLU | 45,00 | 46,35 | 3,40 | 42,95 | 4,77 % |
| EA | EA | 195,00 | 199,53 | 11,00 | 188,53 | 3,43 % |
| NFE | NFE | 1,00 | 1,23 | 0,25 | 0,98 | 2,56 % |
| CFLT | CFLT | 30,00 | 30,50 | 1,00 | 29,50 | 1,69 % |
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.