In the Money Covered Calls for 09/17/2021 - 292 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
Direxion Daily Financial Bull 3X Shares FAS 54,00 54,24 12,50 41,74 29,37 %
Beyond Meat Inc BYND 140,00 142,17 33,50 108,67 28,83 %
Direxion Daily Financial Bear 3X Shares FAZ 8,00 8,30 2,05 6,25 28,00 %
Pinterest Inc PINS 65,00 69,66 18,20 51,46 26,31 %
Sea Ltd (ADR) SE 180,00 182,21 37,90 144,31 24,73 %
Brinker International, Inc. EAT 50,00 52,48 12,30 40,18 24,44 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 4,00 4,33 1,12 3,21 24,42 %
Canadian Solar Inc. CSIQ 40,00 44,16 11,80 32,36 23,61 %
Zillow Group, Inc. Class C Z 105,00 108,03 22,35 85,68 22,55 %
NovaGold Resources Inc. (USA) NG 10,00 10,06 1,85 8,21 21,80 %
Copa Holdings, S.A. CPA 80,00 83,33 17,40 65,94 21,33 %
Sohu.com Ltd - ADR SOHU 17,50 19,13 4,70 14,43 21,28 %
Red Rock Resorts Inc RRR 20,00 22,30 5,80 16,50 21,21 %
Park Hotels & Resorts Inc PK 15,00 16,74 4,30 12,44 20,58 %
CIRCOR International, Inc. CIR 35,00 36,25 7,20 29,05 20,48 %
Shopify Inc (US) SHOP 1.020,00 1.034,21 187,20 847,01 20,42 %
Advanced Micro Devices, Inc. AMD 85,00 87,22 16,55 70,67 20,28 %
Zscaler Inc ZS 145,00 149,74 28,90 120,84 19,99 %
Coupa Software Inc COUP 320,00 327,26 60,40 266,86 19,91 %
AMC Networks Inc AMCX 32,50 34,18 7,00 27,18 19,57 %
E. W. Scripps Co SSP 12,50 13,06 2,60 10,46 19,50 %
Welbilt Inc WBT 7,50 9,78 3,50 6,28 19,43 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 37,00 37,48 6,40 31,08 19,05 %
Coherent, Inc. COHR 120,00 120,55 19,70 100,85 18,99 %
Greenbrier Companies Inc GBX 35,00 35,29 5,80 29,49 18,68 %
Alamos Gold Inc AGI 7,50 8,24 1,90 6,34 18,30 %
Wolverine World Wide, Inc. WWW 30,00 30,13 4,70 25,43 17,97 %
Allegiant Travel Company ALGT 175,00 178,06 29,50 148,56 17,80 %
Spotify Technology SA SPOT 270,00 277,59 48,30 229,29 17,75 %
Domtar Corp (USA) UFS 30,00 30,93 5,40 25,53 17,51 %
Walker & Dunlop, Inc. WD 80,00 81,00 12,90 68,10 17,47 %
NVIDIA Corporation NVDA 520,00 530,42 87,30 443,12 17,35 %
Market Vectors Junior Gold Miners ETF GDXJ 49,00 49,63 7,75 41,88 17,00 %
Micron Technology, Inc. MU 62,50 64,22 10,65 53,57 16,67 %
Ultra Clean Holdings Inc UCTT 30,00 30,82 5,00 25,82 16,19 %
Netflix Inc NFLX 490,00 491,34 68,25 423,09 15,81 %
Alibaba Group Holding Ltd - ADR BABA 275,00 276,44 38,75 237,69 15,70 %
Signature Bank SBNY 115,00 115,20 15,70 99,50 15,58 %
CMC Materials, Inc. CCMP 150,00 152,75 22,90 129,85 15,52 %
BlackBerry Ltd BB 5,00 6,15 1,81 4,34 15,21 %
ProShares Short VIX Short-Term Futures ETF SVXY 41,00 41,01 5,40 35,61 15,14 %
Marathon Oil Corporation MRO 5,00 6,36 2,00 4,36 14,68 %
Brooks Automation, Inc BRKS 72,50 73,00 9,70 63,30 14,53 %
Amazon.com, Inc. AMZN 3.190,00 3.195,95 403,55 2.792,40 14,24 %
Take-Two Interactive Software Inc TTWO 175,00 176,66 23,40 153,26 14,19 %
Illumina, Inc. ILMN 310,00 317,02 45,50 271,52 14,17 %
salesforce.com, inc. CRM 240,00 247,86 37,55 210,31 14,12 %
Westrock Co WRK 42,50 44,06 6,80 37,26 14,06 %
MarketAxess Holdings Inc. MKTX 530,00 533,89 68,00 465,89 13,76 %
Axcelis Technologies Inc ACLS 25,00 27,21 5,20 22,01 13,58 %
Martin Marietta Materials, Inc. MLM 270,00 270,88 33,10 237,78 13,55 %
UltraShort Gold ProShares GLL 35,00 35,45 4,60 30,85 13,45 %
iShares MSCI Brazil Index (ETF) EWZ 34,00 34,03 4,05 29,98 13,41 %
AMN Healthcare Services, Inc. AMN 65,00 66,54 9,20 57,34 13,36 %
Wells Fargo & Co WFC 27,50 28,46 4,20 24,26 13,36 %
Facebook Inc FB 270,00 277,80 39,55 238,25 13,33 %
