Out of the Money Covered Calls for 06/19/2020 - 272 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
Direxion Daily Natural Gas Related Bull 3X Shares GASL 12.00 11.73 2.55 27.78 % 30.75 %
Myokardia Inc MYOK 60.00 57.87 12.00 26.16 % 30.80 %
The Medicines Company MDCO 50.00 48.20 9.90 25.85 % 30.55 %
Avalara Inc AVLR 80.00 79.15 16.10 25.54 % 26.88 %
Direxion Technology Bull 3X Shares TECL 175.00 171.75 31.60 22.55 % 24.87 %
Mongodb Inc MDB 135.00 131.46 23.80 22.11 % 25.39 %
Anaplan Inc PLAN 52.50 50.96 9.10 21.74 % 25.42 %
Solaredge Technologies Inc SEDG 90.00 89.50 15.80 21.44 % 22.12 %
Sarepta Therapeutics Inc SRPT 90.00 85.36 15.00 21.32 % 27.91 %
Crowdstrike Holdings Inc CRWD 70.00 68.92 12.00 21.08 % 22.98 %
Zscaler Inc ZS 52.50 50.32 8.60 20.61 % 25.84 %
PagSeguro Digital Ltd PAGS 50.00 48.56 8.10 20.02 % 23.58 %
Slack Technologies Inc WORK 28.00 25.74 4.20 19.50 % 29.99 %
Okta Inc OKTA 105.00 103.49 16.80 19.38 % 21.12 %
Shopify Inc (US) SHOP 330.00 325.00 52.70 19.35 % 21.19 %
Tesla Inc TSLA 250.00 246.58 39.90 19.31 % 20.96 %
Coupa Software Inc COUP 140.00 138.09 22.00 18.95 % 20.60 %
Ambarella Inc AMBA 65.00 64.68 10.10 18.50 % 19.09 %
Micron Technology, Inc. MU 50.00 49.83 7.55 17.86 % 18.26 %
Advanced Micro Devices, Inc. AMD 32.00 30.27 4.55 17.69 % 24.42 %
Direxion Technology Bear 3X Shares TECS 11.00 10.64 1.55 17.05 % 21.01 %
Knight-Swift Transportation Holdings Inc KNX 35.00 34.46 5.00 16.97 % 18.81 %
Square Inc SQ 60.00 59.03 8.40 16.59 % 18.51 %
Cloudera Inc CLDR 10.00 8.68 1.20 16.04 % 33.69 %
Canopy Growth Corporation CGC 27.50 26.34 3.60 15.83 % 20.93 %
Insulet Corporation PODD 155.00 152.60 20.20 15.26 % 17.07 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 20.00 16.74 2.20 15.13 % 37.55 %
WPX Energy Inc WPX 12.00 11.06 1.45 15.09 % 24.87 %
NVIDIA Corporation NVDA 180.00 176.91 22.70 14.72 % 16.72 %
Direxion Daily Financial Bear 3X Shares FAZ 35.00 34.04 4.35 14.65 % 17.88 %
Netflix, Inc. NFLX 290.00 286.58 36.60 14.64 % 16.01 %
StoneCo Ltd STNE 40.00 37.33 4.70 14.40 % 22.59 %
Eldorado Resorts Inc ERI 45.00 42.96 5.40 14.38 % 19.81 %
Lululemon Athletica inc. LULU 195.00 193.56 24.20 14.29 % 15.14 %
DISH Network Corp DISH 37.50 35.44 4.40 14.18 % 20.81 %
Western Digital Corp WDC 65.00 62.65 7.70 14.01 % 18.29 %
Workday Inc WDAY 175.00 172.76 21.20 13.99 % 15.46 %
JD.Com Inc(ADR) JD 32.00 31.05 3.80 13.94 % 17.43 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 105.65 12.80 13.79 % 18.47 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 7.52 0.91 13.77 % 51.29 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 29.00 28.92 3.50 13.77 % 14.08 %
Illumina, Inc. ILMN 310.00 305.05 36.60 13.63 % 15.48 %
Mohawk Industries, Inc. MHK 125.00 124.20 14.90 13.63 % 14.36 %
United Rentals, Inc. URI 130.00 125.05 15.00 13.63 % 18.13 %
Wynn Resorts, Limited WYNN 115.00 111.47 13.35 13.61 % 17.20 %
