Out of the Money Covered Calls for 06/18/2021 - 264 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
3D Systems Corporation DDD 5,00 4,64 1,05 29,21 % 39,08 %
CryoPort Inc CYRX 50,00 47,38 10,60 28,82 % 35,94 %
American Airlines Group Inc AAL 13,00 12,29 2,62 27,09 % 34,44 %
Beyond Meat Inc BYND 160,00 155,05 30,90 24,89 % 28,88 %
Delta Air Lines, Inc. DAL 30,00 29,78 5,70 23,67 % 24,58 %
Alteryx Inc AYX 115,00 111,85 20,65 22,64 % 26,10 %
BJ's Restaurants, Inc. BJRI 35,00 30,03 5,40 21,92 % 42,10 %
Chemours Co CC 20,00 19,60 3,45 21,36 % 23,84 %
Boeing Co BA 160,00 156,05 27,45 21,35 % 24,42 %
Advanced Micro Devices, Inc. AMD 80,00 78,05 13,70 21,29 % 24,32 %
Crowdstrike Holdings Inc CRWD 140,00 136,40 23,90 21,24 % 24,44 %
Coupa Software Inc COUP 280,00 272,79 47,70 21,19 % 24,39 %
AMC Networks Inc AMCX 25,00 24,20 3,90 19,21 % 23,15 %
Cloudera Inc CLDR 12,50 10,79 1,71 18,83 % 37,67 %
Canadian Solar Inc. CSIQ 35,00 32,17 5,10 18,84 % 29,29 %
Bilibili Inc - ADR BILI 45,00 42,20 6,65 18,71 % 26,58 %
UltraShort Dow30 ProShares DXD 17,00 16,37 2,55 18,45 % 23,01 %
Biogen Inc BIIB 275,00 273,28 40,90 17,60 % 18,34 %
DISH Network Corp DISH 30,00 28,56 4,25 17,48 % 23,41 %
Adobe Inc ADBE 480,00 479,55 65,95 15,95 % 16,05 %
Amazon.com, Inc. AMZN 3.100,00 3.096,93 425,40 15,92 % 16,04 %
Advanced Energy Industries, Inc. AEIS 60,00 59,80 8,20 15,89 % 16,28 %
Apple Inc. AAPL 112,50 112,28 15,35 15,84 % 16,06 %
Cabot Microelectronics Corporation CCMP 140,00 137,84 18,50 15,50 % 17,31 %
Chipotle Mexican Grill, Inc. CMG 1.260,00 1.244,74 166,80 15,47 % 16,89 %
CRA International, Inc. CRAI 40,00 37,99 5,00 15,16 % 21,25 %
Athene Holding Ltd ATH 35,00 33,30 4,20 14,43 % 20,27 %
Covetrus Inc CVET 25,00 22,98 2,90 14,44 % 24,50 %
Applied Materials, Inc. AMAT 60,00 58,22 7,30 14,34 % 17,83 %
Citigroup Inc C 42,50 42,02 5,25 14,28 % 15,58 %
salesforce.com, inc. CRM 250,00 242,92 29,45 13,80 % 17,11 %
Broadcom Inc AVGO 360,00 356,78 40,40 12,77 % 13,79 %
Altice USA Inc ATUS 27,00 26,08 2,90 12,51 % 16,48 %
Activision Blizzard, Inc. ATVI 82,50 80,98 8,80 12,19 % 14,30 %
Walt Disney Co DIS 125,00 124,02 13,20 11,91 % 12,80 %
Alibaba Group Holding Ltd - ADR BABA 280,00 271,15 28,55 11,77 % 15,42 %
ASML Holding NV (ADR) ASML 370,00 360,08 37,80 11,73 % 14,81 %
Analog Devices, Inc. ADI 115,00 113,48 11,40 11,17 % 12,66 %
Akamai Technologies, Inc. AKAM 115,00 111,46 11,20 11,17 % 14,70 %
eBay Inc EBAY 55,00 52,48 5,25 11,12 % 16,45 %
Cintas Corporation CTAS 330,00 327,19 32,60 11,07 % 12,02 %
Bank of America Corp BAC 25,00 23,49 2,23 10,49 % 17,59 %
American Express Company AXP 100,00 96,26 9,10 10,44 % 14,73 %
CSX Corporation CSX 80,00 78,09 7,35 10,39 % 13,09 %
