In the Money Covered Calls for 12/15/2028 - 793 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 |
|---|---|---|---|---|---|---|
| SLV | SLV | 54,00 | 54,50 | 12,95 | 41,55 | 29,96 % |
| SAP | SAP | 210,00 | 217,85 | 56,20 | 161,65 | 29,91 % |
| TMO | TMO | 660,00 | 662,24 | 154,00 | 508,24 | 29,86 % |
| MGM | MGM | 28,00 | 29,32 | 7,70 | 21,62 | 29,51 % |
| NVO | NVO | 37,50 | 38,51 | 9,55 | 28,96 | 29,49 % |
| MSFT | MSFT | 540,00 | 541,16 | 123,95 | 417,21 | 29,43 % |
| RACE | RACE | 390,00 | 390,35 | 89,00 | 301,35 | 29,42 % |
| IBM | IBM | 225,00 | 226,85 | 52,30 | 174,55 | 28,90 % |
| CSCO | CSCO | 115,00 | 115,51 | 26,00 | 89,51 | 28,48 % |
| WAL | WAL | 72,50 | 74,69 | 18,00 | 56,69 | 27,89 % |
| IGV | IGV | 110,00 | 111,28 | 25,15 | 86,13 | 27,71 % |
| COF | COF | 200,00 | 201,14 | 44,30 | 156,84 | 27,52 % |
| OXY | OXY | 60,00 | 61,00 | 13,75 | 47,25 | 26,98 % |
| APO | APO | 115,00 | 119,22 | 28,50 | 90,72 | 26,76 % |
| CIFR | CIFR | 10,00 | 12,89 | 5,00 | 7,89 | 26,74 % |
| XBI | XBI | 150,00 | 151,40 | 33,00 | 118,40 | 26,69 % |
| MCK | MCK | 950,00 | 955,76 | 205,00 | 750,76 | 26,54 % |
| SIVR | SIVR | 57,00 | 57,65 | 12,50 | 45,15 | 26,25 % |
| LYV | LYV | 165,00 | 169,64 | 38,90 | 130,74 | 26,20 % |
| DPZ | DPZ | 310,00 | 310,81 | 65,00 | 245,81 | 26,11 % |
| DVN | DVN | 47,50 | 48,96 | 11,25 | 37,71 | 25,96 % |
| AAPL | AAPL | 340,00 | 341,34 | 70,55 | 270,79 | 25,56 % |
| AXP | AXP | 310,00 | 311,53 | 64,50 | 247,03 | 25,49 % |
| UNH | UNH | 380,00 | 381,45 | 78,00 | 303,45 | 25,23 % |
| GS | GS | 895,00 | 898,37 | 183,00 | 715,37 | 25,11 % |
| XLK | XLK | 195,00 | 196,36 | 40,50 | 155,86 | 25,11 % |
| KNX | KNX | 62,50 | 64,52 | 14,50 | 50,02 | 24,95 % |
| PYPL | PYPL | 55,00 | 55,96 | 11,90 | 44,06 | 24,83 % |
| SKYD | SKYD | 8,00 | 9,16 | 2,75 | 6,41 | 24,80 % |
| TMUS | TMUS | 150,00 | 152,50 | 32,10 | 120,40 | 24,58 % |
| TGT | TGT | 150,00 | 152,67 | 32,20 | 120,47 | 24,52 % |
| VGT | VGT | 126,00 | 126,36 | 25,00 | 101,36 | 24,31 % |
| MA | MA | 590,00 | 595,09 | 118,80 | 476,29 | 23,87 % |
| FOXA | FOXA | 60,00 | 62,59 | 14,00 | 48,59 | 23,48 % |
| EOG | EOG | 150,00 | 150,51 | 28,80 | 121,71 | 23,24 % |
