In the Money Covered Calls for 12/20/2019 - 425 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
TELADOC HEALTH INC TDOC 65.00 67.09 16.50 50.59 28.48 %
AEROVIRONMENT INC AVAV 90.00 92.84 22.50 70.34 27.95 %
PIVOTAL SOFTWARE INC PVTL 18.00 18.15 3.90 14.25 26.32 %
RINGCENTRAL INC RNG 75.00 75.51 16.10 59.41 26.24 %
INOGEN INC INGN 195.00 195.38 40.90 154.48 26.23 %
ABIOMED INC ABMD 360.00 362.42 74.10 288.32 24.86 %
SOHU.COM LIMITED SOHU 15.00 16.83 4.80 12.03 24.69 %
AERIE PHARMACEUTICALS, INC AERI 55.00 58.38 14.10 44.28 24.21 %
HUBSPOT INC HUBS 125.00 129.94 28.80 101.14 23.59 %
NEVRO CORP NVRO 50.00 50.30 9.80 40.50 23.46 %
TREX COMPANY INC TREX 60.00 60.73 12.10 48.63 23.38 %
BIO TELEMETRY INC BEAT 50.00 53.63 13.10 40.53 23.37 %
NEUROCRINE BIOSCIENCES INC NBIX 110.00 112.01 22.60 89.41 23.03 %
CYBERARK SOFTWARE LTD CYBR 70.00 70.28 13.20 57.08 22.63 %
LIVANOVA PLC LIVN 110.00 113.59 23.50 90.09 22.10 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 20.00 22.00 5.60 16.40 21.95 %
SOGOU INC ADS SOGO 5.00 5.81 1.70 4.11 21.65 %
IPG PHOTONICS CORP IPGP 130.00 132.26 25.20 107.06 21.43 %
ELLIE MAE INC ELLI 80.00 81.39 15.20 66.19 20.86 %
HEALTHEQUITY INC HQY 85.00 86.92 16.20 70.72 20.19 %
PENUMBRA INC PEN 135.00 136.97 24.50 112.47 20.03 %
BOSTON BEER COMPANY INC SAM 260.00 265.94 49.20 216.74 19.96 %
ACUITY BRANDS INC AYI 120.00 123.94 23.60 100.34 19.59 %
PDC ENERGY INC PDCE 45.00 46.39 8.70 37.69 19.40 %
NATIONAL BEVERAGE CORP FIZZ 95.00 98.16 18.40 79.76 19.11 %
HERC HOLDINGS INC HRI 30.00 34.73 9.50 25.23 18.91 %
MATADOR RESOURCES CO MTDR 30.00 31.74 6.50 25.24 18.86 %
UNITED NATURAL FOODS INC UNFI 25.00 26.76 5.70 21.06 18.71 %
MELLANOX TECHNOLOGIES LIMITED MLNX 70.00 70.58 11.40 59.18 18.28 %
VISTEON CORPORATION VC 75.00 76.73 13.30 63.43 18.24 %
SSR MINING INC SSRM 10.00 10.91 2.45 8.46 18.20 %
GLOBUS MEDICAL INC GMED 52.50 52.54 8.10 44.44 18.14 %
2U INC TWOU 60.00 63.50 12.70 50.80 18.11 %
COGNEX CORP CGNX 40.00 43.30 9.40 33.90 17.99 %
TERADATA CORP TDC 35.00 35.20 5.50 29.70 17.85 %
MOHAWK INDS INC MHK 150.00 150.31 23.00 127.31 17.82 %
ZEBRA TECH CORP ZBRA 160.00 164.95 29.00 135.95 17.69 %
LOGMEIN INC LOGM 80.00 81.03 13.00 68.03 17.60 %
ANTERO RESOURCES CORP AR 17.50 18.21 3.30 14.91 17.37 %
CIMAREX ENERGY CO XEC 90.00 91.65 14.90 76.75 17.26 %
ASGN INCORPORATED ASGN 60.00 62.90 11.70 51.20 17.19 %
FACEBOOK INC (A) FB 150.00 154.05 25.90 128.15 17.05 %
