Out of the Money Covered Calls for 12/20/2019 - 299 DTE

Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Return of premium Return if called
Aurinia Pharmaceuticals Inc AUPH 7.50 6.19 1.30 26.58 % 53.37 %
Alteryx Inc AYX 75.00 73.65 15.20 26.01 % 28.31 %
Uniqure NV QURE 45.00 41.61 8.00 23.80 % 33.89 %
Amedisys Inc AMED 130.00 128.79 24.30 23.26 % 24.41 %
Zscaler Inc ZS 50.00 49.80 9.30 22.96 % 23.46 %
Denali Therapeutics Inc DNLI 22.50 21.48 4.00 22.88 % 28.72 %
Iridium Communications Inc IRDM 22.00 21.59 4.00 22.74 % 25.07 %
Teladoc Health Inc TDOC 70.00 69.17 11.90 20.78 % 22.23 %
Inogen Inc INGN 145.00 143.33 24.50 20.62 % 22.02 %
Ligand Pharmaceuticals Inc. LGND 120.00 119.35 20.30 20.49 % 21.15 %
Freshpet Inc FRPT 40.00 39.10 6.50 19.94 % 22.70 %
Sohu.com Ltd - ADR SOHU 22.50 20.77 3.40 19.57 % 29.53 %
Nevro Corp NVRO 45.00 43.01 6.90 19.11 % 24.62 %
First Majestic Silver Corp. AG 7.00 6.58 1.05 19.00 % 26.70 %
BioTelemetry Inc BEAT 70.00 66.42 10.60 18.99 % 25.40 %
Hibbett Sports, Inc. HIBB 20.00 17.76 2.80 18.72 % 33.69 %
United Natural Foods Inc UNFI 15.00 14.86 2.30 18.31 % 19.43 %
AeroVironment, Inc. AVAV 85.00 82.49 12.70 18.20 % 21.79 %
Five9 Inc FIVN 55.00 53.00 7.90 17.52 % 21.95 %
HubSpot Inc HUBS 170.00 168.76 25.10 17.47 % 18.33 %
Pivotal Software Inc PVTL 22.00 20.92 3.10 17.40 % 23.46 %
STAAR Surgical Company STAA 38.00 36.47 5.40 17.38 % 22.30 %
LivaNova PLC LIVN 100.00 98.74 14.60 17.35 % 18.85 %
Coherent, Inc. COHR 140.00 136.59 20.10 17.25 % 20.18 %
Sogou Inc SOGO 7.50 6.48 0.95 17.18 % 35.62 %
RR Donnelley & Sons Co RRD 7.00 6.18 0.90 17.05 % 32.58 %
Herc Holdings Inc HRI 45.00 42.19 6.00 16.58 % 24.34 %
GTT Communications Inc GTT 35.00 32.13 4.50 16.29 % 26.67 %
Iamgold Corp IAG 4.00 3.60 0.50 16.13 % 29.03 %
GMS Inc GMS 22.50 20.68 2.85 15.98 % 26.19 %
RingCentral Inc RNG 110.00 105.92 14.50 15.86 % 20.32 %
On Deck Capital Inc ONDK 7.00 6.22 0.85 15.83 % 30.35 %
Cyberark Software Ltd CYBR 110.00 105.91 14.30 15.61 % 20.07 %
Antero Resources Corp AR 10.00 9.64 1.30 15.59 % 19.90 %
ABIOMED, Inc. ABMD 360.00 352.53 47.00 15.38 % 17.83 %
Aerie Pharmaceuticals Inc AERI 45.00 40.04 5.30 15.26 % 29.53 %
Control4 Corp CTRL 20.00 18.31 2.40 15.08 % 25.71 %
IPG Photonics Corporation IPGP 160.00 156.42 20.50 15.08 % 17.72 %
Aaron's, Inc. AAN 55.00 54.97 7.20 15.07 % 15.14 %
SunOpta, Inc. (USA) STKL 5.00 4.20 0.55 15.07 % 36.99 %
PDC Energy Inc PDCE 40.00 39.08 5.10 15.01 % 17.72 %
Proofpoint Inc PFPT 120.00 119.70 15.60 14.99 % 15.27 %
Penumbra Inc PEN 150.00 146.47 19.00 14.91 % 17.67 %
Neurocrine Biosciences, Inc. NBIX 80.00 78.83 10.20 14.86 % 16.57 %
