In the Money Covered Calls for 12/20/2019 - 385 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
ZSCALER, INC. ZS 35.00 36.90 9.70 27.20 28.68 %
TELADOC HEALTH INC TDOC 60.00 63.54 16.30 47.24 27.01 %
AEROVIRONMENT INC AVAV 90.00 91.88 20.40 71.48 25.91 %
STAAR SURGICAL CO STAA 38.00 38.21 7.90 30.31 25.37 %
INOGEN INC INGN 140.00 141.24 29.30 111.94 25.07 %
SOHU.COM LIMITED SOHU 20.00 20.94 4.90 16.04 24.69 %
NEVRO CORP NVRO 40.00 42.25 10.10 32.15 24.42 %
HERC HOLDINGS INC HRI 35.00 35.76 7.60 28.16 24.29 %
PDC ENERGY INC PDCE 35.00 35.18 7.00 28.18 24.20 %
HIBBETT SPORTS INC HIBB 15.00 17.39 5.30 12.09 24.07 %
ABIOMED INC ABMD 330.00 335.22 68.90 266.32 23.91 %
HEALTHEQUITY INC HQY 85.00 85.10 16.30 68.80 23.55 %
HUBSPOT INC HUBS 130.00 130.65 25.40 105.25 23.52 %
MATADOR RESOURCES CO MTDR 22.50 22.73 4.50 18.23 23.42 %
2U INC TWOU 55.00 57.00 12.20 44.80 22.77 %
NEUROCRINE BIOSCIENCES INC NBIX 85.00 89.27 19.60 69.67 22.00 %
LIVANOVA PLC LIVN 95.00 96.73 18.60 78.13 21.59 %
CYBERARK SOFTWARE LTD CYBR 70.00 70.80 13.00 57.80 21.11 %
BIO TELEMETRY INC BEAT 65.00 69.29 15.30 53.99 20.39 %
IPG PHOTONICS CORP IPGP 140.00 143.64 27.20 116.44 20.23 %
NATIONAL BEVERAGE CORP FIZZ 90.00 91.15 16.20 74.95 20.08 %
VISTEON CORPORATION VC 75.00 75.62 13.10 62.52 19.96 %
RINGCENTRAL INC RNG 75.00 78.96 16.30 62.66 19.69 %
PENUMBRA INC PEN 135.00 135.33 22.50 112.83 19.65 %
TREX COMPANY INC TREX 60.00 63.32 13.10 50.22 19.47 %
FRESHPET INC FRPT 30.00 32.65 7.50 25.15 19.28 %
ELLIE MAE INC ELLI 65.00 68.23 13.70 54.53 19.20 %
BOSTON BEER COMPANY INC SAM 280.00 288.71 52.70 236.01 18.64 %
SVB FINANCIAL GROUP SIVB 240.00 244.60 42.20 202.40 18.58 %
SERITAGE GROWTH PROPERTIES SRG 37.00 38.42 7.20 31.22 18.51 %
RED ROCK RESORTS INC. (A) RRR 25.00 25.64 4.50 21.14 18.26 %
ZEBRA TECH CORP ZBRA 175.00 178.11 30.10 148.01 18.24 %
CONDUENT INC CNDT 12.50 13.13 2.55 10.58 18.15 %
ACUITY BRANDS INC AYI 125.00 128.58 22.70 105.88 18.06 %
SSR MINING INC SSRM 10.00 10.87 2.40 8.47 18.06 %
GULFPORT ENERGY CORP GPOR 7.50 8.81 2.45 6.36 17.92 %
SEATTLE GENETICS INC SGEN 60.00 61.35 10.40 50.95 17.76 %
SOGOU INC ADS SOGO 5.00 6.25 2.00 4.25 17.65 %
COGNEX CORP CGNX 40.00 42.61 8.50 34.11 17.27 %
CIMAREX ENERGY CO XEC 80.00 82.12 13.90 68.22 17.27 %
DINE BRANDS GLOBAL INC DIN 90.00 91.82 15.00 76.82 17.16 %
MOHAWK INDS INC MHK 130.00 130.89 19.80 111.09 17.02 %
UNITED NATURAL FOODS INC UNFI 20.00 22.40 5.30 17.10 16.96 %
UNITED STATES OIL FUND USO 10.50 10.66 1.68 8.98 16.93 %
FACEBOOK INC (A) FB 135.00 136.76 21.00 115.76 16.62 %