Caterpillar Inc. CAT 150,00 145,91 13,70 10,36 % 13,46 %
Chevron Corporation CVX 72,50 71,86 6,65 10,20 % 11,18 %
Blackstone Group Inc BX 52,50 51,15 4,65 10,00 % 12,92 %
BlackRock, Inc. BLK 550,00 547,62 49,60 9,96 % 10,44 %
Charter Communications Inc CHTR 620,00 614,13 54,80 9,80 % 10,85 %
Amgen, Inc. AMGN 245,00 243,84 21,25 9,55 % 10,07 %
Comcast Corporation CMCSA 47,50 46,16 3,65 8,59 % 11,74 %
Bristol-Myers Squibb Co BMY 60,00 59,49 4,60 8,38 % 9,31 %
Costco Wholesale Corporation COST 350,00 342,58 26,40 8,35 % 10,70 %
CenterPoint Energy Inc CNP 20,00 18,98 1,45 8,27 % 14,09 %
Cisco Systems, Inc. CSCO 40,00 38,46 2,93 8,25 % 12,58 %
CME Group Inc CME 170,00 166,76 12,40 8,03 % 10,13 %
SPDR Dow Jones Industrial Average ETF DIA 275,00 271,66 18,25 7,20 % 8,52 %
1/100 Dow Jones Industrial Average DJX 275,00 271,74 16,20 6,34 % 7,62 %
Berkshire Hathaway Inc. class B B 220,00 210,38 12,50 6,32 % 11,18 %
iShares MSCI ACWI Index Fund ACWI 80,00 78,59 4,60 6,22 % 8,12 %
Zoom Video Communications Inc ZM 500,00 496,50 111,50 28,96 % 29,87 %
Pinterest Inc PINS 40,00 39,91 8,95 28,91 % 29,20 %
Madrigal Pharmaceuticals Inc MDGL 120,00 118,27 26,10 28,32 % 30,19 %
United Airlines Holdings Inc UAL 35,00 34,20 7,40 27,61 % 30,60 %
Sarepta Therapeutics Inc SRPT 145,00 144,00 31,00 27,43 % 28,32 %
Sunrun Inc RUN 70,00 66,46 14,30 27,42 % 34,20 %
Direxion Daily Financial Bull 3X Shares FAS 35,00 31,83 6,50 25,66 % 38,18 %
Upwork Inc UPWK 17,50 16,70 3,40 25,56 % 31,58 %
Under Armour, Inc. UA 10,00 9,83 2,00 25,54 % 27,71 %
Sonos Inc SONO 15,00 14,26 2,85 24,98 % 31,46 %
Sohu.com Ltd - ADR SOHU 17,50 17,06 3,40 24,89 % 28,11 %
MGM Resorts International MGM 23,00 22,09 4,35 24,51 % 29,61 %
Matador Resources Co MTDR 10,00 8,08 1,55 23,74 % 53,14 %
Square Inc SQ 160,00 157,76 30,05 23,53 % 25,28 %
United States Steel Corporation X 8,00 7,11 1,35 23,44 % 38,89 %
Pinduoduo Inc - ADR PDD 75,00 74,28 13,80 22,82 % 24,01 %
Slack Technologies Inc WORK 28,00 27,25 5,05 22,75 % 26,13 %
Taubman Centers, Inc. TCO 35,00 33,61 6,20 22,62 % 27,69 %
Snap Inc SNAP 25,00 24,69 4,55 22,59 % 24,13 %
Ichor Holdings Ltd ICHR 22,50 21,21 3,90 22,53 % 29,98 %
Shopify Inc (US) SHOP 965,00 960,93 175,50 22,34 % 22,86 %
Ultra Clean Holdings Inc UCTT 22,50 20,85 3,60 20,87 % 30,43 %
Uber Technologies Inc UBER 35,00 34,46 5,90 20,66 % 22,55 %
Southwest Airlines Co LUV 37,50 37,09 6,15 19,88 % 21,20 %
NVIDIA Corporation NVDA 520,00 515,00 85,30 19,85 % 21,01 %
Zillow Group, Inc. Class C Z 105,00 101,21 16,70 19,76 % 24,25 %
Market Vectors Junior Gold Miners ETF GDXJ 55,00 54,22 8,85 19,51 % 21,23 %
XPO Logistics Inc XPO 85,00 84,21 13,50 19,09 % 20,21 %
