In the Money Covered Calls for 12/17/2021 - 383 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
Upwork Inc UPWK 30,00 34,88 11,80 23,08 29,98 %
American Axle & Manufact. Holdings, Inc. AXL 7,00 8,26 2,85 5,41 29,39 %
Bloomin' Brands Inc BLMN 17,50 17,78 4,20 13,58 28,87 %
Sonos Inc SONO 20,00 21,25 5,70 15,55 28,62 %
American Airlines Group Inc AAL 12,00 14,97 5,60 9,37 28,07 %
LivePerson, Inc. LPSN 55,00 57,88 14,40 43,48 26,49 %
Copa Holdings, S.A. CPA 80,00 83,33 19,60 63,73 25,52 %
Sabre Corp SABR 10,00 11,70 3,70 8,00 25,00 %
Credit Acceptance Corp. CACC 290,00 300,00 67,70 232,30 24,84 %
Allegheny Technologies Incorporated ATI 12,50 14,28 4,20 10,08 24,01 %
SkyWest, Inc. SKYW 40,00 43,29 10,80 32,49 23,11 %
Wingstop Inc WING 125,00 126,01 24,30 101,71 22,90 %
Eastman Kodak Company KODK 5,00 7,47 3,40 4,07 22,85 %
AMC Networks Inc AMCX 32,50 34,18 7,70 26,48 22,73 %
TopBuild Corp BLD 175,00 178,96 35,70 143,26 22,16 %
Arena Pharmaceuticals, Inc. ARNA 65,00 65,82 12,60 53,22 22,13 %
Beacon Roofing Supply, Inc. BECN 35,00 37,27 8,50 28,77 21,65 %
Boston Beer Company Inc SAM 900,00 901,69 161,40 740,29 21,57 %
Allegiant Travel Company ALGT 175,00 178,06 33,50 144,56 21,06 %
Verso Corp VRS 10,00 11,06 2,80 8,26 21,07 %
O-I Glass Inc OI 10,00 11,88 3,60 8,28 20,77 %
Kraton Corp KRA 25,00 28,44 7,50 20,94 19,39 %
Ryman Hospitality Properties Inc RHP 60,00 64,98 14,50 50,48 18,86 %
Invesco Ltd. IVZ 17,00 17,03 2,70 14,33 18,63 %
New Oriental Education & Tech Grp (ADR) EDU 165,00 168,85 29,20 139,65 18,15 %
Synovus Financial Corp. SNV 32,00 32,82 5,70 27,12 17,99 %
GMS Inc GMS 30,00 31,96 6,50 25,46 17,83 %
Lattice Semiconductor Corp LSCC 40,00 41,39 7,30 34,09 17,34 %
Macquarie Infrastructure Corp MIC 32,50 33,31 5,40 27,91 16,45 %
Covetrus Inc CVET 25,00 27,03 5,50 21,53 16,12 %
FedEx Corporation FDX 280,00 287,35 46,20 241,15 16,11 %
NuVasive, Inc. NUVA 45,00 47,66 8,60 39,06 15,21 %
Msci Inc MSCI 400,00 402,90 53,60 349,30 14,51 %
Performance Food Group Co PFGC 40,00 44,00 8,70 35,30 13,31 %
SPDR S&P Biotech (ETF) XBI 130,00 131,44 16,60 114,84 13,20 %
Textron Inc. TXT 45,00 46,89 7,10 39,79 13,09 %
Post Holdings Inc POST 95,00 96,81 12,70 84,11 12,94 %
VMware, Inc. VMW 140,00 142,25 18,30 123,95 12,95 %
SBA Communications Corporation SBAC 280,00 285,49 37,10 248,39 12,73 %
FactSet Research Systems Inc. FDS 320,00 322,70 38,20 284,50 12,48 %
W W Grainger Inc GWW 410,00 414,87 50,00 364,87 12,37 %
Dell Technologies Inc DELL 67,50 69,74 9,65 60,09 12,33 %
Ferrari NV RACE 210,00 212,78 25,30 187,48 12,01 %
Rockwell Automation ROK 250,00 255,96 32,50 223,46 11,88 %
PerkinElmer, Inc. PKI 125,00 129,32 17,50 111,82 11,79 %
Radius Health Inc RDUS 15,00 16,06 2,60 13,46 11,44 %
Amphenol Corporation APH 130,00 131,93 14,90 117,03 11,08 %
L3Harris Technologies Inc LHX 190,00 194,54 23,50 171,04 11,09 %
Wyndham Destinations Inc WYND 42,50 44,92 6,60 38,32 10,91 %
Aon PLC AON 200,00 206,58 25,60 180,98 10,51 %
T. Rowe Price Group Inc TROW 145,00 145,63 14,40 131,23 10,49 %
Sempra Energy SRE 130,00 130,46 12,70 117,76 10,39 %
J2 Global Inc JCOM 85,00 89,89 12,80 77,09 10,26 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 295,00 299,02 31,16 267,86 10,13 %
Livevol Forward Russell 2000 Index RUT 1.850,00 1.855,22 172,00 1.683,22 9,91 %
Voya Financial Inc VOYA 55,00 59,35 9,30 50,05 9,89 %
Linde PLC LIN 250,00 257,83 29,90 227,93 9,68 %
AvalonBay Communities Inc AVB 165,00 168,17 17,70 150,47 9,66 %
iShares Russell 2000 Index (ETF) IWM 180,00 184,37 19,61 164,76 9,25 %
Technology Select Sector SPDR Fund XLK 120,00 122,65 12,45 110,20 8,89 %
Financial Select Sector SPDR Fund XLF 28,00 28,45 2,71 25,74 8,78 %
iShares MSCI Emerging Markets Indx (ETF) EEM 50,00 50,03 4,00 46,03 8,61 %
St. Joe Co JOE 32,00 33,12 3,60 29,52 8,40 %
SPDR S&P 500 ETF Trust SPY 363,00 363,64 27,30 336,34 7,93 %
SPDR Gold Trust (ETF) GLD 165,00 167,77 14,55 153,22 7,69 %
1/100 Dow Jones Industrial Average DJX 295,00 299,10 22,80 276,30 6,77 %
Willscot Mobile Mini Holdings Corp WSC 20,00 21,19 2,00 19,19 4,22 %
iShares MSCI EAFE Index Fund (ETF) EFA 71,00 71,72 2,92 68,80 3,20 %
iShares MSCI Australia Index Fund (ETF) EWA 20,00 23,29 3,70 19,59 2,09 %
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.