In the Money Covered Calls for 12/18/2020 - 454 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
Slack Technologies Inc WORK 25.00 25.74 6.40 19.34 29.27 %
Crowdstrike Holdings Inc CRWD 67.50 68.92 15.90 53.02 27.31 %
Arena Pharmaceuticals, Inc. ARNA 50.00 51.19 11.35 39.84 25.50 %
Five9 Inc FIVN 55.00 57.99 14.10 43.89 25.31 %
Novavax, Inc. NVAX 5.00 6.74 2.75 3.99 25.31 %
Lendingtree Inc TREE 320.00 325.96 69.50 256.46 24.78 %
PTC Therapeutics, Inc. PTCT 38.00 39.00 8.40 30.60 24.18 %
Cyberark Software Ltd CYBR 105.00 105.50 20.90 84.60 24.11 %
Boston Beer Company Inc SAM 350.00 351.46 68.20 283.26 23.56 %
Horizon Therapeutics PLC HZNP 25.00 26.51 6.20 20.31 23.09 %
Glaukos Corp GKOS 70.00 72.68 15.70 56.98 22.85 %
Cardtronics PLC CATM 30.00 30.62 6.10 24.52 22.35 %
Meritor Inc MTOR 17.50 18.77 4.30 14.47 20.94 %
Spirit Airlines Incorporated SAVE 37.50 37.92 6.90 31.02 20.89 %
RingCentral Inc RNG 130.00 133.34 25.70 107.64 20.77 %
Neurocrine Biosciences, Inc. NBIX 100.00 101.54 17.30 84.24 18.71 %
Aerojet Rocketdyne Holdings Inc AJRD 50.00 52.06 9.90 42.16 18.60 %
Acuity Brands, Inc. AYI 130.00 134.86 25.10 109.76 18.44 %
Hawaiian Holdings, Inc. HA 25.00 26.83 5.70 21.13 18.32 %
Amedisys Inc AMED 130.00 132.17 22.15 110.02 18.16 %
SSR Mining Inc SSRM 13.00 14.62 3.60 11.02 17.97 %
MicroStrategy Incorporated MSTR 150.00 150.47 23.00 127.47 17.67 %
Credit Acceptance Corp. CACC 490.00 491.41 74.80 416.61 17.62 %
Encore Capital Group, Inc. ECPG 32.50 33.78 6.10 27.68 17.41 %
Guidewire Software Inc GWRE 105.00 107.98 18.20 89.78 16.95 %
Sturm Ruger & Company Inc RGR 42.50 42.65 6.30 36.35 16.92 %
Galapagos NV GLPG 155.00 158.60 25.80 132.80 16.72 %
Post Holdings Inc POST 105.00 105.28 15.20 90.08 16.56 %
Asbury Automotive Group, Inc. ABG 100.00 100.49 14.10 86.39 15.75 %
Core Laboratories N.V. CLB 45.00 49.85 10.90 38.95 15.53 %
Bottomline Technologies EPAY 40.00 40.61 5.90 34.71 15.24 %
OSI Systems, Inc. OSIS 105.00 106.27 14.90 91.37 14.92 %
Columbia Sportswear Company COLM 95.00 95.34 12.60 82.74 14.82 %
Navient Corp NAVI 12.50 13.18 2.15 11.03 13.33 %
SkyWest, Inc. SKYW 55.00 59.28 10.70 48.58 13.22 %
FactSet Research Systems Inc. FDS 280.00 285.01 36.50 248.51 12.67 %
Copart, Inc. CPRT 80.00 82.22 11.20 71.02 12.64 %
Global Payments Inc GPN 160.00 162.55 20.30 142.25 12.48 %
Liberty Global PLC LBTYA 25.00 27.10 4.80 22.30 12.11 %
WellCare Health Plans, Inc. WCG 270.00 270.10 29.10 241.00 12.03 %
L3Harris Technologies Inc LHX 210.00 214.10 26.20 187.90 11.76 %
Iqvia Holdings Inc IQV 150.00 153.96 19.70 134.26 11.72 %
Allegiant Travel Company ALGT 150.00 151.60 16.50 135.10 11.03 %
Eastman Chemical Company EMN 70.00 72.36 9.30 63.06 11.01 %
Ashland Global Holdings Inc ASH 75.00 76.89 9.30 67.59 10.96 %
InterXion Holding NV INXN 75.00 79.01 11.10 67.91 10.44 %
Popular Inc BPOP 50.00 54.52 8.85 45.67 9.48 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,561.49 135.70 1,425.79 9.41 %
Open Text Corp (USA) OTEX 40.00 41.20 4.60 36.60 9.29 %
Maxim Integrated Products Inc. MXIM 55.00 58.49 8.10 50.39 9.15 %
Valvoline Inc VVV 20.00 22.06 3.70 18.36 8.93 %
Diageo plc (ADR) DEO 160.00 163.10 15.40 147.70 8.33 %
S&P 500 Mini-SPX Options Index XSP 300.00 300.68 22.37 278.31 7.79 %
SPDR S&P 500 ETF Trust SPY 301.00 301.06 21.77 279.29 7.77 %
Standard & Poors 500 Index SPX 3,000.00 3,006.79 222.60 2,784.19 7.75 %
S&P 100 Index RTH OEX 1,320.00 1,328.66 100.70 1,227.96 7.50 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.00 40.69 3.40 37.29 7.27 %
1/100 Dow Jones Industrial Average DJX 270.00 270.95 19.10 251.85 7.21 %
S&P 100 Index (European Style) XEO 1,320.00 1,328.66 97.50 1,231.16 7.22 %
iShares Russell 1000 Growth Index (ETF) IWF 160.00 162.51 12.50 150.01 6.66 %
Triton International Ltd TRTN 30.00 34.81 6.60 28.21 6.35 %
CEL-SCI Corporation CVM 7.50 8.57 1.50 7.07 6.08 %
iShares MSCI ACWI Index Fund ACWI 74.00 74.48 4.70 69.78 6.05 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.36 1.65 21.71 5.94 %
Aircastle Limited AYR 22.50 22.98 1.70 21.28 5.73 %
Teekay LNG Partners L.P. TGP 15.00 15.84 1.40 14.44 3.88 %
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.