GUIDEWIRE SOFTWARE INC GWRE 90.00 90.67 13.50 77.17 16.63 %
GLOBUS MEDICAL INC GMED 47.50 48.65 7.90 40.75 16.56 %
ULTIMATE SOFTWARE GROUP INC ULTI 250.00 257.19 42.70 214.49 16.56 %
PIVOTAL SOFTWARE INC PVTL 15.00 17.92 5.00 12.92 16.10 %
LOGMEIN INC LOGM 85.00 89.02 15.80 73.22 16.09 %
SYNNEX CORP SNX 75.00 75.99 11.30 64.69 15.94 %
VIASAT INC VSAT 70.00 70.18 9.80 60.38 15.93 %
ANTERO RESOURCES CORP AR 12.50 13.79 3.00 10.79 15.85 %
SOTHEBY 'S BID 40.00 40.95 6.40 34.55 15.77 %
IDEXX LABORATORIES CORP IDXX 200.00 202.41 29.60 172.81 15.73 %
FTI CONSULTING INC FCN 70.00 70.61 10.00 60.61 15.49 %
LIVERAMP HOLDINGS INC RAMP 45.00 47.00 8.00 39.00 15.38 %
TERADATA CORP TDC 37.50 37.91 5.40 32.51 15.35 %
INSPERITY INC NSP 95.00 99.19 16.50 82.69 14.89 %
BORG WARNER INC BWA 40.00 40.02 5.20 34.82 14.88 %
JAZZ PHARMACEUTICALS PLC JAZZ 145.00 146.43 19.70 126.73 14.42 %
MARRIOTT VACATIONS WORLDWIDE CORP VAC 75.00 79.89 14.30 65.59 14.35 %
INTEGER HOLDINGS CORP ITGR 85.00 87.41 13.00 74.41 14.23 %
ASGN INCORPORATED ASGN 65.00 69.41 12.50 56.91 14.22 %
LITTELFUSE INC LFUS 185.00 185.17 23.00 162.17 14.08 %
UNUM GROUP UNM 35.00 36.61 5.90 30.71 13.97 %
MIDDLEBY CORP MIDD 115.00 119.06 17.70 101.36 13.46 %
RANDGOLD RESOURCES LTD GOLD 80.00 81.65 11.10 70.55 13.39 %
TRANSDIGM GROUP INC TDG 360.00 360.58 43.00 317.58 13.36 %
MONOLITHIC POWER SYS INC MPWR 125.00 128.99 18.70 110.29 13.34 %
SYNOPSYS INC SNPS 90.00 90.45 11.00 79.45 13.28 %
ASML HOLDING NV NY REG SHS ASML 170.00 174.31 24.00 150.31 13.10 %
MAGNA INTL INC MGA 47.50 49.05 7.00 42.05 12.96 %
HAEMONETICS CORP HAE 105.00 107.18 14.20 92.98 12.93 %
OLD DOMINION FREIGHT LINE ODFL 135.00 137.31 17.70 119.61 12.87 %
MANPOWERGROUP MAN 80.00 81.65 10.70 70.95 12.76 %
CNOOC LIMITED ADS CEO 160.00 163.43 21.30 142.13 12.57 %
VERISIGN INC VRSN 155.00 155.85 17.95 137.90 12.40 %
USANA HEALTH SCIENCES INC USNA 120.00 120.96 14.00 106.96 12.19 %
MADISON SQUARE GARDEN CO NEW MSG 270.00 274.63 33.70 240.93 12.07 %
COPART INC CPRT 50.00 51.74 7.10 44.64 12.01 %
VISA INC. V 140.00 141.38 16.20 125.18 11.84 %
CAL MAINE FOODS INC CALM 45.00 47.14 6.80 40.34 11.55 %
HUNTINGTON INGALLS INDUSTRIES INC HII 210.00 213.96 25.70 188.26 11.55 %
ROBERT HALF INTL INC RHI 60.00 62.49 8.70 53.79 11.54 %
POST HOLDINGS INC POST 90.00 94.70 14.00 80.70 11.52 %
HARRIS CORP HRS 140.00 143.60 18.00 125.60 11.46 %
AMERIPRISE FINANCIAL, INC AMP 130.00 132.34 15.60 116.74 11.36 %
COOPER COMPANIES INC COO 270.00 273.38 30.80 242.58 11.30 %
VAIL RESORTS INC MTN 280.00 281.41 29.40 252.01 11.11 %