NetEase Inc (ADR) NTES 275.00 271.27 32.20 13.47 % 15.03 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 19.00 18.97 2.25 13.46 % 13.64 %
Encore Capital Group, Inc. ECPG 35.00 33.78 4.00 13.43 % 17.53 %
Baidu Inc (ADR) BIDU 110.00 107.78 12.75 13.42 % 15.75 %
Activision Blizzard, Inc. ATVI 55.00 55.00 6.45 13.29 % 13.29 %
Hess Corp. HES 67.50 65.57 7.65 13.21 % 16.54 %
Nexstar Media Group Inc NXST 105.00 101.88 11.80 13.10 % 16.57 %
Cigna Corp CI 165.00 164.65 19.05 13.08 % 13.32 %
Biogen Inc BIIB 240.00 235.61 27.20 13.05 % 15.16 %
Ulta Beauty Inc ULTA 240.00 230.07 26.20 12.85 % 17.72 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 14.53 1.65 12.81 % 16.46 %
Qorvo Inc QRVO 77.50 75.19 8.50 12.75 % 16.21 %
58.com Inc (ADR) WUBA 60.00 55.73 6.30 12.75 % 21.38 %
Kohl's Corporation KSS 50.00 48.80 5.50 12.70 % 15.47 %
NXP Semiconductors NV NXPI 110.00 108.42 11.85 12.27 % 13.91 %
Microchip Technology Inc. MCHP 92.50 92.49 10.10 12.26 % 12.27 %
Ctrip.Com International Ltd (ADR) CTRP 35.00 33.21 3.60 12.16 % 18.20 %
General Electric Company GE 10.00 9.41 1.01 12.02 % 19.05 %
Best Buy Co Inc BBY 70.00 67.59 7.10 11.74 % 15.72 %
Marathon Petroleum Corp MPC 55.00 53.89 5.65 11.71 % 14.01 %
Echo Global Logistics, Inc. ECHO 25.00 22.92 2.40 11.70 % 21.83 %
Applied Materials, Inc. AMAT 52.50 51.68 5.40 11.67 % 13.44 %
Chipotle Mexican Grill, Inc. CMG 840.00 831.83 86.80 11.65 % 12.75 %
American Airlines Group Inc AAL 30.00 28.29 2.94 11.60 % 18.34 %
Lam Research Corporation LRCX 240.00 236.78 24.60 11.59 % 13.11 %
Amedisys Inc AMED 135.00 132.17 13.70 11.56 % 13.95 %
Trinity Industries Inc TRN 20.00 19.78 2.05 11.56 % 12.80 %
United Airlines Holdings Inc UAL 90.00 89.42 9.20 11.47 % 12.19 %
Intuitive Surgical, Inc. ISRG 530.00 529.06 53.80 11.32 % 11.52 %
Ultra Gold ProShares UGL 49.00 48.67 4.90 11.19 % 11.95 %
Alibaba Group Holding Ltd BABA 185.00 180.43 18.15 11.18 % 14.00 %
ConocoPhillips COP 60.00 59.96 5.95 11.02 % 11.09 %
Amazon.com, Inc. AMZN 1,830.00 1,821.54 176.10 10.70 % 11.22 %
Expedia Group Inc EXPE 135.00 134.48 13.00 10.70 % 11.13 %
Newmont Goldcorp Corp NEM 40.00 39.39 3.80 10.68 % 12.39 %
Booking Holdings Inc BKNG 2,060.00 2,057.11 197.30 10.61 % 10.76 %
salesforce.com, inc. CRM 155.00 153.59 14.70 10.58 % 11.60 %
Facebook Inc FB 195.00 190.15 18.20 10.58 % 13.41 %
Halliburton Company HAL 22.50 20.91 2.00 10.58 % 18.98 %
VanEck Vectors Gold Miners ETF GDX 29.00 28.09 2.68 10.55 % 14.13 %
Sony Corp (ADR) SNE 60.00 59.37 5.60 10.41 % 11.59 %
FedEx Corporation FDX 155.00 152.44 14.25 10.31 % 12.16 %
Deere & Company DE 165.00 164.44 15.35 10.30 % 10.67 %
Dollar Tree, Inc. DLTR 115.00 111.73 10.40 10.26 % 13.49 %
Ferrari NV RACE 155.00 153.64 14.20 10.18 % 11.16 %
Box Inc BOX 20.00 17.36 1.60 10.15 % 26.90 %
Triton International Ltd TRTN 35.00 34.81 3.20 10.12 % 10.72 %
