In the Money Covered Calls for 06/18/2021 - 264 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
Penn National Gaming, Inc PENN 65,00 69,86 19,80 50,06 29,84 %
Sunrun Inc RUN 65,00 66,46 16,30 50,16 29,59 %
CryoPort Inc CYRX 45,00 47,38 12,60 34,78 29,38 %
Vista Outdoor Inc VSTO 17,50 18,93 5,40 13,53 29,34 %
InVitae Corp NVTA 40,00 44,67 13,70 30,97 29,16 %
Direxion Daily Financial Bull 3X Shares FAS 30,00 31,83 8,55 23,28 28,87 %
Zoom Video Communications Inc ZM 490,00 496,50 116,00 380,50 28,78 %
United Airlines Holdings Inc UAL 33,00 34,20 8,40 25,80 27,91 %
United States Steel Corporation X 7,00 7,11 1,63 5,48 27,74 %
Beyond Meat Inc BYND 155,00 155,05 33,45 121,60 27,47 %
Madrigal Pharmaceuticals Inc MDGL 115,00 118,27 27,60 90,67 26,83 %
Sarepta Therapeutics Inc SRPT 140,00 144,00 33,00 111,00 26,13 %
Pinterest Inc PINS 37,00 39,91 10,30 29,61 24,96 %
MAG Silver Corp (USA) MAG 15,00 15,46 3,40 12,06 24,38 %
Marathon Oil Corporation MRO 4,00 4,13 0,91 3,22 24,22 %
Slack Technologies Inc WORK 27,00 27,25 5,50 21,75 24,14 %
Alteryx Inc AYX 110,00 111,85 23,20 88,65 24,08 %
Cloudera Inc CLDR 10,00 10,79 2,72 8,07 23,92 %
Ultra Clean Holdings Inc UCTT 20,00 20,85 4,70 16,15 23,84 %
Canadian Solar Inc. CSIQ 32,00 32,17 6,30 25,87 23,70 %
Direxion Daily Small Cap Bear 3X Shares TZA 15,00 18,25 6,10 12,15 23,46 %
3D Systems Corporation DDD 4,00 4,64 1,40 3,24 23,27 %
salesforce.com, inc. CRM 240,00 242,92 47,55 195,37 22,84 %
Square Inc SQ 155,00 157,76 31,50 126,26 22,76 %
Qudian Inc - ADR QD 1,00 1,26 0,45 0,81 22,70 %
Ichor Holdings Ltd ICHR 20,00 21,21 4,90 16,31 22,62 %
Shopify Inc (US) SHOP 960,00 960,93 177,50 783,43 22,54 %
Coupa Software Inc COUP 270,00 272,79 52,20 220,59 22,40 %
Sohu.com Ltd - ADR SOHU 15,00 17,06 4,80 12,26 22,35 %
Advanced Micro Devices, Inc. AMD 77,50 78,05 14,65 63,40 22,24 %
Yext Inc YEXT 15,00 15,47 3,20 12,27 22,25 %
Upwork Inc UPWK 15,00 16,70 4,40 12,30 21,95 %
Triumph Group Inc TGI 5,00 6,86 2,75 4,11 21,65 %
MGM Resorts International MGM 20,00 22,09 5,65 16,45 21,62 %
Zillow Group, Inc. Class C Z 100,00 101,21 18,95 82,26 21,57 %
Boeing Co BA 155,00 156,05 28,25 127,80 21,28 %
Covetrus Inc CVET 22,50 22,98 4,40 18,58 21,10 %
Pinduoduo Inc - ADR PDD 70,00 74,28 16,35 57,93 20,84 %
Crowdstrike Holdings Inc CRWD 135,00 136,40 24,60 111,80 20,75 %
Sonos Inc SONO 12,50 14,26 3,90 10,36 20,66 %
Hess Corp. HES 40,00 40,46 7,25 33,21 20,45 %
Bilibili Inc - ADR BILI 40,00 42,20 8,95 33,25 20,30 %
8x8, Inc. EGHT 15,00 15,29 2,80 12,49 20,10 %
Market Vectors Junior Gold Miners ETF GDXJ 54,00 54,22 9,25 44,97 20,08 %
Mercadolibre Inc MELI 1.060,00 1.062,27 179,00 883,27 20,01 %
