Out of the Money Covered Calls for 12/17/2027 - 559 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 |
|---|---|---|---|---|---|---|
| CGEM | CGEM | 17,00 | 15,21 | 3,50 | 29,89 % | 45,18 % |
| MRX | MRX | 55,00 | 54,48 | 12,50 | 29,78 % | 31,01 % |
| CAT | CAT | 940,00 | 939,00 | 214,05 | 29,53 % | 29,66 % |
| IRTC | IRTC | 110,00 | 105,50 | 24,00 | 29,45 % | 34,97 % |
| TNGX | TNGX | 25,00 | 22,15 | 5,00 | 29,15 % | 45,77 % |
| GME | GME | 23,00 | 22,34 | 5,00 | 28,84 % | 32,64 % |
| GRAB | GRAB | 4,00 | 3,52 | 0,78 | 28,47 % | 45,99 % |
| SKE | SKE | 30,00 | 29,54 | 6,50 | 28,21 % | 30,21 % |
| UBER | UBER | 72,50 | 72,05 | 15,85 | 28,20 % | 29,00 % |
| CART | CART | 42,00 | 40,25 | 8,80 | 27,98 % | 33,55 % |
| BABA | BABA | 130,00 | 126,01 | 27,35 | 27,72 % | 31,77 % |
| ASND | ASND | 220,00 | 216,79 | 47,00 | 27,68 % | 29,57 % |
| NFLX | NFLX | 82,00 | 81,62 | 17,60 | 27,49 % | 28,08 % |
| CSCO | CSCO | 130,00 | 129,94 | 27,90 | 27,34 % | 27,40 % |
| ARGX | ARGX | 850,00 | 842,27 | 180,00 | 27,18 % | 28,35 % |
| GDX | GDX | 87,00 | 86,63 | 18,50 | 27,15 % | 27,70 % |
| NVO | NVO | 45,00 | 43,81 | 9,30 | 26,95 % | 30,40 % |
| META | META | 630,00 | 624,15 | 132,45 | 26,94 % | 28,13 % |
| INDV | INDV | 37,00 | 35,43 | 7,50 | 26,85 % | 32,47 % |
| QRVO | QRVO | 105,00 | 103,97 | 22,00 | 26,84 % | 28,10 % |
| ELVN | ELVN | 40,00 | 35,49 | 7,50 | 26,80 % | 42,91 % |
| ARHS | ARHS | 7,50 | 6,64 | 1,40 | 26,72 % | 43,13 % |
| AMZN | AMZN | 255,00 | 253,20 | 53,35 | 26,70 % | 27,60 % |
| KKR | KKR | 97,50 | 95,60 | 20,00 | 26,46 % | 28,97 % |
| WST | WST | 320,00 | 317,32 | 65,50 | 26,01 % | 27,07 % |
| ABNB | ABNB | 135,00 | 133,85 | 27,50 | 25,86 % | 26,94 % |
| GOOG | GOOG | 370,00 | 367,52 | 75,50 | 25,85 % | 26,70 % |
| GOOGL | GOOGL | 375,00 | 370,83 | 76,00 | 25,78 % | 27,19 % |
| VLO | VLO | 260,00 | 258,85 | 52,10 | 25,20 % | 25,76 % |
| AAL | AAL | 15,00 | 13,28 | 2,67 | 25,17 % | 41,38 % |
| NBIX | NBIX | 170,00 | 167,35 | 33,50 | 25,03 % | 27,01 % |
| TRIP | TRIP | 12,00 | 11,75 | 2,35 | 25,00 % | 27,66 % |
| LLY | LLY | 1.140,00 | 1.123,59 | 224,10 | 24,91 % | 26,74 % |
| IONS | IONS | 75,00 | 73,82 | 14,50 | 24,44 % | 26,43 % |
