In the Money Covered Calls for 12/17/2021 - 325 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 |
|---|---|---|---|---|---|---|
| SILV | SILV | 7,50 | 9,08 | 3,30 | 5,78 | 29,76 % |
| NARI | NARI | 105,00 | 105,57 | 24,50 | 81,07 | 29,52 % |
| SNOW | SNOW | 280,00 | 287,15 | 70,80 | 216,35 | 29,42 % |
| KODK | KODK | 7,50 | 9,50 | 3,70 | 5,80 | 29,26 % |
| SBE | SBE | 35,00 | 38,59 | 11,45 | 27,14 | 28,96 % |
| STKL | STKL | 12,50 | 14,01 | 4,30 | 9,71 | 28,73 % |
| GDRX | GDRX | 45,00 | 48,98 | 14,00 | 34,98 | 28,64 % |
| ARCH | ARCH | 50,00 | 51,13 | 12,20 | 38,93 | 28,44 % |
| FTV | FTV | 65,00 | 69,33 | 18,70 | 50,63 | 28,38 % |
| SABR | SABR | 10,00 | 11,70 | 3,90 | 7,80 | 28,21 % |
| BILL | BILL | 130,00 | 131,43 | 30,00 | 101,43 | 28,17 % |
| RKT | RKT | 22,00 | 23,18 | 5,95 | 17,23 | 27,68 % |
| SPR | SPR | 37,50 | 38,19 | 8,80 | 29,39 | 27,59 % |
| NOVS | NOVS | 22,50 | 24,74 | 7,00 | 17,74 | 26,83 % |
| TGI | TGI | 10,00 | 12,19 | 4,30 | 7,89 | 26,74 % |
| STMP | STMP | 230,00 | 235,74 | 54,10 | 181,64 | 26,62 % |
| SXC | SXC | 5,00 | 5,61 | 1,65 | 3,96 | 26,26 % |
| LPSN | LPSN | 65,00 | 65,81 | 14,30 | 51,51 | 26,19 % |
| ATI | ATI | 17,50 | 18,29 | 4,40 | 13,89 | 26,00 % |
| ZI | ZI | 45,00 | 46,51 | 10,60 | 35,91 | 25,33 % |
| MD | MD | 22,50 | 24,09 | 6,10 | 17,99 | 25,07 % |
| TISI | TISI | 10,00 | 11,11 | 3,10 | 8,01 | 24,84 % |
| ECPG | ECPG | 30,00 | 30,18 | 6,10 | 24,08 | 24,58 % |
| SONO | SONO | 25,00 | 27,52 | 7,45 | 20,07 | 24,56 % |
| BBIO | BBIO | 65,00 | 65,05 | 12,80 | 52,25 | 24,41 % |
| SATS | SATS | 22,50 | 23,00 | 4,90 | 18,10 | 24,31 % |
| VRS | VRS | 10,00 | 12,46 | 4,40 | 8,05 | 24,15 % |
| FLR | FLR | 17,50 | 19,10 | 5,00 | 14,10 | 24,11 % |
| PLT | PLT | 30,00 | 33,37 | 9,20 | 24,17 | 24,12 % |
| AMD | AMD | 92,50 | 94,15 | 19,60 | 74,55 | 24,08 % |
| ZLAB | ZLAB | 180,00 | 182,15 | 37,00 | 145,15 | 24,01 % |
| ARNA | ARNA | 75,00 | 78,00 | 17,20 | 60,80 | 23,36 % |
| BETZ | BETZ | 29,00 | 29,14 | 5,60 | 23,54 | 23,19 % |
| CNET | CNET | 2,00 | 2,43 | 0,80 | 1,63 | 22,70 % |
| SKYW | SKYW | 40,00 | 42,43 | 9,70 | 32,73 | 22,21 % |
| RAMP | RAMP | 80,00 | 82,40 | 16,90 | 65,50 | 22,14 % |
| GMS | GMS | 30,00 | 31,78 | 7,20 | 24,58 | 22,05 % |
| RDUS | RDUS | 20,00 | 21,29 | 4,90 | 16,39 | 22,03 % |
| DRIV | DRIV | 27,00 | 27,81 | 5,60 | 22,21 | 21,57 % |
| BLD | BLD | 210,00 | 215,48 | 42,50 | 172,98 | 21,40 % |
| CACC | CACC | 350,00 | 354,92 | 66,50 | 288,42 | 21,35 % |
| BLMN | BLMN | 20,00 | 22,01 | 5,50 | 16,51 | 21,14 % |
