In the Money Covered Calls for 09/30/2022 - 0 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 |
---|---|---|---|---|---|---|
NKE | NKE | 86,00 | 86,45 | 9,75 | 76,70 | 12,13 % |
BBBY | BBBY | 6,00 | 6,04 | 0,30 | 5,74 | 4,53 % |
SOXL | SOXL | 9,00 | 9,11 | 0,47 | 8,64 | 4,17 % |
CCL | CCL | 9,00 | 9,18 | 0,51 | 8,67 | 3,81 % |
LULU | LULU | 287,50 | 290,00 | 12,90 | 277,10 | 3,75 % |
CVNA | CVNA | 21,00 | 21,35 | 1,10 | 20,25 | 3,70 % |
RAD | RAD | 5,00 | 5,03 | 0,20 | 4,83 | 3,52 % |
DKS | DKS | 109,00 | 109,38 | 3,90 | 105,48 | 3,34 % |
SOXS | SOXS | 67,00 | 67,80 | 2,95 | 64,85 | 3,32 % |
PTON | PTON | 7,00 | 7,03 | 0,25 | 6,78 | 3,24 % |
CSIQ | CSIQ | 36,00 | 36,23 | 1,35 | 34,88 | 3,21 % |
NVAX | NVAX | 18,50 | 18,51 | 0,58 | 17,93 | 3,18 % |
TZA | TZA | 45,00 | 45,03 | 1,38 | 43,65 | 3,09 % |
SQQQ | SQQQ | 57,00 | 57,61 | 2,22 | 55,39 | 2,91 % |
MU | MU | 49,50 | 49,90 | 1,79 | 48,11 | 2,89 % |
COUP | COUP | 62,00 | 62,69 | 2,40 | 60,29 | 2,83 % |
LRCX | LRCX | 362,50 | 364,50 | 11,80 | 352,70 | 2,78 % |
ERX | ERX | 47,00 | 47,05 | 1,30 | 45,75 | 2,73 % |
SPXU | SPXU | 21,00 | 21,17 | 0,73 | 20,44 | 2,74 % |
SAVA | SAVA | 42,50 | 42,98 | 1,59 | 41,39 | 2,68 % |
LABD | LABD | 24,00 | 24,38 | 1,00 | 23,38 | 2,65 % |
CPRI | CPRI | 39,00 | 39,20 | 1,20 | 38,00 | 2,63 % |
MVIS | MVIS | 3,50 | 3,64 | 0,23 | 3,41 | 2,64 % |
Z | Z | 28,50 | 28,67 | 0,90 | 27,77 | 2,62 % |
XPEV | XPEV | 12,00 | 12,05 | 0,34 | 11,71 | 2,48 % |
COIN | COIN | 62,00 | 62,10 | 1,59 | 60,51 | 2,46 % |
AMAT | AMAT | 83,00 | 83,39 | 2,37 | 81,02 | 2,44 % |
NIO | NIO | 15,50 | 15,54 | 0,41 | 15,13 | 2,45 % |
DUST | DUST | 25,50 | 25,90 | 1,00 | 24,90 | 2,41 % |
AVYA | AVYA | 1,50 | 1,51 | 0,05 | 1,46 | 2,39 % |
TQQQ | TQQQ | 20,50 | 20,55 | 0,53 | 20,02 | 2,40 % |
W | W | 34,50 | 34,56 | 0,85 | 33,71 | 2,34 % |
BYND | BYND | 14,50 | 14,51 | 0,34 | 14,17 | 2,33 % |
FAS | FAS | 56,00 | 56,08 | 1,35 | 54,73 | 2,32 % |
PINS | PINS | 22,50 | 22,85 | 0,85 | 22,00 | 2,27 % |
ZIM | ZIM | 23,00 | 23,04 | 0,55 | 22,49 | 2,27 % |
JDST | JDST | 15,00 | 15,27 | 0,60 | 14,67 | 2,25 % |
LI | LI | 23,00 | 23,05 | 0,56 | 22,50 | 2,24 % |
RBLX | RBLX | 35,00 | 35,12 | 0,89 | 34,23 | 2,25 % |
FUTU | FUTU | 38,50 | 38,59 | 0,92 | 37,67 | 2,20 % |