| PYPL | PYPL | 45,00 | 42,72 | 8,25 | 23,93 % | 30,53 % |
| SUPN | SUPN | 45,00 | 44,03 | 8,50 | 23,92 % | 26,64 % |
| NKE | NKE | 45,00 | 43,41 | 8,30 | 23,64 % | 28,17 % |
| LYB | LYB | 67,50 | 65,87 | 12,50 | 23,42 % | 26,48 % |
| PD | PD | 10,00 | 9,22 | 1,75 | 23,43 % | 33,87 % |
| JBHT | JBHT | 290,00 | 283,36 | 53,50 | 23,28 % | 26,16 % |
| NFE | NFE | 1,00 | 0,54 | 0,10 | 22,90 % | 129,04 % |
| MSFT | MSFT | 430,00 | 427,57 | 78,75 | 22,58 % | 23,27 % |
| CBRL | CBRL | 35,00 | 33,00 | 6,00 | 22,22 % | 29,63 % |
| WAL | WAL | 82,50 | 80,75 | 14,50 | 21,89 % | 24,53 % |
| UNIT | UNIT | 12,00 | 11,23 | 2,00 | 21,67 % | 30,01 % |
| PLAY | PLAY | 13,00 | 11,25 | 2,00 | 21,63 % | 40,58 % |
| DKNG | DKNG | 28,00 | 25,42 | 4,50 | 21,51 % | 33,85 % |
| TH | TH | 17,00 | 16,95 | 3,00 | 21,51 % | 21,86 % |
| AZTA | AZTA | 25,00 | 22,84 | 4,00 | 21,23 % | 32,70 % |
| LW | LW | 42,50 | 42,37 | 7,40 | 21,16 % | 21,53 % |
| BX | BX | 120,00 | 118,55 | 20,65 | 21,09 % | 22,57 % |
| XBI | XBI | 135,00 | 133,23 | 23,20 | 21,09 % | 22,69 % |
| TGT | TGT | 125,00 | 123,85 | 21,55 | 21,07 % | 22,19 % |
| ZLAB | ZLAB | 17,50 | 17,34 | 3,00 | 20,92 % | 22,04 % |
| DE | DE | 600,00 | 591,75 | 101,00 | 20,58 % | 22,26 % |
| UNH | UNH | 400,00 | 397,18 | 67,75 | 20,57 % | 21,42 % |
| LEGN | LEGN | 37,50 | 35,42 | 6,00 | 20,39 % | 27,47 % |
| JAZZ | JAZZ | 250,00 | 240,06 | 40,50 | 20,29 % | 25,28 % |
| NCLH | NCLH | 20,00 | 19,08 | 3,20 | 20,15 % | 25,94 % |
| JACK | JACK | 12,50 | 11,95 | 2,00 | 20,10 % | 25,63 % |
| BKNG | BKNG | 168,00 | 167,98 | 28,00 | 20,00 % | 20,02 % |
| VFC | VFC | 17,00 | 16,51 | 2,74 | 19,90 % | 23,46 % |
| XLK | XLK | 195,00 | 193,17 | 32,00 | 19,85 % | 20,99 % |
| SPGI | SPGI | 430,00 | 420,12 | 69,00 | 19,65 % | 22,47 % |
| DIS | DIS | 100,00 | 99,34 | 16,20 | 19,49 % | 20,28 % |
| MS | MS | 220,00 | 217,88 | 35,00 | 19,14 % | 20,30 % |
| AXP | AXP | 320,00 | 312,87 | 50,10 | 19,07 % | 21,78 % |
| CPRI | CPRI | 20,00 | 18,83 | 3,00 | 18,95 % | 26,34 % |
| LX | LX | 2,50 | 2,21 | 0,35 | 18,87 % | 34,77 % |
| NU | NU | 15,00 | 12,10 | 1,92 | 18,86 % | 47,35 % |
| INCY | INCY | 105,00 | 101,00 | 16,00 | 18,82 % | 23,53 % |
| AAPL | AAPL | 315,00 | 310,50 | 48,85 | 18,67 % | 20,39 % |