ULTIMATE SOFTWARE GROUP INC ULTI 290.00 294.01 45.50 248.51 16.70 %
SOTHEBY 'S BID 43.00 43.80 6.90 36.90 16.53 %
ASML HOLDING NV NY REG SHS ASML 175.00 175.76 25.30 150.46 16.31 %
LIVERAMP HOLDINGS INC RAMP 45.00 46.33 7.50 38.83 15.89 %
GULFPORT ENERGY CORP GPOR 10.00 11.09 2.45 8.64 15.74 %
OLD DOMINION FREIGHT LINE ODFL 130.00 132.06 19.70 112.36 15.70 %
GUIDEWIRE SOFTWARE INC GWRE 85.00 89.43 15.80 73.63 15.44 %
LITTELFUSE INC LFUS 175.00 175.27 23.60 151.67 15.38 %
SYNNEX CORP SNX 75.00 78.52 13.50 65.02 15.35 %
SEATTLE GENETICS INC SGEN 70.00 71.80 10.90 60.90 14.94 %
IDEXX LABORATORIES CORP IDXX 210.00 218.40 35.60 182.80 14.88 %
MANPOWERGROUP MAN 75.00 75.39 10.10 65.29 14.87 %
FTI CONSULTING INC FCN 65.00 67.60 10.90 56.70 14.64 %
JAZZ PHARMACEUTICALS PLC JAZZ 155.00 155.99 20.00 135.99 13.98 %
MIDDLEBY CORP MIDD 110.00 114.67 18.10 96.57 13.91 %
MARRIOTT VACATIONS WORLDWIDE CORP VAC 85.00 89.96 15.30 74.66 13.85 %
DINE BRANDS GLOBAL INC DIN 80.00 84.78 14.50 70.28 13.83 %
POST HOLDINGS INC POST 95.00 95.78 12.20 83.58 13.66 %
CNOOC LIMITED ADS CEO 180.00 180.92 22.50 158.42 13.62 %
TRANSDIGM GROUP INC TDG 330.00 337.19 45.90 291.29 13.29 %
INTEGRA LIFESCIENCES HOLDINGS CORP IART 60.00 62.58 9.60 52.98 13.25 %
MONOLITHIC POWER SYS INC MPWR 110.00 114.35 17.00 97.35 12.99 %
HUNTINGTON INGALLS INDUSTRIES INC HII 230.00 234.42 30.00 204.42 12.51 %
VISA INC. V 140.00 140.08 15.65 124.43 12.51 %
MADISON SQUARE GARDEN CO NEW MSG 280.00 287.41 38.50 248.91 12.49 %
NAVIENT CORPORATION NAVI 12.50 12.57 1.45 11.12 12.41 %
CAL MAINE FOODS INC CALM 47.50 47.86 5.60 42.26 12.40 %
HDFC BANK LTD ADS HDB 85.00 87.55 11.90 75.65 12.36 %
RANDGOLD RESOURCES LTD GOLD 80.00 81.93 10.70 71.23 12.31 %
SCOTTS MIRACLE-GRO COMPANY SMG 70.00 72.25 9.90 62.35 12.27 %
VERISIGN INC VRSN 140.00 141.39 16.70 124.69 12.28 %
SYNOPSYS INC SNPS 85.00 88.10 12.30 75.80 12.14 %
VIASAT INC VSAT 60.00 61.15 7.60 53.55 12.04 %
UNUM GROUP UNM 35.00 37.65 6.40 31.25 12.00 %
ACADIA HEALTHCARE COMPANY INC ACHC 35.00 38.40 7.10 31.30 11.82 %
COOPER COMPANIES INC COO 250.00 254.21 30.30 223.91 11.65 %
FORTUNE BRANDS HOME & SECURITY INC FBHS 45.00 46.42 6.10 40.32 11.61 %
POPULAR INC BPOP 50.00 50.17 5.30 44.87 11.43 %
IQVIA HOLDINGS INC IQV 125.00 126.89 14.70 112.19 11.42 %
RESMED INC RMD 100.00 102.98 13.20 89.78 11.38 %
VAIL RESORTS INC MTN 240.00 246.43 30.50 215.93 11.15 %
STEVEN MADDEN LTD SHOO 26.67 28.10 4.10 24.00 11.13 %