Visteon Corp VC 90.00 89.10 11.50 14.82 % 15.98 %
Dine Brands Global Inc DIN 100.00 99.87 12.60 14.44 % 14.59 %
Boston Beer Company Inc SAM 310.00 309.65 39.00 14.41 % 14.54 %
National Beverage Corp. FIZZ 75.00 73.28 9.10 14.18 % 16.85 %
SVB Financial Group SIVB 250.00 245.82 30.10 13.95 % 15.89 %
Liveramp Holdings Inc RAMP 55.00 54.33 6.60 13.83 % 15.23 %
Seattle Genetics, Inc. SGEN 75.00 71.28 8.50 13.54 % 19.46 %
Tech Data Corp TECD 110.00 106.65 12.70 13.52 % 17.08 %
Cemex SAB de CV (ADR) CX 5.00 4.97 0.59 13.47 % 14.16 %
2U Inc TWOU 75.00 70.06 8.30 13.44 % 21.44 %
Zebra Technologies Corp. ZBRA 210.00 206.35 24.40 13.41 % 15.42 %
FTI Consulting, Inc. FCN 70.00 68.81 8.10 13.34 % 15.30 %
USANA Health Sciences, Inc. USNA 105.00 103.61 12.20 13.35 % 14.87 %
LCI Industries LCII 85.00 83.62 9.80 13.27 % 15.14 %
Red Rock Resorts Inc RRR 30.00 29.38 3.40 13.09 % 15.47 %
Trex Company Inc TREX 80.00 75.73 8.70 12.98 % 19.35 %
SSR Mining Inc SSRM 15.00 14.39 1.65 12.95 % 17.74 %
LogMeIn Inc LOGM 85.00 82.86 9.40 12.80 % 15.71 %
OSI Systems, Inc. OSIS 90.00 89.60 10.10 12.70 % 13.21 %
Matador Resources Co MTDR 20.00 18.71 2.10 12.64 % 20.41 %
Healthequity Inc HQY 85.00 80.39 9.00 12.61 % 19.06 %
Cimarex Energy Co XEC 75.00 74.18 8.30 12.60 % 13.84 %
Acuity Brands, Inc. AYI 135.00 130.60 14.60 12.59 % 16.38 %
Wabash National Corporation WNC 15.00 14.77 1.65 12.58 % 14.33 %
Haemonetics Corporation HAE 90.00 89.60 9.90 12.42 % 12.92 %
SYNNEX Corporation SNX 105.00 101.61 11.20 12.39 % 16.14 %
Mitek Systems, Inc. MITK 12.50 10.91 1.20 12.36 % 28.73 %
Middleby Corp MIDD 120.00 119.23 13.10 12.34 % 13.07 %
Alliance Data Systems Corporation ADS 175.00 174.06 19.10 12.33 % 12.93 %
Sothebys BID 43.00 41.43 4.50 12.19 % 16.44 %
Brink's Company BCO 80.00 79.70 8.60 12.10 % 12.52 %
LKQ Corporation LKQ 27.50 27.34 2.95 12.10 % 12.75 %
Integer Holdings Corp ITGR 90.00 85.80 9.20 12.01 % 17.49 %
American Airlines Group Inc AAL 37.00 35.48 3.80 11.99 % 16.79 %
Encore Capital Group, Inc. ECPG 35.00 33.60 3.60 12.00 % 16.67 %
Insperity Inc NSP 135.00 130.40 13.80 11.84 % 15.78 %
United States Oil Fund LP (ETF) USO 12.00 11.94 1.26 11.80 % 12.36 %
Cubic Corporation CUB 65.00 62.74 6.60 11.76 % 15.78 %
Facebook Inc FB 165.00 161.84 16.85 11.62 % 13.80 %
Marriott Vacations Worldwide Corp VAC 100.00 98.80 10.20 11.51 % 12.87 %
Guidewire Software Inc GWRE 95.00 91.99 9.40 11.38 % 15.03 %
ASGN Inc ASGN 70.00 67.16 6.80 11.27 % 15.97 %
Cognex Corporation CGNX 55.00 51.82 5.20 11.15 % 17.98 %
Westinghouse Air Brake Technologies Corp WAB 75.00 73.36 7.30 11.05 % 13.53 %