IQIYI Inc IQ 22,50 23,30 4,50 18,80 19,68 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 41,00 41,31 7,00 34,31 19,50 %
Summit Materials Inc SUM 15,00 16,17 3,60 12,57 19,33 %
DISH Network Corp DISH 27,50 28,56 5,45 23,11 19,00 %
XPO Logistics Inc XPO 82,50 84,21 14,80 69,41 18,86 %
NVIDIA Corporation NVDA 500,00 515,00 93,90 421,10 18,74 %
Amarin Corporation plc (ADR) AMRN 3,00 3,82 1,29 2,53 18,58 %
UltraShort Dow30 ProShares DXD 16,00 16,37 2,85 13,52 18,34 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 42,00 42,36 6,85 35,51 18,28 %
Uber Technologies Inc UBER 32,00 34,46 7,35 27,11 18,04 %
Netflix Inc NFLX 480,00 482,65 75,45 407,20 17,88 %
Snap Inc SNAP 22,00 24,69 5,95 18,74 17,40 %
Biogen Inc BIIB 270,00 273,28 42,80 230,48 17,15 %
Taubman Centers, Inc. TCO 30,00 33,61 8,00 25,61 17,14 %
Delta Air Lines, Inc. DAL 27,00 29,78 6,60 23,18 16,48 %
Micron Technology, Inc. MU 47,50 49,14 8,35 40,79 16,45 %
Chipotle Mexican Grill, Inc. CMG 1.240,00 1.244,74 174,30 1.070,44 15,84 %
Five Below Inc FIVE 125,00 129,43 21,50 107,93 15,82 %
Amazon.com, Inc. AMZN 3.080,00 3.096,93 434,15 2.662,78 15,67 %
Applied Materials, Inc. AMAT 57,50 58,22 8,50 49,72 15,65 %
Simon Property Group Inc SPG 60,00 63,56 11,65 51,91 15,58 %
Cabot Microelectronics Corporation CCMP 135,00 137,84 21,00 116,84 15,54 %
Adobe Inc ADBE 475,00 479,55 68,05 411,50 15,43 %
Southwest Airlines Co LUV 35,00 37,09 6,70 30,39 15,17 %
Paypal Holdings Inc PYPL 185,00 187,25 26,60 160,65 15,16 %
Apple Inc. AAPL 110,00 112,28 16,60 95,68 14,97 %
Under Armour, Inc. UA 7,50 9,83 3,30 6,53 14,85 %
SYNNEX Corporation SNX 125,00 127,96 19,10 108,86 14,83 %
AMC Networks Inc AMCX 22,50 24,20 4,60 19,60 14,80 %
Advanced Energy Industries, Inc. AEIS 55,00 59,80 11,80 48,00 14,58 %
United States Oil Fund LP (ETF) USO 28,00 28,35 3,90 24,45 14,52 %
Facebook Inc FB 250,00 254,82 36,40 218,42 14,46 %
Illumina, Inc. ILMN 290,00 299,63 45,90 253,73 14,29 %
Wells Fargo & Co WFC 22,50 23,64 3,90 19,75 13,95 %
JD.Com Inc(ADR) JD 70,00 74,67 13,20 61,47 13,88 %
ASML Holding NV (ADR) ASML 360,00 360,08 43,50 316,58 13,72 %
Chemours Co CC 17,00 19,60 4,65 14,95 13,71 %
ProShares UltraShort S&P500 (ETF) SDS 15,00 16,57 3,35 13,22 13,46 %
Alibaba Group Holding Ltd - ADR BABA 270,00 271,15 33,10 238,05 13,42 %
Msci Inc MSCI 350,00 352,96 44,00 308,96 13,28 %
Palo Alto Networks Inc PANW 240,00 242,13 30,20 211,93 13,24 %
Bank of America Corp BAC 23,00 23,49 3,15 20,34 13,08 %
ProShares Short VIX Short-Term Futures ETF SVXY 35,00 35,06 4,10 30,96 13,05 %
Morgan Stanley MS 47,00 47,04 5,45 41,59 13,01 %
Willscot Mobile Mini Holdings Corp WSC 15,00 16,39 3,10 13,29 12,87 %