EQUINIX INC (REIT) EQIX 410.00 414.31 44.80 369.51 10.96 %
NASDAQ 100 INDEX NEW CALC NDX 7,100.00 7,107.23 700.00 6,407.23 10.81 %
AMERIPRISE FINANCIAL, INC AMP 135.00 135.86 13.90 121.96 10.69 %
LHC GROUP LHCG 85.00 89.92 13.10 76.82 10.65 %
UNITED STATES OIL FUND USO 14.00 14.72 2.06 12.66 10.58 %
Cboe Mini NDX Index 1/10th of NDX Value MNX 710.00 710.72 68.50 642.22 10.55 %
COPART INC CPRT 45.00 49.28 8.50 40.78 10.35 %
ATHENAHEALTH INC. ATHN 120.00 122.06 13.10 108.96 10.13 %
HARRIS CORP HRS 165.00 168.93 19.10 149.83 10.12 %
AERCAP HOLDINGS N.V. AER 52.50 52.72 5.00 47.72 10.02 %
HIBBETT SPORTS INC HIBB 15.00 17.35 3.70 13.65 9.89 %
LEIDOS HOLDINGS INC LDOS 65.00 67.57 8.20 59.37 9.48 %
LAZARD LTD LAZ 40.00 41.96 5.40 36.56 9.41 %
BECTON DICKINSON & CO BDX 230.00 238.09 27.60 210.49 9.27 %
Russell 2000 Index RUT 1,540.00 1,542.04 132.30 1,409.74 9.24 %
FACTSET RESEARCH SYSTEMS INC FDS 210.00 219.68 26.20 193.48 8.54 %
iShares Russell 1000 Growth ETF IWF 145.00 145.16 11.30 133.86 8.32 %
Mini-SPX Index based on the S&P 500 Inde XSP 275.00 276.78 22.16 254.62 8.00 %
S&P 500 INDEX SPX 2,750.00 2,767.78 220.90 2,546.88 7.98 %
ROBERT HALF INTL INC RHI 60.00 61.72 6.10 55.62 7.87 %
BORG WARNER INC BWA 35.00 36.68 4.20 32.48 7.76 %
SPDR S&P 500 ETF TRUST SPY 275.00 276.25 21.03 255.22 7.75 %
TOTAL S A ADS TOT 60.00 60.81 5.10 55.71 7.70 %
S&P 100 INDEX OEX 1,220.00 1,236.09 101.40 1,134.69 7.52 %
PACKAGING CORP OF AMERICA PKG 85.00 87.92 8.80 79.12 7.43 %
S & P 100 Index XEO 1,220.00 1,236.09 99.60 1,136.49 7.35 %
ING GROEP N V ADS ING 12.00 12.19 1.00 11.19 7.24 %
Dow Jones Industrial Average Index DJX 250.00 254.44 21.20 233.24 7.19 %
INVESCO LTD IVZ 20.00 21.98 3.20 18.78 6.50 %
TRITON INTERNATIONAL LTD TRTN 25.00 29.98 6.50 23.48 6.47 %
XYLEM INC XYL 65.00 69.27 8.10 61.17 6.26 %
ENCOMPASS HEALTH CORPORATION EHC 70.00 74.89 9.00 65.89 6.24 %
WERNER ENTRPS INC WERN 30.00 33.47 5.20 28.27 6.12 %
iShares S&P 100 ETF OEF 120.00 123.86 10.20 113.66 5.58 %
RED ROCK RESORTS INC. (A) RRR 22.50 24.87 3.40 21.47 4.80 %
WELLTOWER INC WELL 60.00 64.47 6.10 58.37 2.79 %
IRON MOUNTAIN INC (REIT) IRM 30.00 32.18 2.85 29.33 2.28 %
ISHARES J.P. MORGAN USD EMERGING MKTS BD EMB 105.00 105.46 2.55 102.91 2.03 %
CHIMERA INVESTMENT CORP NEW CIM 17.00 17.40 0.70 16.70 1.80 %
GAMING AND LEISURE PROPERTIES INC GLPI 33.00 34.56 2.10 32.46 1.66 %
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.