Tiffany & Co. TIF 95.00 91.33 8.35 10.06 % 14.49 %
Adobe Inc ADBE 290.00 281.25 25.65 10.04 % 13.46 %
Barrick Gold Corp (USA) GOLD 20.00 18.31 1.67 10.04 % 20.19 %
Berry Global Group Inc BERY 40.00 38.64 3.50 9.96 % 13.83 %
Paypal Holdings Inc PYPL 110.00 106.12 9.50 9.83 % 13.85 %
DuPont de Nemours Inc DD 72.50 71.06 6.30 9.73 % 11.95 %
UltraShort Gold ProShares GLL 55.00 54.29 4.80 9.70 % 11.14 %
LyondellBasell Industries NV LYB 90.00 88.60 7.80 9.65 % 11.39 %
Spirit AeroSystems Holdings, Inc. SPR 87.50 85.70 7.50 9.59 % 11.89 %
Alphabet Inc GOOGL 1,240.00 1,238.76 107.60 9.51 % 9.62 %
Google Inc. GOOG 1,240.00 1,238.64 107.40 9.49 % 9.61 %
Target Corporation TGT 110.00 107.84 9.30 9.44 % 11.63 %
Bank of America Corp BAC 30.00 29.80 2.55 9.36 % 10.09 %
Valero Energy Corporation VLO 85.00 83.50 7.15 9.36 % 11.33 %
Embraer SA (ADR) ERJ 20.00 18.77 1.60 9.32 % 16.48 %
CBRE Group Inc CBRE 55.00 53.82 4.50 9.12 % 11.52 %
Schlumberger Limited. SLB 40.00 37.76 3.15 9.10 % 15.57 %
Citigroup Inc C 70.00 69.70 5.80 9.08 % 9.55 %
NRG Energy Inc NRG 40.00 38.79 3.20 8.99 % 12.39 %
QUALCOMM, Inc. QCOM 80.00 78.23 6.45 8.99 % 11.45 %
Walgreens Boots Alliance Inc WBA 55.00 54.57 4.50 8.99 % 9.85 %
Apple Inc. AAPL 225.00 220.95 18.20 8.98 % 10.97 %
Freeport-McMoRan Inc FCX 12.00 10.45 0.86 8.97 % 25.13 %
Mastercard Inc MA 280.00 275.72 22.60 8.93 % 10.62 %
Boeing Co BA 390.00 384.61 31.40 8.89 % 10.42 %
Norfolk Southern Corp. NSC 185.00 182.60 14.90 8.88 % 10.32 %
Intel Corporation INTC 52.50 51.58 4.20 8.86 % 10.81 %
Dollar General Corp. DG 160.00 156.80 12.70 8.81 % 11.03 %
Intuit Inc. INTU 280.00 270.02 21.80 8.78 % 12.80 %
Las Vegas Sands Corp. LVS 60.00 57.56 4.65 8.79 % 13.40 %
Broadcom Inc AVGO 300.00 290.73 23.40 8.75 % 12.22 %
Texas Instruments Incorporated TXN 130.00 128.82 10.35 8.74 % 9.73 %
Accenture Plc ACN 195.00 194.64 15.50 8.65 % 8.85 %
T-Mobile Us Inc TMUS 82.50 81.02 6.45 8.65 % 10.63 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 104.68 8.30 8.61 % 8.94 %
Market Vectors Semiconductor ETF SMH 122.00 121.22 9.60 8.60 % 9.30 %
Anheuser Busch Inbev NV (ADR) BUD 95.00 94.98 7.50 8.57 % 8.60 %
Hexcel Corporation HXL 85.00 83.84 6.60 8.54 % 10.05 %
Kroger Co KR 27.00 25.81 2.03 8.54 % 13.54 %
Apollo Global Management LLC APO 42.00 40.81 3.20 8.51 % 11.67 %
Delta Air Lines, Inc. DAL 60.00 58.67 4.60 8.51 % 10.97 %
Thermo Fisher Scientific Inc. TMO 300.00 295.17 23.10 8.49 % 10.27 %
Union Pacific Corporation UNP 170.00 167.06 13.00 8.44 % 10.35 %
Dow Inc DOW 50.00 47.63 3.70 8.42 % 13.82 %
Suncor Energy Inc. (USA) SU 32.00 31.89 2.45 8.32 % 8.70 %
Zynga Inc ZNGA 7.00 6.12 0.47 8.33 % 24.00 %
Nike Inc NKE 90.00 87.68 6.70 8.27 % 11.14 %
SAP SE (ADR) SAP 120.00 119.81 9.10 8.22 % 8.39 %
Starbucks Corporation SBUX 92.50 91.57 6.95 8.21 % 9.31 %
Walt Disney Co DIS 135.00 133.30 10.10 8.20 % 9.58 %
Philip Morris International Inc. PM 72.50 71.69 5.40 8.15 % 9.37 %
