In the Money Covered Calls for 12/18/2020 - 397 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
Guardant Health Inc GH 75.00 80.00 21.80 58.20 28.87 %
Slack Technologies Inc WORK 22.50 22.86 5.40 17.46 28.87 %
Cardtronics PLC CATM 40.00 40.59 9.40 31.19 28.25 %
Direxion Technology Bull 3X Shares TECL 205.00 208.48 48.30 160.18 27.98 %
Pluralsight Inc PS 17.50 17.98 4.20 13.78 27.00 %
Banco Macro SA (ADR) BMA 22.50 23.24 5.20 18.04 24.72 %
Tufin Software Technologies Ltd TUFN 15.00 17.35 5.30 12.05 24.48 %
Inspire Medical Systems Inc INSP 62.50 63.98 13.70 50.28 24.30 %
Nevro Corp NVRO 105.00 105.20 20.00 85.20 23.24 %
Horizon Therapeutics PLC HZNP 30.00 30.26 5.80 24.46 22.65 %
RingCentral Inc RNG 170.00 170.18 31.50 138.68 22.58 %
Arena Pharmaceuticals, Inc. ARNA 45.00 45.80 9.00 36.80 22.28 %
Glaukos Corp GKOS 60.00 63.83 14.70 49.13 22.12 %
Lendingtree Inc TREE 370.00 370.23 67.20 303.03 22.10 %
Cronos Group Inc. CRON 5.00 6.28 2.18 4.10 21.95 %
Plantronics Inc PLT 25.00 26.20 5.70 20.50 21.95 %
Crowdstrike Holdings Inc CRWD 55.00 59.80 14.40 45.40 21.15 %
Five9 Inc FIVN 65.00 65.37 11.70 53.67 21.11 %
Cardiovascular Systems Inc CSII 40.00 44.32 11.10 33.22 20.41 %
Liveramp Holdings Inc RAMP 45.00 46.49 9.00 37.49 20.03 %
Boston Beer Company Inc SAM 360.00 366.26 66.30 299.96 20.02 %
Spirit Airlines Incorporated SAVE 37.50 38.24 6.90 31.34 19.66 %
Cyberark Software Ltd CYBR 110.00 112.96 20.80 92.16 19.36 %
Proto Labs Inc PRLB 95.00 97.51 17.70 79.81 19.03 %
Inphi Corporation IPHI 70.00 73.72 14.90 58.82 19.01 %
R1 RCM Inc RCM 12.50 12.58 2.00 10.58 18.15 %
PTC Therapeutics, Inc. PTCT 42.00 43.71 8.10 35.61 17.94 %
Insperity Inc NSP 70.00 72.91 13.50 59.41 17.84 %
United Therapeutics Corporation UTHR 90.00 90.38 14.00 76.38 17.83 %
Acuity Brands, Inc. AYI 125.00 128.37 22.20 106.17 17.74 %
Core Laboratories N.V. CLB 45.00 46.58 8.30 38.28 17.55 %
Hawaiian Holdings, Inc. HA 30.00 30.62 5.10 25.52 17.55 %
Amedisys Inc AMED 150.00 152.83 25.20 127.63 17.53 %
Granite Construction Inc. GVA 25.00 27.10 5.80 21.30 17.37 %
Generac Holdings Inc. GNRC 92.50 93.27 14.00 79.27 16.69 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 27.00 27.25 4.10 23.15 16.63 %
Meritor Inc MTOR 22.50 24.23 4.90 19.33 16.40 %
Murphy Oil Corporation MUR 22.50 24.33 5.00 19.33 16.40 %
Encore Capital Group, Inc. ECPG 35.00 36.48 6.30 30.18 15.97 %
Neurocrine Biosciences, Inc. NBIX 110.00 113.11 18.20 94.91 15.90 %
Aerojet Rocketdyne Holdings Inc AJRD 40.00 44.12 9.60 34.52 15.87 %
Molina Healthcare, Inc. MOH 125.00 129.69 21.80 107.89 15.86 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 22.09 3.10 18.99 15.85 %