| LIT | LIT | 72,00 | 72,19 | 12,70 | 59,49 | 21,03 % |
| OI | OI | 12,00 | 13,21 | 3,30 | 9,91 | 21,03 % |
| LDL | LDL | 30,00 | 33,43 | 8,60 | 24,83 | 20,82 % |
| SGRY | SGRY | 30,00 | 30,86 | 6,00 | 24,86 | 20,68 % |
| WING | WING | 155,00 | 156,66 | 28,20 | 128,46 | 20,66 % |
| ESTA | ESTA | 45,00 | 49,50 | 12,20 | 37,30 | 20,64 % |
| SAM | SAM | 930,00 | 930,30 | 157,70 | 772,60 | 20,37 % |
| ALGT | ALGT | 185,00 | 188,69 | 34,90 | 153,79 | 20,29 % |
| ARKF | ARKF | 55,00 | 55,03 | 9,30 | 45,73 | 20,27 % |
| CVCO | CVCO | 185,00 | 188,35 | 34,40 | 153,95 | 20,17 % |
| AVAV | AVAV | 130,00 | 134,22 | 26,00 | 108,22 | 20,13 % |
| INFN | INFN | 7,00 | 9,73 | 3,90 | 5,83 | 20,07 % |
| AIR | AIR | 35,00 | 36,86 | 7,70 | 29,16 | 20,03 % |
| IPO | IPO | 71,00 | 71,08 | 11,90 | 59,18 | 19,97 % |
| VECO | VECO | 20,00 | 20,68 | 4,00 | 16,68 | 19,90 % |
| LSCC | LSCC | 40,00 | 41,68 | 8,30 | 33,38 | 19,83 % |
| MIME | MIME | 45,00 | 46,08 | 8,50 | 37,58 | 19,74 % |
| AXL | AXL | 7,00 | 9,05 | 3,20 | 5,85 | 19,56 % |
| NCR | NCR | 33,00 | 33,93 | 6,30 | 27,63 | 19,44 % |
| RBAC | RBAC | 10,00 | 10,88 | 2,50 | 8,38 | 19,33 % |
| BOX | BOX | 17,00 | 17,86 | 3,60 | 14,26 | 19,21 % |
| WEX | WEX | 190,00 | 192,53 | 33,00 | 159,53 | 19,10 % |
| RMNI | RMNI | 5,00 | 7,30 | 3,10 | 4,20 | 19,05 % |
| TROX | TROX | 15,00 | 16,53 | 3,90 | 12,63 | 18,76 % |
| ZNGA | ZNGA | 10,00 | 10,34 | 1,91 | 8,43 | 18,62 % |
| JOE | JOE | 42,00 | 44,05 | 8,60 | 35,45 | 18,48 % |
| CGEN | CGEN | 12,50 | 12,67 | 2,10 | 10,57 | 18,26 % |
| HXL | HXL | 45,00 | 47,05 | 9,00 | 38,05 | 18,27 % |
| BKE | BKE | 32,50 | 33,80 | 6,30 | 27,50 | 18,18 % |
| WYND | WYND | 47,50 | 48,13 | 7,90 | 40,23 | 18,07 % |
| KRYS | KRYS | 65,00 | 69,63 | 14,50 | 55,13 | 17,90 % |
| NEWR | NEWR | 75,00 | 79,36 | 15,70 | 63,66 | 17,81 % |
| GNRC | GNRC | 260,00 | 269,04 | 48,20 | 220,84 | 17,73 % |
| CPA | CPA | 75,00 | 78,34 | 14,60 | 63,74 | 17,67 % |
| CCMP | CCMP | 165,00 | 165,44 | 25,00 | 140,44 | 17,49 % |
| UCTT | UCTT | 40,00 | 43,36 | 9,30 | 34,06 | 17,44 % |
| NUVA | NUVA | 55,00 | 56,84 | 10,00 | 46,84 | 17,42 % |
| NNBR | NNBR | 5,00 | 6,06 | 1,80 | 4,26 | 17,37 % |
| TSEM | TSEM | 27,00 | 29,71 | 6,70 | 23,01 | 17,34 % |
| RGEN | RGEN | 210,00 | 219,06 | 39,80 | 179,26 | 17,15 % |
| FARO | FARO | 75,00 | 77,14 | 13,10 | 64,04 | 17,11 % |
| EDU | EDU | 165,00 | 169,24 | 28,30 | 140,94 | 17,07 % |
| GLPG | GLPG | 110,00 | 111,32 | 17,30 | 94,02 | 17,00 % |
| VSAT | VSAT | 40,00 | 43,01 | 8,80 | 34,21 | 16,92 % |
| JAMF | JAMF | 30,00 | 35,00 | 9,30 | 25,70 | 16,73 % |