SPWR | SPWR | 22,00 | 22,07 | 0,54 | 21,54 | 2,16 % |
UPST | UPST | 21,00 | 21,05 | 0,49 | 20,56 | 2,14 % |
YINN | YINN | 40,00 | 40,89 | 1,70 | 39,19 | 2,07 % |
AFRM | AFRM | 18,50 | 18,94 | 0,81 | 18,13 | 2,04 % |
AMC | AMC | 7,00 | 7,11 | 0,25 | 6,86 | 2,04 % |
DKNG | DKNG | 15,00 | 15,20 | 0,50 | 14,70 | 2,04 % |
TDOC | TDOC | 26,00 | 26,16 | 0,68 | 25,48 | 2,04 % |
TNA | TNA | 28,00 | 28,64 | 1,20 | 27,44 | 2,04 % |
CHWY | CHWY | 31,00 | 31,08 | 0,68 | 30,40 | 1,97 % |
FAZ | FAZ | 29,00 | 29,14 | 0,70 | 28,44 | 1,97 % |
MSTR | MSTR | 210,00 | 212,00 | 6,00 | 206,00 | 1,94 % |
VERU | VERU | 11,50 | 11,63 | 0,35 | 11,28 | 1,95 % |
AMD | AMD | 64,00 | 64,13 | 1,31 | 62,82 | 1,88 % |
LABU | LABU | 6,50 | 6,88 | 0,50 | 6,38 | 1,88 % |
YETI | YETI | 30,00 | 30,20 | 0,75 | 29,45 | 1,87 % |
MARA | MARA | 10,50 | 10,78 | 0,47 | 10,31 | 1,84 % |
RCL | RCL | 43,50 | 43,88 | 1,17 | 42,71 | 1,85 % |
GME | GME | 25,00 | 25,26 | 0,71 | 24,55 | 1,83 % |
OSTK | OSTK | 24,00 | 24,31 | 0,74 | 23,57 | 1,82 % |
NCLH | NCLH | 13,50 | 13,85 | 0,59 | 13,26 | 1,81 % |
ARKG | ARKG | 32,50 | 32,68 | 0,75 | 31,93 | 1,79 % |
U | U | 31,50 | 31,75 | 0,79 | 30,96 | 1,74 % |
ANF | ANF | 16,50 | 16,57 | 0,35 | 16,22 | 1,73 % |
EQT | EQT | 39,00 | 39,09 | 0,75 | 38,34 | 1,72 % |
ASML | ASML | 425,00 | 425,85 | 8,00 | 417,85 | 1,71 % |
BILL | BILL | 138,00 | 138,99 | 3,30 | 135,69 | 1,71 % |
RH | RH | 257,50 | 259,03 | 5,80 | 253,23 | 1,69 % |
SPXS | SPXS | 27,00 | 27,96 | 1,41 | 26,55 | 1,69 % |
EXAS | EXAS | 34,00 | 34,44 | 1,00 | 33,44 | 1,67 % |
KLAC | KLAC | 305,00 | 306,95 | 7,00 | 299,95 | 1,68 % |
NRGV | NRGV | 5,50 | 5,51 | 0,10 | 5,41 | 1,66 % |
PLAY | PLAY | 31,00 | 31,09 | 0,60 | 30,49 | 1,67 % |
SNOW | SNOW | 170,00 | 170,40 | 3,20 | 167,20 | 1,67 % |
WDC | WDC | 32,00 | 32,10 | 0,63 | 31,47 | 1,68 % |
APRN | APRN | 5,50 | 5,71 | 0,30 | 5,41 | 1,66 % |
TWLO | TWLO | 70,00 | 70,40 | 1,55 | 68,85 | 1,67 % |
CAR | CAR | 143,00 | 143,58 | 2,90 | 140,68 | 1,65 % |
MDB | MDB | 192,50 | 194,10 | 4,70 | 189,40 | 1,64 % |
TNDM | TNDM | 50,00 | 50,30 | 1,10 | 49,20 | 1,63 % |
TRIP | TRIP | 23,00 | 23,04 | 0,41 | 22,63 | 1,63 % |
UVIX | UVIX | 13,00 | 13,44 | 0,65 | 12,79 | 1,64 % |
DASH | DASH | 49,50 | 49,78 | 1,07 | 48,71 | 1,62 % |
