In the Money Covered Calls for 09/17/2021 - 286 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 | 55,00 | 55,01 | 12,55 | 42,46 | 29,53 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,00 | 8,12 | 1,90 | 6,22 | 28,62 % |
| Canadian Solar Inc. | CSIQ | 40,00 | 40,39 | 9,00 | 31,39 | 27,43 % |
| Beyond Meat Inc | BYND | 135,00 | 139,35 | 33,40 | 105,95 | 27,42 % |
| Pinterest Inc | PINS | 65,00 | 69,69 | 18,20 | 51,49 | 26,24 % |
| Direxion Daily S&P 500 Bear 3X Shares | SPXS | 4,00 | 4,22 | 1,04 | 3,18 | 25,59 % |
| Brinker International, Inc. | EAT | 50,00 | 52,97 | 12,80 | 40,17 | 24,47 % |
| Park Hotels & Resorts Inc | PK | 17,50 | 17,61 | 3,50 | 14,11 | 24,03 % |
| NovaGold Resources Inc. (USA) | NG | 10,00 | 10,13 | 1,90 | 8,23 | 21,51 % |
| E. W. Scripps Co | SSP | 12,50 | 13,29 | 2,95 | 10,34 | 20,89 % |
| Advanced Micro Devices, Inc. | AMD | 90,00 | 92,31 | 17,50 | 74,81 | 20,30 % |
| Allegiant Travel Company | ALGT | 180,00 | 180,47 | 29,80 | 150,67 | 19,47 % |
| Coupa Software Inc | COUP | 310,00 | 319,08 | 59,40 | 259,68 | 19,38 % |
| Coherent, Inc. | COHR | 125,00 | 125,46 | 20,30 | 105,16 | 18,87 % |
| Direxion Daily 30 Yr Trsy Bull 3X Shares | TMF | 35,00 | 35,66 | 6,20 | 29,46 | 18,81 % |
| CIRCOR International, Inc. | CIR | 35,00 | 36,07 | 6,50 | 29,57 | 18,36 % |
| AMC Networks Inc | AMCX | 30,00 | 32,45 | 7,10 | 25,35 | 18,34 % |
| Domtar Corp (USA) | UFS | 30,00 | 30,74 | 5,30 | 25,44 | 17,92 % |
| Copa Holdings, S.A. | CPA | 80,00 | 83,17 | 15,20 | 67,97 | 17,70 % |
| Micron Technology, Inc. | MU | 67,50 | 69,90 | 12,40 | 57,50 | 17,39 % |
| Marathon Oil Corporation | MRO | 5,00 | 6,18 | 1,91 | 4,27 | 17,10 % |
| NVIDIA Corporation | NVDA | 520,00 | 536,12 | 90,15 | 445,97 | 16,60 % |
| CRA International, Inc. | CRAI | 50,00 | 50,62 | 7,70 | 42,92 | 16,50 % |
| Deluxe Corporation | DLX | 25,00 | 26,12 | 4,50 | 21,62 | 15,63 % |
| CMC Materials, Inc. | CCMP | 145,00 | 145,58 | 20,10 | 125,48 | 15,56 % |
| Brooks Automation, Inc | BRKS | 70,00 | 71,99 | 11,40 | 60,59 | 15,53 % |
| Alibaba Group Holding Ltd - ADR | BABA | 265,00 | 266,91 | 37,35 | 229,56 | 15,44 % |
| Covetrus Inc | CVET | 25,00 | 25,96 | 4,30 | 21,66 | 15,42 % |
| Netflix Inc | NFLX | 490,00 | 497,72 | 72,60 | 425,12 | 15,26 % |
| Alamos Gold Inc | AGI | 7,50 | 8,69 | 2,15 | 6,54 | 14,68 % |
| Facebook Inc | FB | 280,00 | 281,69 | 37,45 | 244,24 | 14,64 % |
| Amazon.com, Inc. | AMZN | 3.180,00 | 3.188,66 | 404,80 | 2.783,86 | 14,23 % |
| Apple Inc. | AAPL | 122,50 | 122,94 | 15,55 | 107,39 | 14,07 % |
| Martin Marietta Materials, Inc. | MLM | 280,00 | 280,96 | 34,90 | 246,06 | 13,79 % |
| Ichor Holdings Ltd | ICHR | 32,50 | 34,90 | 6,30 | 28,60 | 13,64 % |
| AMN Healthcare Services, Inc. | AMN | 65,00 | 66,52 | 9,30 | 57,22 | 13,60 % |
| Illumina, Inc. | ILMN | 340,00 | 346,21 | 46,20 | 300,01 | 13,33 % |
| MarketAxess Holdings Inc. | MKTX | 550,00 | 555,87 | 70,00 | 485,87 | 13,20 % |
| Greenbrier Companies Inc | GBX | 30,00 | 33,92 | 7,40 | 26,52 | 13,12 % |
| Loral Space & Communications Inc | LORL | 21,00 | 21,03 | 2,40 | 18,63 | 12,72 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,00 | 35,49 | 4,40 | 31,09 | 12,58 % |