| CHDN | CHDN | 200,00 | 204,85 | 33,50 | 171,35 | 16,72 % |
| TEX | TEX | 37,00 | 37,50 | 5,80 | 31,70 | 16,72 % |
| AMWD | AMWD | 90,00 | 94,99 | 17,70 | 77,29 | 16,44 % |
| SQM | SQM | 50,00 | 54,04 | 11,10 | 42,94 | 16,44 % |
| MCFE | MCFE | 17,50 | 19,26 | 4,20 | 15,06 | 16,20 % |
| SNV | SNV | 37,00 | 37,28 | 5,40 | 31,88 | 16,06 % |
| AMZN | AMZN | 3.290,00 | 3.293,10 | 443,00 | 2.850,10 | 15,43 % |
| IVZ | IVZ | 20,00 | 20,73 | 3,40 | 17,33 | 15,41 % |
| RHP | RHP | 65,00 | 68,88 | 12,50 | 56,38 | 15,29 % |
| ACLS | ACLS | 35,00 | 39,49 | 9,10 | 30,39 | 15,17 % |
| EIDX | EIDX | 120,00 | 122,88 | 18,50 | 104,38 | 14,96 % |
| NOAH | NOAH | 50,00 | 50,60 | 7,10 | 43,50 | 14,93 % |
| PFGC | PFGC | 50,00 | 51,56 | 8,00 | 43,56 | 14,78 % |
| CVET | CVET | 35,00 | 39,51 | 9,00 | 30,51 | 14,72 % |
| CMA | CMA | 60,00 | 61,36 | 9,00 | 52,36 | 14,59 % |
| XBI | XBI | 155,00 | 157,15 | 21,80 | 135,35 | 14,52 % |
| FDX | FDX | 250,00 | 253,48 | 34,90 | 218,58 | 14,37 % |
| DELL | DELL | 75,00 | 75,98 | 10,40 | 65,58 | 14,36 % |
| MSCI | MSCI | 400,00 | 403,49 | 52,80 | 350,69 | 14,06 % |
| GBX | GBX | 35,00 | 36,86 | 6,10 | 30,76 | 13,78 % |
| BECN | BECN | 40,00 | 41,57 | 6,40 | 35,17 | 13,73 % |
| WSC | WSC | 25,00 | 25,98 | 4,00 | 21,98 | 13,74 % |
| JCOM | JCOM | 95,00 | 98,26 | 14,50 | 83,76 | 13,42 % |
| MLM | MLM | 300,00 | 309,60 | 44,60 | 265,00 | 13,21 % |
| TXT | TXT | 45,00 | 49,97 | 10,20 | 39,77 | 13,15 % |
| TFX | TFX | 380,00 | 388,71 | 52,70 | 336,01 | 13,09 % |
| ZION | ZION | 47,00 | 48,11 | 6,50 | 41,61 | 12,95 % |
| VMW | VMW | 135,00 | 136,45 | 16,90 | 119,55 | 12,92 % |
| DXC | DXC | 27,00 | 29,22 | 5,30 | 23,92 | 12,88 % |
| CRL | CRL | 270,00 | 274,58 | 34,60 | 239,98 | 12,51 % |
| ROK | ROK | 260,00 | 260,76 | 29,60 | 231,16 | 12,48 % |
| PRSP | PRSP | 25,00 | 26,23 | 4,00 | 22,23 | 12,46 % |
| MSGS | MSGS | 170,00 | 171,62 | 20,40 | 151,22 | 12,42 % |
| FDS | FDS | 320,00 | 320,22 | 35,40 | 284,82 | 12,35 % |
| PKI | PKI | 150,00 | 151,90 | 18,00 | 133,90 | 12,02 % |
| RACE | RACE | 210,00 | 212,06 | 24,50 | 187,56 | 11,96 % |
| EQIX | EQIX | 720,00 | 723,92 | 80,50 | 643,42 | 11,90 % |
| COLM | COLM | 90,00 | 91,47 | 11,00 | 80,47 | 11,84 % |
| IQV | IQV | 185,00 | 185,64 | 20,00 | 165,64 | 11,69 % |
| FENG | FENG | 1,15 | 1,58 | 0,55 | 1,03 | 11,65 % |
| PCAR | PCAR | 95,00 | 97,93 | 12,70 | 85,23 | 11,46 % |
| BCC | BCC | 52,50 | 53,21 | 6,00 | 47,21 | 11,21 % |
| CTAS | CTAS | 320,00 | 328,07 | 40,00 | 288,07 | 11,08 % |