Cisco Systems, Inc. CSCO 50.00 49.19 3.70 8.13 % 9.91 %
Raytheon Company RTN 200.00 199.33 14.95 8.11 % 8.47 %
Costco Wholesale Corporation COST 290.00 287.84 21.55 8.09 % 8.90 %
CVS Health Corp CVS 65.00 63.61 4.75 8.07 % 10.43 %
Lowe's Companies, Inc. LOW 115.00 111.82 8.35 8.07 % 11.14 %
Caterpillar Inc. CAT 135.00 130.11 9.70 8.06 % 12.12 %
Prologis Inc PLD 85.00 85.00 6.30 8.01 % 8.01 %
Morgan Stanley MS 45.00 44.01 3.25 7.97 % 10.40 %
Automatic Data Processing ADP 160.00 159.35 11.60 7.85 % 8.29 %
UnitedHealth Group Inc UNH 240.00 232.79 16.95 7.85 % 11.19 %
Southwest Airlines Co LUV 57.50 55.11 4.00 7.83 % 12.50 %
Gilead Sciences, Inc. GILD 67.50 65.95 4.75 7.76 % 10.29 %
Hilton Worldwide Holdings Inc HLT 97.50 95.78 6.90 7.76 % 9.70 %
Visa Inc V 180.00 175.95 12.65 7.75 % 10.23 %
Microsoft Corporation MSFT 145.00 141.08 10.05 7.67 % 10.66 %
Kraft Heinz Co KHC 30.00 28.17 2.00 7.64 % 14.64 %
United Technologies Corporation UTX 140.00 137.53 9.65 7.55 % 9.48 %
eBay Inc EBAY 42.00 40.40 2.83 7.53 % 11.79 %
Comcast Corporation CMCSA 47.50 46.68 3.25 7.48 % 9.37 %
iShares Dow Jones Transport. Avg. (ETF) IYT 190.00 189.52 13.20 7.49 % 7.76 %
3M Co MMM 170.00 167.03 11.60 7.46 % 9.37 %
Phillips 66 PSX 105.00 103.05 7.10 7.40 % 9.43 %
United Parcel Service, Inc. UPS 120.00 119.10 8.15 7.35 % 8.16 %
Eli Lilly And Co LLY 115.00 114.36 7.80 7.32 % 7.92 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 193.00 192.83 13.11 7.29 % 7.39 %
D. R. Horton Inc DHI 55.00 50.87 3.40 7.16 % 15.86 %
Berkshire Hathaway Inc. class B B 210.00 209.06 13.90 7.12 % 7.60 %
Oracle Corporation ORCL 55.00 53.36 3.55 7.13 % 10.42 %
Ecolab Inc. ECL 200.00 196.48 13.00 7.09 % 9.00 %
JPMorgan Chase & Co. JPM 120.00 119.36 7.90 7.09 % 7.66 %
Goldman Sachs Group Inc GS 220.00 215.21 14.20 7.06 % 9.45 %
Home Depot Inc HD 230.00 228.00 14.90 6.99 % 7.93 %
Amgen, Inc. AMGN 200.00 195.65 12.55 6.85 % 9.23 %
iShares Russell 2000 Index (ETF) IWM 156.00 155.72 9.82 6.73 % 6.92 %
Livevol Forward Russell 2000 Index RUT 1,570.00 1,561.49 98.30 6.72 % 7.30 %
AbbVie Inc ABBV 72.50 71.68 4.50 6.70 % 7.92 %
CymaBay Therapeutics Inc CBAY 7.50 5.57 0.35 6.70 % 43.68 %
General Motors Company GM 40.00 37.78 2.37 6.69 % 12.96 %
Abbott Laboratories ABT 85.00 83.21 5.20 6.67 % 8.96 %
Wells Fargo & Co WFC 50.00 48.90 3.05 6.65 % 9.05 %
Merck & Co., Inc. MRK 85.00 83.95 5.20 6.60 % 7.94 %
Altria Group Inc MO 42.50 40.11 2.47 6.56 % 12.91 %
American International Group Inc AIG 60.00 57.88 3.55 6.53 % 10.44 %
International Business Machines Corp. IBM 145.00 142.94 8.75 6.52 % 8.06 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 40.69 2.45 6.41 % 7.22 %
WellCare Health Plans, Inc. WCG 280.00 270.10 16.00 6.30 % 10.19 %
Honeywell International Inc. HON 170.00 166.72 9.85 6.28 % 8.37 %
MSCI Emerging Markets Index Option MXEF 1,020.00 1,016.57 60.10 6.28 % 6.64 %