Mercadolibre Inc MELI 1.080,00 1.062,27 169,90 19,04 % 21,03 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 42,00 41,31 6,60 19,01 % 21,00 %
MAG Silver Corp (USA) MAG 17,50 15,46 2,45 18,83 % 34,51 %
Marathon Oil Corporation MRO 5,00 4,13 0,65 18,68 % 43,68 %
Simon Property Group Inc SPG 65,00 63,56 9,65 17,90 % 20,57 %
Summit Materials Inc SUM 17,50 16,17 2,45 17,86 % 27,55 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 43,00 42,36 6,40 17,80 % 19,58 %
Hess Corp. HES 42,50 40,46 6,10 17,75 % 23,69 %
Micron Technology, Inc. MU 50,00 49,14 7,35 17,59 % 19,65 %
IQIYI Inc IQ 25,00 23,30 3,45 17,38 % 25,94 %
Netflix Inc NFLX 490,00 482,65 71,20 17,30 % 19,09 %
JD.Com Inc(ADR) JD 75,00 74,67 10,95 17,18 % 17,70 %
Five Below Inc FIVE 130,00 129,43 18,70 16,89 % 17,40 %
Yext Inc YEXT 17,50 15,47 2,20 16,58 % 31,88 %
NXP Semiconductors NV NXPI 120,00 119,72 16,50 15,99 % 16,26 %
Illumina, Inc. ILMN 300,00 299,63 41,10 15,90 % 16,04 %
ProShares UltraShort S&P500 (ETF) SDS 20,00 16,57 2,25 15,71 % 39,66 %
SYNNEX Corporation SNX 130,00 127,96 17,00 15,32 % 17,16 %
Ford Motor Company F 7,00 6,51 0,86 15,22 % 23,89 %
LyondellBasell Industries NV LYB 70,00 69,63 9,10 15,03 % 15,65 %
QUALCOMM, Inc. QCOM 115,00 114,51 14,55 14,56 % 15,05 %
Nokia Oyj (ADR) NOK 4,00 3,78 0,48 14,55 % 21,21 %
Facebook Inc FB 260,00 254,82 32,00 14,36 % 16,69 %
Paypal Holdings Inc PYPL 190,00 187,25 23,50 14,35 % 16,03 %
Invesco Mortgage Capital Inc IVR 3,00 2,81 0,35 14,20 % 21,70 %
Greenbrier Companies Inc GBX 30,00 29,18 3,60 14,07 % 17,28 %
Global Payments Inc GPN 175,00 175,00 21,50 14,01 % 14,01 %
ProShares VIX Mid-Term Futures ETF VIXM 42,00 41,58 5,10 13,98 % 15,13 %
United States Oil Fund LP (ETF) USO 29,00 28,35 3,45 13,86 % 16,47 %
Willscot Mobile Mini Holdings Corp WSC 17,50 16,39 1,95 13,50 % 21,19 %
Wells Fargo & Co WFC 25,00 23,64 2,79 13,38 % 19,88 %
Goldman Sachs Group Inc GS 195,00 194,99 22,35 12,95 % 12,95 %
Alphabet Inc GOOGL 1.440,00 1.439,05 163,00 12,77 % 12,85 %
Intel Corporation INTC 50,00 49,93 5,55 12,51 % 12,66 %
MarketAxess Holdings Inc. MKTX 470,00 465,20 51,50 12,45 % 13,61 %
Msci Inc MSCI 360,00 352,96 39,10 12,46 % 14,70 %
Google Inc. GOOG 1.460,00 1.444,49 158,90 12,36 % 13,57 %
J2 Global Inc JCOM 70,00 69,37 7,60 12,30 % 13,32 %
Prudential Financial Inc PRU 62,50 62,08 6,80 12,30 % 13,06 %
Microsoft Corporation MSFT 210,00 207,77 22,50 12,14 % 13,35 %
Martin Marietta Materials, Inc. MLM 230,00 225,94 24,40 12,11 % 14,12 %
Palo Alto Networks Inc PANW 250,00 242,13 25,70 11,87 % 15,51 %
Yum China Holdings Inc YUMC 52,50 51,43 5,40 11,73 % 14,06 %
8x8, Inc. EGHT 17,50 15,29 1,60 11,69 % 27,83 %
Norfolk Southern Corp. NSC 220,00 219,16 22,50 11,44 % 11,87 %
ProShares Short VIX Short-Term Futures ETF SVXY 36,00 35,06 3,60 11,44 % 14,43 %