NuVasive, Inc. NUVA 60.00 58.37 5.80 11.03 % 14.13 %
TransDigm Group Incorporated TDG 440.00 436.78 43.30 11.00 % 11.82 %
Old Dominion Freight Line ODFL 155.00 151.79 15.00 10.97 % 13.31 %
Post Holdings Inc POST 105.00 101.18 10.00 10.97 % 15.16 %
Silicon Laboratories SLAB 90.00 86.02 8.50 10.96 % 16.10 %
IDEXX Laboratories, Inc. IDXX 210.00 209.13 20.60 10.93 % 11.39 %
Monolithic Power Systems, Inc. MPWR 140.00 136.68 13.40 10.87 % 13.56 %
Tetra Tech, Inc. TTEK 60.00 59.26 5.80 10.85 % 12.23 %
Vail Resorts, Inc. MTN 210.00 208.45 20.20 10.73 % 11.55 %
ASML Holding NV (ADR) ASML 185.00 184.96 17.80 10.65 % 10.67 %
Ryder System, Inc. R 65.00 63.54 6.10 10.62 % 13.16 %
Teradata Corporation TDC 47.50 46.89 4.50 10.62 % 12.05 %
Mohawk Industries, Inc. MHK 145.00 140.50 13.40 10.54 % 14.08 %
Tencent Music Entertainment Group - ADR TME 20.00 17.81 1.70 10.55 % 24.15 %
Triton International Ltd TRTN 35.00 33.56 3.20 10.54 % 15.28 %
Jazz Pharmaceuticals PLC JAZZ 130.00 126.00 12.00 10.53 % 14.04 %
Globus Medical Inc GMED 50.00 47.67 4.50 10.42 % 15.82 %
Fair Isaac Corporation FICO 250.00 248.58 23.40 10.39 % 11.02 %
ManpowerGroup Inc. MAN 85.00 84.96 8.00 10.40 % 10.45 %
Rosetta Stone Inc RST 17.50 15.40 1.45 10.39 % 25.45 %
Scotts Miracle-Gro Co SMG 80.00 79.83 7.50 10.37 % 10.60 %
EnerSys ENS 80.00 77.08 7.20 10.30 % 14.48 %
Gulfport Energy Corporation GPOR 10.00 8.05 0.75 10.27 % 36.99 %
Navient Corp NAVI 12.50 12.42 1.15 10.20 % 10.91 %
Cal-Maine Foods Inc CALM 45.00 44.64 4.10 10.11 % 11.00 %
Madison Square Garden Co MSG 300.00 297.43 27.30 10.11 % 11.06 %
Steven Madden, Ltd. SHOO 33.33 32.66 3.00 10.11 % 12.37 %
BorgWarner Inc. BWA 42.50 41.67 3.80 10.03 % 12.23 %
Oshkosh Corp OSK 85.00 81.30 7.30 9.86 % 14.86 %
AerCap Holdings N.V. AER 47.50 46.36 4.10 9.70 % 12.40 %
Huntington Ingalls Industries Inc HII 220.00 217.06 19.20 9.70 % 11.19 %
ANSYS, Inc. ANSS 180.00 175.48 15.50 9.69 % 12.51 %
Magna International Inc. (USA) MGA 55.00 54.43 4.80 9.67 % 10.82 %
Tenaris SA (ADR) TS 27.50 27.26 2.40 9.65 % 10.62 %
Littelfuse, Inc. LFUS 195.00 191.41 16.70 9.56 % 11.61 %
Ameriprise Financial, Inc. AMP 135.00 134.86 11.70 9.50 % 9.61 %
II-VI, Inc. IIVI 45.00 41.54 3.60 9.49 % 18.61 %
LPL Financial Holdings Inc LPLA 80.00 77.01 6.60 9.37 % 13.62 %
Allergan plc AGN 140.00 136.70 11.65 9.32 % 11.96 %
Conduent Inc CNDT 17.50 15.29 1.30 9.29 % 25.09 %
Iqvia Holdings Inc IQV 145.00 142.42 12.10 9.28 % 11.26 %
PACCAR Inc PCAR 70.00 69.89 5.90 9.22 % 9.39 %
Seritage Growth Properties SRG 45.00 44.13 3.70 9.15 % 11.30 %
Robert Half International Inc. RHI 70.00 68.26 5.70 9.11 % 11.89 %