| VNET | VNET | 10,00 | 9,70 | 1,50 | 18,29 % | 21,95 % |
| HD | HD | 310,00 | 309,95 | 47,60 | 18,14 % | 18,16 % |
| F | F | 17,00 | 15,33 | 2,35 | 18,10 % | 30,97 % |
| COP | COP | 120,00 | 119,16 | 18,20 | 18,03 % | 18,86 % |
| GTX | GTX | 35,00 | 32,85 | 5,00 | 17,95 % | 25,67 % |
| ICLN | ICLN | 24,00 | 23,12 | 3,50 | 17,84 % | 22,32 % |
| QQQ | QQQ | 740,00 | 735,38 | 111,00 | 17,78 % | 18,52 % |
| MPT | MPT | 5,00 | 4,99 | 0,75 | 17,69 % | 17,92 % |
| WFC | WFC | 82,50 | 81,57 | 12,25 | 17,67 % | 19,02 % |
| MA | MA | 490,00 | 481,62 | 71,00 | 17,29 % | 19,33 % |
| XOP | XOP | 175,00 | 171,02 | 25,00 | 17,12 % | 19,85 % |
| WMT | WMT | 120,00 | 118,00 | 17,15 | 17,01 % | 18,99 % |
| UNP | UNP | 265,00 | 263,90 | 38,00 | 16,82 % | 17,31 % |
| BHC | BHC | 7,00 | 5,26 | 0,75 | 16,63 % | 55,21 % |
| V | V | 325,00 | 320,42 | 44,75 | 16,23 % | 17,89 % |
| JD | JD | 30,00 | 29,25 | 4,00 | 15,84 % | 18,81 % |
| AVTR | AVTR | 10,00 | 9,52 | 1,30 | 15,82 % | 21,65 % |
| BYD | BYD | 90,00 | 87,94 | 12,00 | 15,80 % | 18,52 % |
| GLNG | GLNG | 55,00 | 51,41 | 7,00 | 15,76 % | 23,85 % |
| BAC | BAC | 55,00 | 54,09 | 7,25 | 15,48 % | 17,42 % |
| KEY | KEY | 22,00 | 21,64 | 2,85 | 15,17 % | 17,08 % |
| GILD | GILD | 130,00 | 129,25 | 17,00 | 15,15 % | 15,82 % |
| PHR | PHR | 12,50 | 10,41 | 1,35 | 14,90 % | 37,97 % |
| IBB | IBB | 175,00 | 171,04 | 22,00 | 14,76 % | 17,42 % |
| MTB | MTB | 230,00 | 221,73 | 28,50 | 14,75 % | 19,03 % |
| XOM | XOM | 155,00 | 152,10 | 19,50 | 14,71 % | 16,89 % |
| CMCSA | CMCSA | 25,00 | 23,40 | 2,99 | 14,65 % | 22,49 % |
| ALC | ALC | 67,50 | 66,58 | 8,50 | 14,63 % | 16,22 % |
| KRE | KRE | 71,00 | 70,03 | 8,90 | 14,56 % | 16,16 % |
| MRK | MRK | 125,00 | 120,40 | 15,30 | 14,56 % | 18,93 % |
| JPM | JPM | 320,00 | 310,87 | 39,40 | 14,51 % | 17,88 % |
| MET | MET | 85,00 | 83,46 | 10,50 | 14,39 % | 16,50 % |
| TRV | TRV | 300,00 | 293,43 | 36,50 | 14,21 % | 16,76 % |
| CP | CP | 90,00 | 89,12 | 11,00 | 14,08 % | 15,21 % |
| OPRA | OPRA | 20,00 | 18,68 | 2,30 | 14,05 % | 22,14 % |
| EEM | EEM | 70,00 | 69,10 | 8,50 | 14,03 % | 15,51 % |
| IWM | IWM | 295,00 | 292,01 | 35,82 | 13,98 % | 15,15 % |
| VALE | VALE | 17,00 | 15,76 | 1,91 | 13,79 % | 22,74 % |