XYLEM INC XYL 70.00 71.13 8.10 63.03 11.06 %
FORTUNE BRANDS HOME & SECURITY INC FBHS 42.50 44.21 5.90 38.31 10.94 %
EQUINIX INC (REIT) EQIX 380.00 384.06 41.30 342.76 10.86 %
IQVIA HOLDINGS INC IQV 120.00 124.18 15.90 108.28 10.82 %
LAZARD LTD LAZ 40.00 40.91 4.80 36.11 10.77 %
SCOTTS MIRACLE-GRO COMPANY SMG 70.00 74.60 11.40 63.20 10.76 %
AERCAP HOLDINGS N.V. AER 52.50 52.66 5.20 47.46 10.62 %
INVESCO LTD IVZ 20.00 20.68 2.60 18.08 10.62 %
MELLANOX TECHNOLOGIES LIMITED MLNX 92.50 92.64 9.00 83.64 10.59 %
HDFC BANK LTD ADS HDB 95.00 99.94 14.00 85.94 10.54 %
PACKAGING CORP OF AMERICA PKG 95.00 96.61 9.80 86.81 9.43 %
HILTON GRAND VACATIONS INC HGV 32.00 32.27 3.00 29.27 9.33 %
POPULAR INC BPOP 50.00 54.04 8.30 45.74 9.31 %
Russell 2000 Index RUT 1,530.00 1,530.38 127.30 1,403.08 9.05 %
FACTSET RESEARCH SYSTEMS INC FDS 230.00 235.32 24.00 211.32 8.84 %
INTEGRA LIFESCIENCES HOLDINGS CORP IART 50.00 54.22 8.20 46.02 8.65 %
LEIDOS HOLDINGS INC LDOS 60.00 63.22 8.00 55.22 8.66 %
RESMED INC RMD 105.00 108.87 12.20 96.67 8.62 %
BECTON DICKINSON & CO BDX 240.00 249.64 28.40 221.24 8.48 %
ACADIA HEALTHCARE COMPANY INC ACHC 30.00 33.38 5.70 27.68 8.38 %
TOTAL S A ADS TOT 55.00 55.42 4.50 50.92 8.01 %
NAVIENT CORPORATION NAVI 10.00 11.21 1.95 9.26 7.99 %
S&P 500 INDEX SPX 2,725.00 2,743.79 215.30 2,528.49 7.77 %
iShares Russell 1000 Growth ETF IWF 142.00 142.52 10.50 132.02 7.56 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 17.50 18.97 2.70 16.27 7.56 %
S&P 100 INDEX OEX 1,200.00 1,216.09 100.00 1,116.09 7.52 %
SPDR S&P 500 ETF TRUST SPY 270.00 274.58 23.31 251.27 7.45 %
Mini-SPX Index based on the S&P 500 Inde XSP 270.00 274.38 23.11 251.27 7.45 %
Dow Jones Industrial Average Index DJX 250.00 253.66 20.45 233.21 7.20 %
S & P 100 Index XEO 1,200.00 1,216.09 96.10 1,119.99 7.14 %
ENCOMPASS HEALTH CORPORATION EHC 70.00 72.95 7.50 65.45 6.95 %
TRITON INTERNATIONAL LTD TRTN 30.00 34.62 6.40 28.22 6.31 %
WELLTOWER INC WELL 70.00 71.35 5.50 65.85 6.30 %
ING GROEP N V ADS ING 12.00 12.51 1.20 11.31 6.10 %
iShares S&P 100 ETF OEF 120.00 122.22 9.00 113.22 5.99 %
IRON MOUNTAIN INC (REIT) IRM 32.50 33.76 2.80 30.96 4.97 %
OAKTREE CAPITAL GROUP LLC OAK 40.00 40.82 2.40 38.42 4.11 %
STARWOOD PROPERTY TRUST INC STWD 22.50 22.51 0.55 21.96 2.46 %
GAMING AND LEISURE PROPERTIES INC GLPI 33.00 33.89 1.65 32.24 2.36 %
STEVEN MADDEN LTD SHOO 30.00 31.85 2.50 29.35 2.21 %
ATHENAHEALTH INC. ATHN 130.00 132.60 5.10 127.50 1.96 %
ISHARES J.P. MORGAN USD EMERGING MKTS BD EMB 103.00 103.64 2.50 101.14 1.84 %
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.