Noble Midstream Partners LP NBLX 30.00 26.98 1.55 6.10 % 17.97 %
Exxon Mobil Corporation XOM 72.50 72.31 4.15 6.09 % 6.37 %
Walmart Inc WMT 120.00 117.07 6.65 6.02 % 8.68 %
Bristol-Myers Squibb Co BMY 52.50 50.06 2.74 5.79 % 10.95 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.00 41.57 2.26 5.75 % 6.84 %
S&P 500 Mini-SPX Options Index XSP 301.00 300.68 16.35 5.75 % 5.86 %
Metlife Inc MET 50.00 47.86 2.58 5.70 % 10.42 %
Spark Therapeutics Inc ONCE 105.00 102.00 5.50 5.70 % 8.81 %
SPDR Gold Trust (ETF) GLD 142.00 141.28 7.60 5.69 % 6.22 %
Verizon Communications Inc. VZ 60.00 59.98 3.20 5.64 % 5.67 %
Chevron Corporation CVX 125.00 123.61 6.55 5.60 % 6.78 %
SPDR S&P 500 ETF Trust SPY 302.00 301.06 15.72 5.51 % 5.84 %
CME Group Inc CME 220.00 211.93 11.00 5.47 % 9.49 %
Standard & Poors 500 Index SPX 3,025.00 3,006.79 153.00 5.36 % 6.00 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 41.44 2.10 5.34 % 6.76 %
Procter & Gamble Co PG 125.00 121.86 6.15 5.32 % 8.03 %
The Coca-Cola Co KO 55.00 54.52 2.74 5.29 % 6.22 %
Livevol Forward Russell 1000 Index RUI 1,670.00 1,662.08 83.50 5.29 % 5.79 %
S&P 100 Index RTH OEX 1,340.00 1,328.66 66.40 5.26 % 6.16 %
Acacia Communications, Inc. ACIA 65.00 64.30 3.20 5.24 % 6.38 %
Medtronic PLC MDT 115.00 110.96 5.45 5.17 % 8.99 %
Pfizer Inc. PFE 38.00 36.51 1.71 4.91 % 9.20 %
S&P 100 Index (European Style) XEO 1,340.00 1,328.66 62.30 4.92 % 5.82 %
Health Care SPDR (ETF) XLV 92.00 91.86 4.25 4.85 % 5.01 %
Ford Motor Company F 10.00 9.10 0.42 4.84 % 15.21 %
Financial Select Sector SPDR Fund XLF 29.00 28.40 1.29 4.76 % 6.97 %
Duke Energy Corp DUK 95.00 94.48 4.20 4.65 % 5.23 %
Corecivic Inc CXW 20.00 17.33 0.75 4.52 % 20.63 %
1/100 Dow Jones Industrial Average DJX 275.00 270.95 11.60 4.47 % 6.03 %
Allergan plc AGN 170.00 165.71 7.00 4.41 % 7.11 %
iShares MSCI ACWI Index Fund ACWI 75.00 74.48 3.10 4.34 % 5.07 %
PepsiCo, Inc. PEP 140.00 135.45 5.65 4.35 % 7.86 %
BP plc (ADR) BP 40.00 38.69 1.59 4.29 % 7.82 %
Kinder Morgan Inc KMI 22.00 20.69 0.85 4.28 % 10.89 %
Johnson & Johnson JNJ 135.00 130.05 5.20 4.16 % 8.13 %
Mcdonald's Corp MCD 220.00 210.48 8.10 4.00 % 8.71 %
Cytokinetics, Inc. CYTK 15.00 13.17 0.50 3.95 % 18.39 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 141.00 140.05 5.25 3.89 % 4.60 %
MSCI EAFE Index Option MXEA 1,920.00 1,913.69 69.50 3.77 % 4.11 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 65.71 2.35 3.71 % 4.17 %
The GEO Group Inc GEO 20.00 17.61 0.60 3.53 % 17.58 %
Celgene Corporation CELG 100.00 98.92 3.15 3.29 % 4.42 %
AT&T Inc. T 40.00 37.14 1.07 2.97 % 10.90 %
Hilton Grand Vacations Inc HGV 35.00 33.53 0.70 2.13 % 6.61 %
ProShares VIX Mid-Term Futures ETF VIXM 23.00 22.75 0.40 1.79 % 2.91 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 114.00 113.95 1.75 1.56 % 1.60 %
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.