| Electronic Arts Inc. | EA | 125,00 | 128,38 | 16,75 | 111,63 | 11,98 % |
| Citigroup Inc | C | 55,00 | 56,59 | 7,45 | 49,14 | 11,93 % |
| Conmed Corp | CNMD | 100,00 | 100,47 | 11,00 | 89,47 | 11,77 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,00 | 41,08 | 4,40 | 36,68 | 11,78 % |
| Alphabet Inc | GOOGL | 1.820,00 | 1.823,22 | 193,10 | 1.630,12 | 11,65 % |
| Msci Inc | MSCI | 410,00 | 419,54 | 50,50 | 369,04 | 11,10 % |
| Raymond James Financial, Inc. | RJF | 92,50 | 94,30 | 11,00 | 83,30 | 11,04 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 16,00 | 16,55 | 2,12 | 14,43 | 10,88 % |
| Encore Wire Corporation | WIRE | 50,00 | 51,95 | 6,80 | 45,15 | 10,74 % |
| International Paper Co | IP | 47,50 | 48,24 | 5,30 | 42,94 | 10,62 % |
| Intel Corporation | INTC | 50,00 | 51,02 | 5,80 | 45,22 | 10,57 % |
| Chevron Corporation | CVX | 87,50 | 89,84 | 10,45 | 79,39 | 10,22 % |
| Microsoft Corporation | MSFT | 210,00 | 214,27 | 23,55 | 190,72 | 10,11 % |
| JPMorgan Chase & Co. | JPM | 120,00 | 121,24 | 11,90 | 109,34 | 9,75 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 304,00 | 304,19 | 26,59 | 277,60 | 9,51 % |
| iShares Dow Jones Transport. Avg. (ETF) | IYT | 220,00 | 222,29 | 20,80 | 201,49 | 9,19 % |
| Fidelity National Information Servcs Inc | FIS | 145,00 | 147,29 | 14,40 | 132,89 | 9,11 % |
| ProShares VIX Mid-Term Futures ETF | VIXM | 36,00 | 36,01 | 3,00 | 33,01 | 9,06 % |
| iShares Russell 2000 Index (ETF) | IWM | 183,00 | 183,92 | 16,09 | 167,83 | 9,04 % |
| HP Inc | HPQ | 22,00 | 23,25 | 3,05 | 20,20 | 8,91 % |
| UltraShort Gold ProShares | GLL | 33,00 | 33,28 | 2,95 | 30,33 | 8,80 % |
| Prologis Inc | PLD | 95,00 | 97,05 | 9,70 | 87,35 | 8,76 % |
| Axcelis Technologies Inc | ACLS | 25,00 | 28,26 | 5,20 | 23,06 | 8,41 % |
| iPath Series B S&P 500 VIX Mid-Term Futures ETN | VXZ | 30,00 | 30,23 | 2,50 | 27,73 | 8,17 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,00 | 50,34 | 3,85 | 46,49 | 7,55 % |
| Intercontinental Exchange Inc | ICE | 105,00 | 107,42 | 9,80 | 97,62 | 7,56 % |
| CME Group Inc | CME | 180,00 | 181,75 | 14,10 | 167,65 | 7,37 % |
| S&P 500 Mini-SPX Options Index | XSP | 366,00 | 366,67 | 24,89 | 341,78 | 7,09 % |
| Johnson & Johnson | JNJ | 145,00 | 148,97 | 12,95 | 136,02 | 6,60 % |
| Ishares China Large-Cap Etf | FXI | 47,00 | 47,17 | 3,05 | 44,12 | 6,52 % |
| 1/100 Dow Jones Industrial Average | DJX | 295,00 | 299,70 | 20,40 | 279,30 | 5,62 % |
| Hewlett Packard Enterprise Co | HPE | 10,00 | 11,62 | 2,15 | 9,47 | 5,60 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 71,00 | 71,94 | 4,40 | 67,54 | 5,12 % |
| Navient Corp | NAVI | 7,50 | 9,64 | 2,50 | 7,14 | 5,04 % |
| AT&T Inc. | T | 28,00 | 29,24 | 2,45 | 26,79 | 4,52 % |
| Materion Corp | MTRN | 55,00 | 59,39 | 6,60 | 52,79 | 4,19 % |
| Direxion Daily 10 Yr Trsy Bull 3X Shares | TYD | 64,00 | 64,85 | 3,40 | 61,45 | 4,15 % |
| iShares Barclays 7-10 Year Trasry Bnd Fd | IEF | 119,00 | 119,79 | 2,68 | 117,11 | 1,61 % |
| iShares iBoxx $ High Yid Corp Bond (ETF) | HYG | 86,00 | 86,50 | 1,38 | 85,12 | 1,04 % |
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.