| MS | MS | 190,00 | 191,20 | 37,00 | 154,20 | 23,22 % |
| GLD | GLD | 380,00 | 382,15 | 72,65 | 309,50 | 22,78 % |
| C | C | 130,00 | 131,81 | 25,75 | 106,06 | 22,57 % |
| BLK | BLK | 1.080,00 | 1.083,92 | 202,00 | 881,92 | 22,46 % |
| XOP | XOP | 190,00 | 194,29 | 39,00 | 155,29 | 22,35 % |
| BX | BX | 110,00 | 114,78 | 24,80 | 89,98 | 22,25 % |
| QQQ | QQQ | 740,00 | 743,90 | 138,50 | 605,40 | 22,23 % |
| HD | HD | 290,00 | 290,63 | 53,05 | 237,58 | 22,06 % |
| COST | COST | 950,00 | 959,50 | 181,00 | 778,50 | 22,03 % |
| AZN | AZN | 155,00 | 158,95 | 31,90 | 127,05 | 22,00 % |
| ADIG | ADIG | 15,00 | 16,80 | 4,50 | 12,30 | 21,95 % |
| GILD | GILD | 145,00 | 148,00 | 29,00 | 119,00 | 21,85 % |
| QQQM | QQQM | 305,00 | 306,36 | 56,00 | 250,36 | 21,82 % |
| COP | COP | 135,00 | 137,56 | 26,25 | 111,31 | 21,28 % |
| SGMT | SGMT | 7,50 | 8,70 | 2,50 | 6,20 | 20,97 % |
| SCHW | SCHW | 95,00 | 97,06 | 18,50 | 78,56 | 20,93 % |
| IAU | IAU | 78,00 | 78,34 | 13,80 | 64,54 | 20,86 % |
| JD | JD | 25,00 | 26,72 | 6,00 | 20,72 | 20,66 % |
| V | V | 380,00 | 389,98 | 75,00 | 314,98 | 20,64 % |
| CRGY | CRGY | 12,50 | 12,78 | 2,40 | 10,38 | 20,42 % |
| WMT | WMT | 110,00 | 113,15 | 21,80 | 91,35 | 20,42 % |
| CVS | CVS | 87,50 | 87,74 | 15,00 | 72,74 | 20,29 % |
| IRDM | IRDM | 45,00 | 47,07 | 9,50 | 37,57 | 19,78 % |
| JPM | JPM | 330,00 | 334,79 | 59,10 | 275,69 | 19,70 % |
| XOM | XOM | 170,00 | 172,12 | 30,00 | 142,12 | 19,61 % |
| BRK.B | BRK.B | 510,00 | 518,49 | 91,50 | 426,99 | 19,44 % |
| LYFT | LYFT | 15,00 | 16,07 | 3,50 | 12,57 | 19,33 % |
| JNJ | JNJ | 260,00 | 264,30 | 46,20 | 218,10 | 19,21 % |
| EXE | EXE | 85,00 | 88,81 | 17,50 | 71,31 | 19,20 % |
| BAC | BAC | 52,50 | 54,66 | 10,40 | 44,26 | 18,62 % |
| PZZA | PZZA | 17,50 | 19,79 | 5,00 | 14,79 | 18,32 % |
| CVX | CVX | 210,00 | 214,99 | 37,45 | 177,54 | 18,28 % |
| SVXY | SVXY | 65,00 | 65,47 | 10,50 | 54,97 | 18,25 % |
| STXX | STXX | 30,00 | 32,28 | 6,90 | 25,38 | 18,20 % |
| SPY | SPY | 775,00 | 777,53 | 121,71 | 655,82 | 18,17 % |
| IVV | IVV | 780,00 | 781,46 | 121,00 | 660,46 | 18,10 % |
| VOO | VOO | 710,00 | 714,85 | 113,60 | 601,25 | 18,09 % |
| XLE | XLE | 65,00 | 66,01 | 10,95 | 55,06 | 18,05 % |