Copart, Inc. CPRT 60.00 58.29 4.80 8.97 % 12.17 %
Acadia Healthcare Company Inc ACHC 30.00 27.69 2.25 8.84 % 17.92 %
Synopsys, Inc. SNPS 105.00 102.30 8.30 8.83 % 11.70 %
ResMed Inc. RMD 105.00 101.24 8.20 8.81 % 12.85 %
Sherwin-Williams Co SHW 440.00 439.75 35.60 8.81 % 8.87 %
Pool Corporation POOL 160.00 158.73 12.80 8.77 % 9.64 %
Fortune Brands Home & Security Inc FBHS 50.00 48.65 3.90 8.72 % 11.73 %
Equinix Inc EQIX 430.00 428.55 34.30 8.70 % 9.07 %
CNOOC Ltd (ADR) CEO 180.00 177.85 14.20 8.68 % 9.99 %
Hilton Grand Vacations Inc HGV 35.00 32.64 2.60 8.66 % 16.51 %
Mellanox Technologies, Ltd. MLNX 110.00 105.04 8.30 8.58 % 13.71 %
Columbia Sportswear Company COLM 110.00 105.21 8.30 8.56 % 13.51 %
Xylem Inc XYL 75.00 74.81 5.90 8.56 % 8.84 %
FLIR Systems, Inc. FLIR 55.00 52.57 4.10 8.46 % 13.47 %
First Bancorp FBP 12.00 11.57 0.90 8.43 % 12.46 %
Tupperware Brands Corporation TUP 35.00 30.97 2.40 8.40 % 22.51 %
Vishay Intertechnology VSH 25.00 22.60 1.75 8.39 % 19.90 %
New York Times Co NYT 35.00 32.44 2.50 8.35 % 16.90 %
SLM Corp SLM 12.00 11.37 0.87 8.29 % 14.29 %
IDEX Corporation IEX 145.00 144.50 11.00 8.24 % 8.61 %
Lazard Ltd LAZ 37.50 36.51 2.75 8.15 % 11.08 %
Integra Lifesciences Holdings Corp IART 55.00 54.85 4.10 8.08 % 8.37 %
Valvoline Inc VVV 20.00 19.40 1.45 8.08 % 11.42 %
Packaging Corp Of America PKG 100.00 98.29 7.30 8.02 % 9.90 %
Verisign, Inc. VRSN 180.00 178.78 13.05 7.87 % 8.61 %
Leidos Holdings Inc LDOS 65.00 64.49 4.70 7.86 % 8.71 %
Cooper Companies Inc COO 300.00 292.63 21.30 7.85 % 10.57 %
Cadence Design Systems Inc CDNS 60.00 56.58 4.10 7.81 % 14.33 %
T-Mobile Us Inc TMUS 75.00 73.20 5.30 7.81 % 10.46 %
Snap-on Incorporated SNA 165.00 161.34 11.60 7.75 % 10.19 %
Becton Dickinson and Co BDX 250.00 249.64 17.80 7.68 % 7.83 %
Popular Inc BPOP 60.00 56.83 3.95 7.47 % 13.46 %
Altra Industrial Motion Corp AIMC 35.00 33.87 2.30 7.29 % 10.86 %
ViaSat, Inc. VSAT 80.00 75.04 5.10 7.29 % 14.38 %
SBA Communications Corporation SBAC 185.00 182.56 12.30 7.22 % 8.66 %
Visa Inc V 150.00 145.86 9.60 7.05 % 10.08 %
Fidelity National Information Servcs Inc FIS 110.00 107.06 6.95 6.94 % 9.88 %
HDFC Bank Limited (ADR) HDB 105.00 100.23 6.50 6.93 % 12.02 %
UBS Group AG (USA) UBS 12.50 12.33 0.80 6.94 % 8.41 %
Unum Group UNM 40.00 37.28 2.40 6.88 % 14.68 %
Harris Corporation HRS 170.00 165.88 10.60 6.83 % 9.48 %
McCormick & Company, Incorporated MKC 140.00 135.74 8.50 6.68 % 10.03 %
Livevol Forward Russell 2000 Index RUT 1,590.00 1,587.81 99.30 6.67 % 6.82 %
Encompass Health Corp EHC 70.00 65.87 4.10 6.64 % 13.32 %