| PRU | PRU | 105,00 | 103,32 | 12,50 | 13,76 % | 15,61 % |
| SNY | SNY | 45,00 | 44,26 | 5,30 | 13,60 % | 15,50 % |
| BMY | BMY | 57,50 | 56,52 | 6,75 | 13,56 % | 15,53 % |
| NOG | NOG | 22,00 | 21,88 | 2,60 | 13,49 % | 14,11 % |
| NVS | NVS | 150,00 | 148,40 | 17,50 | 13,37 % | 14,59 % |
| CODI | CODI | 12,00 | 10,67 | 1,25 | 13,27 % | 27,39 % |
| EWZ | EWZ | 35,00 | 34,78 | 4,05 | 13,18 % | 13,90 % |
| SPY | SPY | 760,00 | 757,09 | 88,04 | 13,16 % | 13,59 % |
| DBC | DBC | 30,00 | 29,88 | 3,40 | 12,84 % | 13,29 % |
| JNJ | JNJ | 230,00 | 228,85 | 26,00 | 12,82 % | 13,39 % |
| ABM | ABM | 40,00 | 39,88 | 4,50 | 12,72 % | 13,06 % |
| MDY | MDY | 690,00 | 685,50 | 76,50 | 12,56 % | 13,30 % |
| XLE | XLE | 60,00 | 58,75 | 6,50 | 12,44 % | 14,83 % |
| MCD | MCD | 280,00 | 273,23 | 30,00 | 12,33 % | 15,12 % |
| SIRI | SIRI | 30,00 | 27,82 | 3,00 | 12,09 % | 20,87 % |
| XLF | XLF | 53,00 | 52,19 | 5,55 | 11,90 % | 13,64 % |
| ALHC | ALHC | 17,50 | 15,11 | 1,60 | 11,84 % | 29,51 % |
| WEN | WEN | 8,00 | 6,79 | 0,70 | 11,49 % | 31,36 % |
| TTE | TTE | 90,00 | 89,58 | 9,00 | 11,17 % | 11,69 % |
| UL | UL | 57,50 | 55,66 | 5,50 | 10,97 % | 14,64 % |
| FOCL | FOCL | 5,00 | 4,58 | 0,45 | 10,90 % | 21,07 % |
| DIA | DIA | 520,00 | 516,71 | 50,50 | 10,83 % | 11,54 % |
| PBR | PBR | 20,00 | 18,10 | 1,77 | 10,84 % | 22,47 % |
| PSKY | PSKY | 12,00 | 10,65 | 1,02 | 10,59 % | 24,61 % |
| YUMC | YUMC | 45,00 | 42,64 | 4,00 | 10,35 % | 16,47 % |
| XEL | XEL | 80,00 | 77,77 | 7,00 | 9,89 % | 13,04 % |
| GT | GT | 7,00 | 5,67 | 0,50 | 9,67 % | 35,40 % |
| PFE | PFE | 27,00 | 25,72 | 2,25 | 9,59 % | 15,04 % |
| XLU | XLU | 45,00 | 43,98 | 3,80 | 9,46 % | 12,00 % |
| VZ | VZ | 45,00 | 44,99 | 3,60 | 8,70 % | 8,72 % |
| CNP | CNP | 42,00 | 41,85 | 3,30 | 8,56 % | 8,95 % |
| PEN | PEN | 320,00 | 319,37 | 20,00 | 6,68 % | 6,89 % |
| CDE | CDE | 20,00 | 18,51 | 1,15 | 6,62 % | 15,19 % |
| EWC | EWC | 60,00 | 58,71 | 3,10 | 5,57 % | 7,89 % |
| ZVRA | ZVRA | 12,00 | 10,97 | 0,50 | 4,78 % | 14,61 % |
| BHF | BHF | 65,00 | 62,40 | 1,50 | 2,46 % | 6,73 % |
| KVUE | KVUE | 18,00 | 16,88 | 0,30 | 1,81 % | 8,56 % |
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.