Google Inc. GOOG 1.440,00 1.444,49 168,20 1.276,29 12,83 %
Athene Holding Ltd ATH 30,00 33,30 6,70 26,60 12,78 %
Xilinx, Inc. XLNX 100,00 100,38 11,70 88,68 12,76 %
Altice USA Inc ATUS 25,00 26,08 3,90 22,18 12,71 %
New York Mortgage Trust Inc NYMT 2,50 2,52 0,30 2,22 12,61 %
U.S. Bancorp USB 35,00 35,17 4,05 31,12 12,47 %
MarketAxess Holdings Inc. MKTX 460,00 465,20 56,10 409,10 12,44 %
Hewlett Packard Enterprise Co HPE 9,00 9,11 1,10 8,01 12,36 %
NXP Semiconductors NV NXPI 115,00 119,72 17,30 102,42 12,28 %
Global Payments Inc GPN 170,00 175,00 23,50 151,50 12,21 %
Activision Blizzard, Inc. ATVI 80,00 80,98 9,65 71,33 12,15 %
Alphabet Inc GOOGL 1.420,00 1.439,05 173,00 1.266,05 12,16 %
Citigroup Inc C 40,00 42,02 6,35 35,67 12,14 %
ProShares VIX Mid-Term Futures ETF VIXM 41,00 41,58 5,00 36,58 12,08 %
Martin Marietta Materials, Inc. MLM 220,00 225,94 29,50 196,44 11,99 %
American Express Company AXP 95,00 96,26 11,40 84,86 11,95 %
Goldman Sachs Group Inc GS 190,00 194,99 25,15 169,84 11,87 %
Microsoft Corporation MSFT 205,00 207,77 24,50 183,27 11,86 %
Mastercard Inc MA 330,00 331,81 36,75 295,06 11,84 %
Caterpillar Inc. CAT 145,00 145,91 16,00 129,91 11,62 %
Broadcom Inc AVGO 350,00 356,78 42,90 313,88 11,51 %
LyondellBasell Industries NV LYB 65,00 69,63 11,30 58,33 11,43 %
eBay Inc EBAY 50,00 52,48 7,60 44,88 11,41 %
Yum China Holdings Inc YUMC 50,00 51,43 6,50 44,93 11,28 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 271,00 271,60 27,87 243,73 11,19 %
UltraShort Lehman 20+ Trsy ProShares TBT 15,00 15,36 1,87 13,49 11,19 %
United Parcel Service, Inc. UPS 165,00 166,13 17,45 148,68 10,98 %
QUALCOMM, Inc. QCOM 110,00 114,51 15,35 99,16 10,93 %
Visa Inc V 195,00 197,25 21,35 175,90 10,86 %
UnitedHealth Group Inc UNH 300,00 302,32 31,60 270,72 10,82 %
Walt Disney Co DIS 120,00 124,02 15,70 108,32 10,78 %
Prudential Financial Inc PRU 60,00 62,08 7,90 54,18 10,74 %
Cintas Corporation CTAS 320,00 327,19 38,20 288,99 10,73 %
* Restaurant Brands International Inc. QSR 55,00 56,62 6,90 49,72 10,62 %
Akamai Technologies, Inc. AKAM 110,00 111,46 12,00 99,46 10,60 %
Metlife Inc MET 35,00 36,25 4,60 31,65 10,58 %
S&P Global Inc SPGI 350,00 352,80 36,20 316,60 10,55 %
Blackstone Group Inc BX 50,00 51,15 5,90 45,25 10,51 %
Starbucks Corporation SBUX 82,50 84,31 9,65 74,66 10,50 %
Sherwin-Williams Co SHW 690,00 697,50 72,50 625,00 10,40 %
Union Pacific Corporation UNP 195,00 198,15 21,40 176,75 10,33 %
CSX Corporation CSX 77,50 78,09 7,75 70,34 10,18 %
Fidelity National Information Servcs Inc FIS 145,00 146,00 14,40 131,60 10,18 %
FMC Corp FMC 105,00 105,40 10,10 95,30 10,18 %
Eli Lilly And Co LLY 150,00 150,24 14,10 136,14 10,18 %