MSCI Emerging Markets Index Option MXEF 1,060.00 1,058.65 63.50 6.38 % 6.52 %
iShares Russell 2000 Index (ETF) IWM 159.00 158.16 9.35 6.28 % 6.85 %
Sociedad Quimica y Minera de Chile (ADR) SQM 45.00 44.39 2.60 6.22 % 7.68 %
T. Rowe Price Group Inc TROW 100.00 98.06 5.70 6.17 % 8.27 %
FactSet Research Systems Inc. FDS 240.00 231.45 13.40 6.15 % 10.07 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.00 43.05 2.48 6.11 % 8.45 %
Fiserv Inc FISV 90.00 85.03 4.90 6.12 % 12.32 %
Dolby Laboratories, Inc. DLB 70.00 65.27 3.70 6.01 % 13.69 %
iShares Russell 1000 Growth Index (ETF) IWF 148.00 147.77 8.20 5.88 % 6.04 %
Invesco Ltd. IVZ 20.00 19.05 1.05 5.83 % 11.11 %
Open Text Corp (USA) OTEX 40.00 37.89 2.05 5.72 % 11.61 %
Werner Enterprises, Inc. WERN 40.00 35.01 1.85 5.58 % 20.63 %
SPDR S&P 500 ETF Trust SPY 280.00 279.15 14.66 5.54 % 5.86 %
Standard & Poors 500 Index SPX 2,800.00 2,792.67 145.80 5.51 % 5.79 %
S&P 500 Mini-SPX Options Index XSP 280.00 279.27 14.49 5.47 % 5.75 %
Livevol Forward Russell 1000 Index RUI 1,550.00 1,549.97 76.50 5.19 % 5.19 %
S&P 100 Index RTH OEX 1,240.00 1,225.06 58.10 4.98 % 6.26 %
Nokia Oyj (ADR) NOK 7.00 6.25 0.29 4.87 % 17.45 %
Total SA (ADR) TOT 57.50 56.83 2.60 4.79 % 6.03 %
S&P 100 Index (European Style) XEO 1,240.00 1,225.06 54.40 4.65 % 5.92 %
Welltower Inc WELL 77.50 75.42 3.30 4.58 % 7.46 %
First Data Corp FDC 27.00 25.28 1.10 4.55 % 11.66 %
Toyota Motor Corp (ADR) TM 125.00 121.88 5.20 4.46 % 7.13 %
MSCI EAFE Index Option MXEA 1,870.00 1,869.15 74.30 4.14 % 4.19 %
SPDR EURO STOXX 50 ETF FEZ 37.00 36.03 1.33 3.83 % 6.63 %
Vodafone Group Plc (ADR) VOD 20.00 18.45 0.68 3.83 % 12.55 %
iShares S&P 100 Index (ETF) OEF 125.00 123.01 4.50 3.80 % 5.48 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 64.12 2.28 3.69 % 5.11 %
Iron Mountain Inc IRM 37.50 35.58 1.25 3.64 % 9.23 %
Insteel Industries Inc IIIN 25.00 23.00 0.80 3.60 % 12.61 %
BP plc (ADR) BP 45.00 42.46 1.46 3.56 % 9.76 %
1/100 Dow Jones Industrial Average DJX 270.00 260.32 8.30 3.29 % 7.13 %
Oaktree Capital Group LLC OAK 45.00 43.04 1.35 3.24 % 7.94 %
iShares Emerging Markets Local LEMB 45.00 44.98 1.40 3.21 % 3.26 %
CNX Resources Corp CNX 15.00 10.47 0.32 3.15 % 47.78 %
Graphic Packaging Holding Company GPK 15.00 12.70 0.35 2.83 % 21.46 %
Medical Properties Trust, Inc. MPW 20.00 18.50 0.40 2.21 % 10.50 %
Starwood Property Trust, Inc. STWD 22.50 22.16 0.40 1.84 % 3.40 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 109.00 108.77 1.65 1.54 % 1.76 %
ING Groep NV (ADR) ING 15.00 12.59 0.15 1.21 % 20.58 %
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.