Sonos Inc SONO 12.50 14.50 3.70 10.80 15.74 %
Viavi Solutions Inc VIAV 15.00 15.77 2.80 12.97 15.65 %
SSR Mining Inc SSRM 13.00 14.88 3.60 11.28 15.25 %
Credit Acceptance Corp. CACC 430.00 439.35 65.90 373.45 15.14 %
NuVasive, Inc. NUVA 70.00 73.40 12.60 60.80 15.13 %
Sturm Ruger & Company Inc RGR 45.00 46.24 7.10 39.14 14.97 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 18.00 18.39 2.70 15.69 14.72 %
Liberty Global PLC LBTYA 22.50 22.63 3.00 19.63 14.62 %
Pra Group Inc PRAA 35.00 36.44 5.90 30.54 14.60 %
Galapagos NV GLPG 180.00 183.75 26.50 157.25 14.47 %
Teradata Corporation TDC 25.00 26.63 4.70 21.93 14.00 %
Copart, Inc. CPRT 85.00 85.99 11.30 74.69 13.80 %
Guidewire Software Inc GWRE 115.00 119.30 18.20 101.10 13.75 %
MicroStrategy Incorporated MSTR 155.00 156.20 19.30 136.90 13.22 %
Boeing Co BA 370.00 371.50 44.50 327.00 13.15 %
Silicon Laboratories SLAB 105.00 109.48 16.60 92.88 13.05 %
Direxion Technology Bear 3X Shares TECS 8.00 8.43 1.35 7.08 12.99 %
TransDigm Group Incorporated TDG 540.00 559.72 81.10 478.62 12.82 %
Globus Medical Inc GMED 52.50 54.95 8.40 46.55 12.78 %
Iqvia Holdings Inc IQV 145.00 146.50 17.80 128.70 12.67 %
Bottomline Technologies EPAY 45.00 47.75 7.70 40.05 12.36 %
Cal-Maine Foods Inc CALM 42.50 43.75 5.90 37.85 12.29 %
Asbury Automotive Group, Inc. ABG 110.00 110.04 12.00 98.04 12.20 %
Verint Systems Inc. VRNT 45.00 48.54 8.40 40.14 12.11 %
AMN Healthcare Services, Inc. AMN 55.00 59.67 10.60 49.07 12.08 %
Allegiant Travel Company ALGT 170.00 170.27 18.50 151.77 12.01 %
Post Holdings Inc POST 105.00 106.34 12.40 93.94 11.77 %
Henry Schein, Inc. HSIC 67.50 68.46 8.00 60.46 11.64 %
Motorola Solutions Inc MSI 160.00 162.08 18.75 143.33 11.63 %
Tyler Technologies, Inc. TYL 280.00 284.84 34.00 250.84 11.62 %
Global Payments Inc GPN 175.00 179.25 22.10 157.15 11.36 %
Moody's Corporation MCO 220.00 220.12 22.50 197.62 11.32 %
Patterson Companies, Inc. PDCO 17.00 18.47 3.20 15.27 11.33 %
Columbia Sportswear Company COLM 90.00 93.16 12.30 80.86 11.30 %
Vail Resorts, Inc. MTN 240.00 243.14 27.40 215.74 11.25 %
Darling Ingredients Inc DAR 22.00 23.08 3.30 19.78 11.22 %
FactSet Research Systems Inc. FDS 250.00 254.84 29.50 225.34 10.94 %
Popular Inc BPOP 55.00 55.29 5.70 49.59 10.91 %
WellCare Health Plans, Inc. WCG 310.00 312.14 32.60 279.54 10.90 %
L3Harris Technologies Inc LHX 200.00 202.50 22.00 180.50 10.80 %
CIT Group Inc. CIT 45.00 45.07 4.35 40.72 10.51 %
Eastman Chemical Company EMN 77.50 79.67 9.50 70.17 10.45 %
International Flavors & Fragrances Inc IFF 130.00 133.94 16.20 117.74 10.41 %
Valvoline Inc VVV 22.50 23.05 2.65 20.40 10.32 %
OSI Systems, Inc. OSIS 95.00 97.63 11.50 86.13 10.30 %