Exxon Mobil Corporation XOM 35,00 34,65 3,55 11,42 % 12,56 %
Sony Corp (ADR) SNE 77,50 77,30 7,80 11,22 % 11,51 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 272,00 271,60 27,30 11,17 % 11,34 %
Starbucks Corporation SBUX 85,00 84,31 8,45 11,14 % 12,05 %
JPMorgan Chase & Co. JPM 95,00 93,47 9,35 11,12 % 12,93 %
Xilinx, Inc. XLNX 105,00 100,38 9,95 11,00 % 16,11 %
* Restaurant Brands International Inc. QSR 57,50 56,62 5,60 10,98 % 12,70 %
Fortive Corp FTV 75,00 74,16 7,30 10,92 % 12,17 %
Mastercard Inc MA 340,00 331,81 32,35 10,80 % 13,54 %
Union Pacific Corporation UNP 200,00 198,15 19,25 10,76 % 11,79 %
UltraShort Lehman 20+ Trsy ProShares TBT 16,00 15,36 1,49 10,74 % 15,36 %
Sherwin-Williams Co SHW 700,00 697,50 67,30 10,68 % 11,08 %
Metlife Inc MET 37,50 36,25 3,45 10,52 % 14,33 %
iShares Dow Jones Transport. Avg. (ETF) IYT 200,00 199,50 18,70 10,34 % 10,62 %
MFA Financial, Inc. MFA 3,00 2,67 0,25 10,33 % 23,97 %
Oracle Corporation ORCL 60,00 59,80 5,55 10,23 % 10,60 %
Home Depot Inc HD 270,00 268,52 24,80 10,18 % 10,78 %
Visa Inc V 200,00 197,25 18,20 10,16 % 11,70 %
United Parcel Service, Inc. UPS 170,00 166,13 15,30 10,14 % 12,71 %
Gilead Sciences, Inc. GILD 62,50 62,23 5,70 10,08 % 10,56 %
SPDR KBW Bank (ETF) KBE 29,00 28,61 2,60 10,00 % 11,50 %
S&P Global Inc SPGI 360,00 352,80 32,00 9,98 % 12,22 %
Morgan Stanley MS 50,00 47,04 4,20 9,80 % 16,71 %
iShares Russell 2000 Index (ETF) IWM 147,00 146,40 13,05 9,79 % 10,24 %
Livevol Forward Russell 2000 Index RUT 1.480,00 1.471,08 129,70 9,67 % 10,33 %
AG Mortgage Investment Trust Inc MITT 3,00 2,85 0,25 9,62 % 15,38 %
Walmart Inc WMT 140,00 137,27 12,05 9,62 % 11,80 %
UnitedHealth Group Inc UNH 310,00 302,32 26,35 9,55 % 12,33 %
Texas Instruments Incorporated TXN 140,00 138,31 12,00 9,50 % 10,84 %
U.S. Bancorp USB 37,50 35,17 3,05 9,50 % 16,75 %
HP Inc HPQ 20,00 18,29 1,56 9,32 % 19,55 %
Lockheed Martin Corporation LMT 390,00 386,70 32,90 9,30 % 10,23 %
Prologis Inc PLD 100,00 97,67 8,30 9,29 % 11,89 %
Financial Select Sector SPDR Fund XLF 24,00 23,50 1,94 9,00 % 11,32 %
Hewlett Packard Enterprise Co HPE 10,00 9,11 0,75 8,97 % 19,62 %
Short S&P500 ProShares SH 21,00 20,72 1,70 8,94 % 10,41 %
Materials Select Sector SPDR XLB 63,00 62,44 5,10 8,89 % 9,87 %
Consumer Discretionary SPDR (ETF) XLY 145,00 143,92 11,75 8,89 % 9,71 %
SPDR S&P 500 ETF Trust SPY 329,00 328,68 26,67 8,83 % 8,94 %
Verisk Analytics, Inc. VRSK 185,00 181,34 14,60 8,76 % 10,95 %
Fidelity National Information Servcs Inc FIS 150,00 146,00 11,70 8,71 % 11,69 %
S&P 100 Index RTH OEX 1.530,00 1.529,00 122,60 8,72 % 8,79 %
Standard & Poors 500 Index SPX 3.300,00 3.298,46 262,00 8,63 % 8,68 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,00 42,92 3,40 8,60 % 8,81 %