JPMorgan Chase & Co. JPM 90,00 93,47 11,70 81,77 10,06 %
Livevol Forward Russell 2000 Index RUT 1.470,00 1.471,08 135,10 1.335,98 10,03 %
Walmart Inc WMT 135,00 137,27 14,55 122,72 10,01 %
Sony Corp (ADR) SNE 75,00 77,30 9,10 68,20 9,97 %
Chevron Corporation CVX 70,00 71,86 8,20 63,66 9,96 %
iShares Russell 2000 Index (ETF) IWM 146,00 146,40 13,59 132,81 9,93 %
Verisk Analytics, Inc. VRSK 180,00 181,34 17,40 163,94 9,80 %
Home Depot Inc HD 265,00 268,52 27,10 241,42 9,77 %
SPDR KBW Bank (ETF) KBE 28,00 28,61 3,10 25,51 9,76 %
J2 Global Inc JCOM 65,00 69,37 10,10 59,27 9,67 %
Ford Motor Company F 5,00 6,51 1,95 4,56 9,65 %
Texas Instruments Incorporated TXN 135,00 138,31 15,20 123,11 9,66 %
Cisco Systems, Inc. CSCO 38,00 38,46 3,80 34,66 9,64 %
BlackRock, Inc. BLK 540,00 547,62 54,80 492,82 9,57 %
Encore Wire Corporation WIRE 45,00 45,89 4,80 41,09 9,52 %
Norfolk Southern Corp. NSC 210,00 219,16 27,30 191,86 9,45 %
Fortive Corp FTV 70,00 74,16 10,20 63,96 9,44 %
Exxon Mobil Corporation XOM 32,50 34,65 4,95 29,70 9,45 %
iShares Dow Jones Transport. Avg. (ETF) IYT 195,00 199,50 21,30 178,20 9,43 %
CRA International, Inc. CRAI 35,00 37,99 6,00 31,99 9,41 %
Prologis Inc PLD 95,00 97,67 10,80 86,87 9,36 %
Lockheed Martin Corporation LMT 385,00 386,70 34,50 352,20 9,31 %
Financial Select Sector SPDR Fund XLF 23,00 23,50 2,46 21,04 9,32 %
Charter Communications Inc CHTR 600,00 614,13 64,60 549,53 9,18 %
Yum! Brands, Inc. YUM 90,00 91,37 8,90 82,47 9,13 %
Amgen, Inc. AMGN 240,00 243,84 23,85 219,99 9,10 %
Comcast Corporation CMCSA 45,00 46,16 4,90 41,26 9,06 %
Costco Wholesale Corporation COST 340,00 342,58 30,85 311,73 9,07 %
Intel Corporation INTC 47,50 49,93 6,30 43,63 8,87 %
SPDR S&P 500 ETF Trust SPY 328,00 328,68 27,27 301,41 8,82 %
Berkshire Hathaway Inc. class B B 210,00 210,38 17,35 193,03 8,79 %
Philip Morris International Inc. PM 75,00 75,40 6,45 68,95 8,77 %
Intercontinental Exchange Inc ICE 100,00 100,56 8,60 91,96 8,74 %
Analog Devices, Inc. ADI 110,00 113,48 12,30 101,18 8,72 %
S&P 100 Index RTH OEX 1.520,00 1.529,00 128,50 1.400,50 8,53 %
S&P 500 Mini-SPX Options Index XSP 329,00 329,85 26,69 303,16 8,52 %
Merck & Co., Inc. MRK 82,50 82,94 6,90 76,04 8,50 %
Oracle Corporation ORCL 57,50 59,80 6,80 53,00 8,49 %
iShares US Real Estate ETF IYR 78,00 78,61 6,70 71,91 8,46 %
Standard & Poors 500 Index SPX 3.275,00 3.298,46 277,00 3.021,46 8,39 %
Gilead Sciences, Inc. GILD 60,00 62,23 6,85 55,38 8,34 %
S&P 100 Index (European Style) XEO 1.520,00 1.529,00 125,20 1.403,80 8,28 %
Livevol Forward Russell 1000 Index RUI 1.830,00 1.836,41 144,00 1.692,41 8,13 %
Invesco Mortgage Capital Inc IVR 2,50 2,81 0,50 2,31 7,99 %
