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.