| WM | WM | 210,00 | 211,14 | 33,00 | 178,14 | 17,88 % |
| IWM | IWM | 275,00 | 277,90 | 44,50 | 233,40 | 17,82 % |
| ZION | ZION | 62,50 | 62,68 | 9,50 | 53,18 | 17,53 % |
| WFC | WFC | 82,50 | 83,71 | 13,50 | 70,21 | 17,50 % |
| CFG | CFG | 62,50 | 63,90 | 10,70 | 53,20 | 17,48 % |
| PNC | PNC | 220,00 | 221,34 | 33,80 | 187,54 | 17,31 % |
| PSNL | PSNL | 15,00 | 15,80 | 3,00 | 12,80 | 17,19 % |
| VTI | VTI | 380,00 | 381,79 | 56,60 | 325,19 | 16,85 % |
| USB | USB | 55,00 | 57,39 | 10,30 | 47,09 | 16,80 % |
| BMY | BMY | 57,50 | 57,58 | 8,30 | 49,28 | 16,68 % |
| GSAT | GSAT | 82,50 | 83,74 | 13,00 | 70,74 | 16,62 % |
| EWZ | EWZ | 43,00 | 43,54 | 6,45 | 37,09 | 15,93 % |
| XLF | XLF | 55,00 | 55,05 | 7,55 | 47,50 | 15,79 % |
| CMCSA | CMCSA | 20,00 | 20,74 | 3,40 | 17,34 | 15,34 % |
| KRE | KRE | 69,00 | 69,44 | 9,50 | 59,94 | 15,12 % |
| DIA | DIA | 515,00 | 517,97 | 70,00 | 447,97 | 14,96 % |
| WEN | WEN | 5,00 | 6,30 | 1,95 | 4,35 | 14,91 % |
| BHF | BHF | 47,50 | 48,36 | 7,00 | 41,36 | 14,85 % |
| KO | KO | 87,50 | 89,68 | 13,20 | 76,48 | 14,41 % |
| F | F | 10,00 | 12,00 | 3,25 | 8,75 | 14,29 % |
| IHI | IHI | 52,00 | 52,60 | 7,10 | 45,50 | 14,29 % |
| RSP | RSP | 210,00 | 213,19 | 29,00 | 184,19 | 14,01 % |
| MAT | MAT | 15,00 | 16,73 | 3,50 | 13,23 | 13,38 % |
| PFE | PFE | 27,00 | 28,38 | 4,45 | 23,93 | 12,85 % |
| ROKU | ROKU | 150,00 | 152,50 | 19,00 | 133,50 | 12,36 % |
| VZ | VZ | 42,00 | 42,78 | 5,25 | 37,53 | 11,91 % |
| BTI | BTI | 55,00 | 55,62 | 6,40 | 49,22 | 11,74 % |
| TFC | TFC | 45,00 | 46,64 | 6,30 | 40,34 | 11,55 % |
| XLU | XLU | 41,00 | 41,63 | 4,35 | 37,28 | 9,98 % |
| ET | ET | 20,00 | 20,40 | 1,92 | 18,48 | 8,23 % |
| TLT | TLT | 77,00 | 77,99 | 6,85 | 71,14 | 8,24 % |
| SLAB | SLAB | 220,00 | 221,70 | 15,50 | 206,20 | 6,69 % |
| ADT | ADT | 5,00 | 6,45 | 1,75 | 4,70 | 6,38 % |
| LKQ | LKQ | 20,00 | 21,85 | 3,00 | 18,85 | 6,10 % |
| IEF | IEF | 89,00 | 89,49 | 5,00 | 84,49 | 5,33 % |
| WU | WU | 5,00 | 6,09 | 1,30 | 4,79 | 4,38 % |
| EPD | EPD | 35,00 | 35,91 | 2,35 | 33,56 | 4,29 % |
| PONY | PONY | 5,00 | 6,13 | 1,33 | 4,80 | 4,17 % |
| ZIM | ZIM | 30,00 | 30,90 | 2,00 | 28,90 | 3,81 % |
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.