SkyWest, Inc. SKYW 60.00 62.44 7.80 54.64 9.81 %
J2 Global Inc JCOM 95.00 95.88 9.10 86.78 9.47 %
Encompass Health Corp EHC 65.00 69.47 10.00 59.47 9.30 %
Maxim Integrated Products Inc. MXIM 55.00 57.80 7.40 50.40 9.13 %
Universal Health Services, Inc. UHS 140.00 144.30 15.50 128.80 8.70 %
UltraShort Gold ProShares GLL 56.00 56.76 5.20 51.56 8.61 %
Diageo plc (ADR) DEO 160.00 160.11 12.40 147.71 8.32 %
Livevol Forward Russell 2000 Index RUT 1,590.00 1,595.14 126.00 1,469.14 8.23 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.11 3.10 38.01 7.87 %
Chevron Corporation CVX 120.00 120.61 9.30 111.31 7.81 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.92 12.37 146.55 7.81 %
JPMorgan Chase & Co. JPM 125.00 129.52 13.40 116.12 7.65 %
Ashland Global Holdings Inc ASH 75.00 78.84 8.90 69.94 7.23 %
Triton International Ltd TRTN 35.00 37.70 5.00 32.70 7.03 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 52.00 52.11 3.50 48.61 6.97 %
Hill-Rom Holdings, Inc. HRC 100.00 104.99 11.50 93.49 6.96 %
SPDR S&P 500 ETF Trust SPY 311.00 311.83 21.03 290.80 6.95 %
S&P 100 Index RTH OEX 1,380.00 1,388.81 96.60 1,292.21 6.79 %
Standard & Poors 500 Index SPX 3,100.00 3,120.46 215.20 2,905.26 6.70 %
S&P 500 Mini-SPX Options Index XSP 310.00 312.05 21.50 290.55 6.69 %
S&P 100 Index (European Style) XEO 1,380.00 1,388.81 92.30 1,296.51 6.44 %
1/100 Dow Jones Industrial Average DJX 280.00 280.05 16.55 263.50 6.26 %
iShares Russell 1000 Growth Index (ETF) IWF 165.00 169.11 13.50 155.61 6.03 %
Open Text Corp (USA) OTEX 40.00 43.46 5.70 37.76 5.93 %
Navient Corp NAVI 12.50 14.27 2.45 11.82 5.75 %
iShares S&P 500 Index (ETF) IVV 313.00 313.59 17.50 296.09 5.71 %
Equity Commonwealth EQC 31.50 32.31 2.50 29.81 5.67 %
iShares Russell 1000 Value Index (ETF) IWD 133.00 133.61 7.60 126.01 5.55 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.42 1.60 21.82 5.41 %
iShares MSCI ACWI Index Fund ACWI 77.00 77.39 4.20 73.19 5.21 %
Citizens Financial Group Inc CFG 37.50 38.00 2.30 35.70 5.04 %
iShares MSCI EAFE Index Fund (ETF) EFA 68.00 68.32 3.25 65.07 4.50 %
Johnson & Johnson JNJ 130.00 134.90 10.30 124.60 4.33 %
CEL-SCI Corporation CVM 5.00 7.40 2.60 4.80 4.17 %
Qiagen NV QGEN 40.00 40.55 2.05 38.50 3.90 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 145.00 145.58 5.40 140.18 3.44 %
Real Estate Select Sector Index SIXRE 180.00 186.16 11.50 174.66 3.06 %
InterXion Holding NV INXN 80.00 83.89 6.00 77.89 2.71 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.14 1.00 42.14 2.04 %
iShares Lehman 3-7 Year Treasury Bond IEI 126.00 126.12 1.50 124.62 1.11 %
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.