MSCI Emerging Markets Index Option MXEF 1.050,00 1.059,10 86,40 972,70 7,95 %
Consumer Discretionary SPDR (ETF) XLY 140,00 143,92 14,10 129,82 7,84 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42,00 42,92 3,95 38,97 7,78 %
MFA Financial, Inc. MFA 2,50 2,67 0,35 2,32 7,76 %
CME Group Inc CME 165,00 166,76 13,60 153,16 7,73 %
SPDR Dow Jones Industrial Average ETF DIA 270,00 271,66 20,90 250,76 7,67 %
Pfizer Inc. PFE 35,00 36,05 3,50 32,55 7,53 %
Johnson & Johnson JNJ 145,00 145,71 10,80 134,91 7,48 %
HP Inc HPQ 17,00 18,29 2,45 15,84 7,32 %
Bristol-Myers Squibb Co BMY 57,50 59,49 5,90 53,59 7,30 %
International Business Machines Corp. IBM 115,00 118,99 11,80 107,19 7,29 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 34,00 34,70 3,00 31,70 7,25 %
Materials Select Sector SPDR XLB 62,00 62,44 4,60 57,84 7,19 %
Kinder Morgan Inc KMI 12,00 12,36 1,16 11,20 7,14 %
Nokia Oyj (ADR) NOK 3,00 3,78 0,98 2,80 7,14 %
Short S&P500 ProShares SH 20,00 20,72 2,05 18,67 7,12 %
SPDR Gold Trust (ETF) GLD 174,00 174,94 12,45 162,49 7,08 %
Coca-Cola Co KO 47,50 48,72 4,35 44,37 7,05 %
Usa Compression Partners LP USAC 10,00 10,11 0,75 9,36 6,84 %
Tiffany & Co. TIF 115,00 115,67 8,00 107,67 6,81 %
1/100 Dow Jones Industrial Average DJX 270,00 271,74 18,90 252,84 6,79 %
AT&T Inc. T 28,00 28,04 1,82 26,22 6,79 %
MSCI EAFE Index Option MXEA 1.830,00 1.830,99 116,20 1.714,79 6,72 %
PepsiCo, Inc. PEP 130,00 133,54 11,60 121,94 6,61 %
Procter & Gamble Co PG 135,00 137,65 10,90 126,75 6,51 %
IHS Markit Ltd INFO 75,00 77,75 7,30 70,45 6,46 %
Mcdonald's Corp MCD 210,00 218,18 20,90 197,28 6,45 %
Ishares China Large-Cap Etf FXI 40,00 40,70 3,10 37,60 6,37 %
Mondelez International Inc MDLZ 55,00 56,16 4,40 51,76 6,26 %
iShares MSCI EAFE Index Fund (ETF) EFA 63,00 63,08 3,75 59,33 6,19 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 68,00 68,13 4,00 64,13 6,03 %
CenterPoint Energy Inc CNP 17,00 18,98 2,90 16,08 5,72 %
Utilities SPDR (ETF) XLU 58,00 58,72 3,85 54,87 5,70 %
iShares MSCI ACWI Index Fund ACWI 75,00 78,59 7,50 71,09 5,49 %
Verizon Communications Inc. VZ 57,50 59,39 4,20 55,19 4,19 %
TAKEDA PHARMACEUTICAL CO LTD TAK 17,50 18,55 1,55 17,00 2,94 %
SPDR Barclays Capital High Yield Bnd ETF JNK 103,00 103,09 2,70 100,39 2,60 %
iShares Barclays TIPS Bond Fund (ETF) TIP 126,00 126,40 3,50 122,90 2,52 %
Simply Good Foods Co SMPL 20,00 21,77 2,25 19,52 2,46 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 82,00 82,95 2,63 80,32 2,09 %
Greenbrier Companies Inc GBX 25,00 29,18 4,60 24,58 1,71 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 130,00 134,23 6,00 128,23 1,38 %
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.