In the Money Covered Calls for 12/18/2020 - 518 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
Pluralsight Inc PS 30.00 31.41 7.90 23.51 27.61 %
Slack Technologies Inc WORK 30.00 33.46 9.80 23.66 26.80 %
Lendingtree Inc TREE 410.00 411.25 86.90 324.35 26.41 %
Horizon Therapeutics PLC HZNP 23.00 24.31 6.00 18.31 25.61 %
Five9 Inc FIVN 45.00 48.74 12.90 35.84 25.56 %
Cyberark Software Ltd CYBR 140.00 140.82 28.70 112.12 24.87 %
Party City Holdco Inc PRTY 5.00 6.07 2.05 4.02 24.38 %
Glaukos Corp GKOS 75.00 76.76 16.30 60.46 24.05 %
RingCentral Inc RNG 120.00 123.76 27.00 96.76 24.02 %
Meritor Inc MTOR 22.50 23.28 4.80 18.48 21.75 %
Liberty Global PLC LBTYA 25.00 26.00 5.10 20.90 19.62 %
Spirit Airlines Incorporated SAVE 50.00 50.67 8.70 41.97 19.13 %
MicroStrategy Incorporated MSTR 120.00 122.52 20.90 101.62 18.09 %
Guidewire Software Inc GWRE 100.00 101.67 16.70 84.97 17.69 %
Credit Acceptance Corp. CACC 480.00 484.35 75.00 409.35 17.26 %
Hawaiian Holdings, Inc. HA 25.00 27.57 6.10 21.47 16.44 %
OSI Systems, Inc. OSIS 105.00 109.93 19.60 90.33 16.24 %
SkyWest, Inc. SKYW 60.00 60.28 8.40 51.88 15.65 %
Sturm Ruger & Company Inc RGR 55.00 55.69 8.10 47.59 15.57 %
Aerojet Rocketdyne Holdings Inc AJRD 40.00 44.92 10.20 34.72 15.21 %
Columbia Sportswear Company COLM 100.00 103.80 16.30 87.50 14.29 %
Iqvia Holdings Inc IQV 155.00 156.06 20.40 135.66 14.26 %
Asbury Automotive Group, Inc. ABG 80.00 84.21 14.10 70.11 14.11 %
Copart, Inc. CPRT 75.00 77.04 11.30 65.74 14.09 %
Allegiant Travel Company ALGT 145.00 147.87 20.50 127.37 13.84 %
InterXion Holding NV INXN 75.00 75.18 9.00 66.18 13.33 %
WellCare Health Plans, Inc. WCG 280.00 288.24 38.50 249.74 12.12 %
Changyou.Com Ltd (ADR) CYOU 7.00 8.93 2.65 6.28 11.46 %
Ashland Global Holdings Inc ASH 75.00 77.66 9.60 68.06 10.20 %
Navient Corp NAVI 12.50 13.53 2.15 11.38 9.84 %
Maxim Integrated Products Inc. MXIM 60.00 61.15 6.50 54.65 9.79 %
Popular Inc BPOP 50.00 54.55 8.75 45.80 9.17 %
Teekay LNG Partners L.P. TGP 15.00 15.57 1.75 13.82 8.54 %
Livevol Forward Russell 2000 Index RUT 1,500.00 1,549.24 161.00 1,388.24 8.05 %
SPDR S&P 500 ETF Trust SPY 297.00 297.77 22.37 275.40 7.84 %
Standard & Poors 500 Index SPX 2,975.00 2,984.42 222.70 2,761.72 7.72 %
S&P 500 Mini-SPX Options Index XSP 295.00 298.44 23.73 274.71 7.39 %
S&P 100 Index RTH OEX 1,300.00 1,319.85 107.50 1,212.35 7.23 %
iShares Russell 1000 Growth Index (ETF) IWF 160.00 161.89 12.50 149.39 7.10 %
Diageo plc (ADR) DEO 170.00 170.87 11.90 158.97 6.94 %
S&P 100 Index (European Style) XEO 1,300.00 1,319.85 101.90 1,217.95 6.74 %
SSR Mining Inc SSRM 10.00 14.89 5.50 9.39 6.50 %
1/100 Dow Jones Industrial Average DJX 270.00 272.20 18.55 253.65 6.45 %
Triton International Ltd TRTN 30.00 32.93 4.70 28.23 6.27 %
Valvoline Inc VVV 17.50 19.97 3.40 16.57 5.61 %
Aircastle Limited AYR 20.00 20.82 1.65 19.17 4.33 %
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.