Apple Inc. AAPL 115,00 116,60 14,60 102,00 12,75 %
Covetrus Inc CVET 25,00 27,03 4,80 22,23 12,46 %
Deluxe Corporation DLX 25,00 27,64 5,40 22,24 12,41 %
Raymond James Financial, Inc. RJF 92,50 92,76 10,20 82,56 12,04 %
UltraShort Lehman 20+ Trsy ProShares TBT 16,00 16,07 1,78 14,29 11,97 %
Citigroup Inc C 55,00 56,71 7,55 49,16 11,88 %
Regions Financial Corp RF 15,00 15,63 2,20 13,43 11,69 %
Alphabet Inc GOOGL 1.780,00 1.786,27 191,60 1.594,67 11,62 %
Msci Inc MSCI 400,00 402,90 44,00 358,90 11,45 %
Teradata Corporation TDC 20,00 22,39 4,40 17,99 11,17 %
Chevron Corporation CVX 90,00 91,40 10,40 81,00 11,11 %
Weyerhaeuser Co WY 28,00 28,70 3,50 25,20 11,11 %
Microsoft Corporation MSFT 215,00 215,29 21,75 193,54 11,09 %
Electronic Arts Inc. EA 120,00 124,17 16,10 108,07 11,04 %
VMware, Inc. VMW 140,00 142,25 15,50 126,75 10,45 %
International Paper Co IP 50,00 50,68 5,40 45,28 10,42 %
JPMorgan Chase & Co. JPM 120,00 121,24 12,15 109,09 10,00 %
Visa Inc V 210,00 211,30 20,35 190,95 9,98 %
S&P Global Inc SPGI 340,00 341,08 31,50 309,58 9,83 %
Conmed Corp CNMD 100,00 104,83 13,60 91,23 9,61 %
Prologis Inc PLD 100,00 100,74 9,50 91,24 9,60 %
iShares Dow Jones Transport. Avg. (ETF) IYT 220,00 221,78 21,00 200,78 9,57 %
Encore Wire Corporation WIRE 50,00 52,53 6,90 45,63 9,58 %
VICI Properties Inc VICI 25,00 25,65 2,80 22,85 9,41 %
Fidelity National Information Servcs Inc FIS 145,00 148,36 15,70 132,66 9,30 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 299,00 299,02 25,44 273,58 9,29 %
iShares Russell 2000 Index (ETF) IWM 184,00 184,37 15,49 168,88 8,95 %
Livevol Forward Russell 2000 Index RUT 1.850,00 1.855,22 153,70 1.701,52 8,73 %
Verisk Analytics, Inc. VRSK 195,00 198,16 17,80 180,36 8,12 %
SuRo Capital Corp SSSS 10,00 12,47 3,20 9,27 7,87 %
HP Inc HPQ 22,00 22,27 1,84 20,43 7,68 %
ProShares VIX Mid-Term Futures ETF VIXM 35,00 36,00 3,50 32,50 7,69 %
iShares MSCI Emerging Markets Indx (ETF) EEM 50,00 50,03 3,45 46,58 7,33 %
CME Group Inc CME 170,00 174,78 16,00 158,78 7,07 %
MSCI Emerging Markets Index Option MXEF 1.225,00 1.230,94 86,00 1.144,94 6,99 %
SPDR S&P 500 ETF Trust SPY 363,00 363,64 24,22 339,42 6,95 %
Intercontinental Exchange Inc ICE 100,00 105,00 11,40 93,60 6,84 %
Vanguard Emerging Markets Stock Index Fd VWO 48,00 48,75 3,80 44,95 6,79 %
Hewlett Packard Enterprise Co HPE 10,00 11,23 1,85 9,38 6,61 %
SPDR Dow Jones Industrial Average ETF DIA 295,00 299,23 22,20 277,03 6,49 %
SPDR Gold Trust (ETF) GLD 165,00 167,77 12,60 155,17 6,33 %
Materion Corp MTRN 60,00 60,53 4,10 56,43 6,33 %
Johnson & Johnson JNJ 140,00 144,15 12,35 131,80 6,22 %
Livevol Forward Russell 1000 Index RUI 2.040,00 2.047,16 126,00 1.921,16 6,19 %
Loral Space & Communications Inc LORL 22,50 24,00 2,80 21,20 6,13 %
Ishares China Large-Cap Etf FXI 48,00 48,62 3,30 45,32 5,91 %
1/100 Dow Jones Industrial Average DJX 295,00 299,10 20,20 278,90 5,77 %
MSCI EAFE Index Option MXEA 2.075,00 2.079,58 108,70 1.970,88 5,28 %
iShares MSCI EAFE Index Fund (ETF) EFA 71,00 71,72 4,05 67,67 4,92 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 65,00 65,47 3,40 62,07 4,73 %
AT&T Inc. T 28,00 29,02 2,16 26,86 4,24 %
Spirit Realty Capital Inc SRC 35,00 37,63 3,70 33,93 3,14 %
Navient Corp NAVI 7,50 9,75 2,40 7,35 2,04 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 120,00 120,45 2,40 118,05 1,65 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 86,00 86,42 1,51 84,91 1,28 %
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.