| APH | APH | 130,00 | 132,83 | 15,70 | 117,13 | 10,99 % |
| API | API | 45,00 | 47,59 | 7,00 | 40,59 | 10,86 % |
| VTRS | VTRS | 15,00 | 17,23 | 3,70 | 13,53 | 10,86 % |
| QQQ | QQQ | 328,00 | 328,35 | 32,29 | 296,06 | 10,79 % |
| POST | POST | 100,00 | 100,48 | 10,20 | 90,28 | 10,77 % |
| WIRE | WIRE | 55,00 | 59,85 | 10,20 | 49,65 | 10,78 % |
| SBAC | SBAC | 270,00 | 276,50 | 32,70 | 243,80 | 10,75 % |
| GWW | GWW | 380,00 | 389,44 | 45,50 | 343,94 | 10,48 % |
| EEM | EEM | 56,00 | 56,26 | 5,55 | 50,71 | 10,43 % |
| MCO | MCO | 260,00 | 266,25 | 30,80 | 235,45 | 10,43 % |
| TROW | TROW | 155,00 | 156,83 | 16,40 | 140,43 | 10,38 % |
| TG | TG | 15,00 | 15,60 | 2,00 | 13,60 | 10,29 % |
| AVB | AVB | 165,00 | 166,60 | 16,90 | 149,70 | 10,22 % |
| CRAI | CRAI | 55,00 | 59,42 | 9,50 | 49,92 | 10,18 % |
| IMMR | IMMR | 12,50 | 14,66 | 3,30 | 11,36 | 10,04 % |
| IWM | IWM | 210,00 | 214,74 | 23,79 | 190,95 | 9,98 % |
| SRE | SRE | 125,00 | 125,97 | 12,30 | 113,67 | 9,97 % |
| LHX | LHX | 180,00 | 183,70 | 19,60 | 164,10 | 9,69 % |
| LIN | LIN | 250,00 | 251,09 | 23,00 | 228,09 | 9,61 % |
| AON | AON | 200,00 | 208,71 | 26,00 | 182,71 | 9,46 % |
| CVA | CVA | 12,50 | 14,52 | 3,10 | 11,42 | 9,46 % |
| FMC | FMC | 110,00 | 114,44 | 13,90 | 100,54 | 9,41 % |
| SAP | SAP | 125,00 | 129,63 | 15,30 | 114,33 | 9,33 % |
| XLF | XLF | 30,00 | 30,12 | 2,68 | 27,44 | 9,33 % |
| PCG | PCG | 10,00 | 11,36 | 2,19 | 9,17 | 9,05 % |
| FXI | FXI | 52,00 | 52,90 | 5,05 | 47,85 | 8,67 % |
| VOYA | VOYA | 55,00 | 57,43 | 6,80 | 50,63 | 8,63 % |
| XLK | XLK | 130,00 | 133,96 | 14,10 | 119,86 | 8,46 % |
| WLTW | WLTW | 200,00 | 206,47 | 22,00 | 184,47 | 8,42 % |
| MMP | MMP | 45,00 | 45,83 | 4,30 | 41,53 | 8,36 % |
| UTZ | UTZ | 22,50 | 22,92 | 2,15 | 20,77 | 8,33 % |
| SPY | SPY | 384,00 | 384,40 | 29,44 | 354,96 | 8,18 % |
| TM | TM | 145,00 | 146,32 | 12,20 | 134,12 | 8,11 % |
| FREE | FREE | 10,00 | 12,11 | 2,80 | 9,31 | 7,41 % |
| ACI | ACI | 17,50 | 18,60 | 2,30 | 16,30 | 7,36 % |
| WIT | WIT | 5,00 | 6,56 | 1,90 | 4,66 | 7,30 % |
| AIV | AIV | 2,50 | 4,79 | 2,45 | 2,33 | 7,07 % |
| OEF | OEF | 177,00 | 177,26 | 11,00 | 166,26 | 6,46 % |
| GLD | GLD | 170,00 | 174,05 | 14,20 | 159,85 | 6,35 % |
| OMCL | OMCL | 125,00 | 127,28 | 9,50 | 117,78 | 6,13 % |
| EFA | EFA | 75,00 | 75,04 | 2,50 | 72,54 | 3,39 % |
| ACIW | ACIW | 35,00 | 39,53 | 5,60 | 33,93 | 3,15 % |
| CMCM | CMCM | 2,00 | 2,24 | 0,30 | 1,94 | 3,09 % |
| EWA | EWA | 20,00 | 24,97 | 5,30 | 19,67 | 1,68 % |
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.