Mcdonald's Corp MCD 220,00 218,18 17,25 8,59 % 9,49 %
S&P 500 Mini-SPX Options Index XSP 330,00 329,85 26,10 8,59 % 8,64 %
FMC Corp FMC 110,00 105,40 8,30 8,55 % 13,29 %
S&P 100 Index (European Style) XEO 1.530,00 1.529,00 119,30 8,46 % 8,53 %
iShares US Real Estate ETF IYR 79,00 78,61 6,10 8,41 % 8,94 %
Eli Lilly And Co LLY 155,00 150,24 11,65 8,41 % 11,84 %
International Business Machines Corp. IBM 120,00 118,99 9,20 8,38 % 9,30 %
MSCI Emerging Markets Index Option MXEF 1.060,00 1.059,10 81,20 8,30 % 8,40 %
Kinder Morgan Inc KMI 13,00 12,36 0,93 8,14 % 13,74 %
Livevol Forward Russell 1000 Index RUI 1.840,00 1.836,41 138,00 8,13 % 8,34 %
IHS Markit Ltd INFO 80,00 77,75 5,70 7,91 % 11,03 %
Pfizer Inc. PFE 37,00 36,05 2,61 7,81 % 10,65 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 35,00 34,70 2,50 7,76 % 8,69 %
Philip Morris International Inc. PM 77,50 75,40 5,25 7,48 % 10,48 %
Yum! Brands, Inc. YUM 95,00 91,37 6,30 7,41 % 11,67 %
Merck & Co., Inc. MRK 85,00 82,94 5,70 7,38 % 10,05 %
SPDR Gold Trust (ETF) GLD 175,00 174,94 12,00 7,36 % 7,40 %
PepsiCo, Inc. PEP 135,00 133,54 8,90 7,14 % 8,31 %
Coca-Cola Co KO 50,00 48,72 3,20 7,03 % 9,84 %
Ishares China Large-Cap Etf FXI 41,00 40,70 2,65 6,96 % 7,74 %
Procter & Gamble Co PG 140,00 137,65 8,70 6,75 % 8,57 %
Intercontinental Exchange Inc ICE 105,00 100,56 6,20 6,57 % 11,28 %
MSCI EAFE Index Option MXEA 1.840,00 1.830,99 110,70 6,43 % 6,96 %
New York Mortgage Trust Inc NYMT 3,00 2,52 0,15 6,33 % 26,58 %
Utilities SPDR (ETF) XLU 59,00 58,72 3,45 6,24 % 6,75 %
Johnson & Johnson JNJ 150,00 145,71 8,45 6,16 % 9,28 %
Mondelez International Inc MDLZ 57,50 56,16 3,05 5,74 % 8,27 %
Encore Wire Corporation WIRE 50,00 45,89 2,45 5,64 % 15,10 %
iShares MSCI EAFE Index Fund (ETF) EFA 64,00 63,08 3,25 5,43 % 6,97 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 69,00 68,13 3,50 5,42 % 6,76 %
Verizon Communications Inc. VZ 60,00 59,39 2,97 5,26 % 6,35 %
Simply Good Foods Co SMPL 22,50 21,77 0,95 4,56 % 8,07 %
Tiffany & Co. TIF 120,00 115,67 5,00 4,52 % 8,43 %
AT&T Inc. T 30,00 28,04 1,07 3,97 % 11,23 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20,00 18,55 0,60 3,34 % 11,42 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 83,00 82,95 2,14 2,65 % 2,71 %
iShares Barclays TIPS Bond Fund (ETF) TIP 127,00 126,40 3,00 2,43 % 2,92 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 135,00 134,23 3,05 2,33 % 2,91 %
SPDR Barclays Capital High Yield Bnd ETF JNK 104,00 103,09 2,30 2,28 % 3,18 %
CurrencyShares Euro Trust FXE 110,00 109,44 2,40 2,24 % 2,77 %
Usa Compression Partners LP USAC 12,50 10,11 0,20 2,02 % 26,14 %
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.