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.