PACB | PACB | 5,00 | 5,12 | 0,20 | 4,92 | 1,63 % |
NVDA | NVDA | 121,00 | 121,90 | 2,82 | 119,08 | 1,61 % |
OLN | OLN | 43,00 | 43,07 | 0,75 | 42,32 | 1,61 % |
UVXY | UVXY | 12,00 | 12,40 | 0,59 | 11,81 | 1,61 % |
FAZE | FAZE | 9,00 | 9,31 | 0,45 | 8,86 | 1,58 % |
SPXL | SPXL | 56,00 | 56,59 | 1,45 | 55,14 | 1,56 % |
ASO | ASO | 44,00 | 44,61 | 1,28 | 43,33 | 1,55 % |
JKS | JKS | 52,00 | 52,06 | 0,85 | 51,21 | 1,54 % |
KKR | KKR | 45,00 | 45,02 | 0,70 | 44,32 | 1,53 % |
AR | AR | 29,50 | 29,66 | 0,60 | 29,06 | 1,51 % |
CWH | CWH | 24,00 | 24,30 | 0,65 | 23,65 | 1,50 % |
BILI | BILI | 15,00 | 15,19 | 0,41 | 14,78 | 1,49 % |
SHOP | SHOP | 26,50 | 26,85 | 0,74 | 26,11 | 1,49 % |
MGM | MGM | 29,50 | 29,77 | 0,70 | 29,07 | 1,48 % |
MRVL | MRVL | 42,50 | 42,87 | 0,99 | 41,88 | 1,48 % |
MELI | MELI | 825,00 | 829,68 | 16,60 | 813,08 | 1,47 % |
SARK | SARK | 62,00 | 62,30 | 1,20 | 61,10 | 1,46 % |
STNE | STNE | 9,00 | 9,07 | 0,20 | 8,87 | 1,47 % |
DOCU | DOCU | 55,00 | 55,25 | 1,03 | 54,22 | 1,44 % |
VLO | VLO | 106,00 | 106,44 | 1,95 | 104,49 | 1,44 % |
YY | YY | 26,00 | 26,13 | 0,50 | 25,63 | 1,44 % |
ENVX | ENVX | 17,00 | 17,36 | 0,60 | 16,76 | 1,43 % |
OLED | OLED | 97,00 | 97,60 | 1,95 | 95,65 | 1,41 % |
REV | REV | 5,00 | 5,13 | 0,20 | 4,93 | 1,42 % |
ARKF | ARKF | 16,00 | 16,18 | 0,40 | 15,78 | 1,39 % |
LVS | LVS | 38,50 | 38,53 | 0,56 | 37,97 | 1,40 % |
COOP | COOP | 41,00 | 41,19 | 0,75 | 40,44 | 1,38 % |
AA | AA | 35,00 | 35,42 | 0,89 | 34,53 | 1,36 % |
AMBA | AMBA | 59,00 | 59,91 | 1,70 | 58,21 | 1,36 % |
BB | BB | 4,50 | 4,75 | 0,31 | 4,44 | 1,35 % |
BABA | BABA | 78,00 | 78,75 | 1,78 | 76,97 | 1,34 % |
CF | CF | 97,00 | 97,06 | 1,35 | 95,71 | 1,35 % |
NUGT | NUGT | 24,00 | 24,48 | 0,80 | 23,68 | 1,35 % |
SWN | SWN | 6,00 | 6,08 | 0,16 | 5,92 | 1,35 % |
FIVE | FIVE | 137,00 | 137,79 | 2,60 | 135,19 | 1,34 % |
OXY | OXY | 62,00 | 62,05 | 0,87 | 61,18 | 1,34 % |
VXX | VXX | 20,50 | 20,65 | 0,42 | 20,23 | 1,33 % |
ENPH | ENPH | 277,50 | 278,50 | 4,60 | 273,90 | 1,31 % |
EWZ | EWZ | 28,50 | 28,75 | 0,62 | 28,13 | 1,32 % |
DDOG | DDOG | 87,00 | 87,50 | 1,62 | 85,88 | 1,30 % |
MRNA | MRNA | 118,00 | 118,50 | 2,02 | 116,48 | 1,30 % |
QCOM | QCOM | 114,00 | 114,50 | 1,97 | 112,53 | 1,31 % |
RIOT | RIOT | 7,00 | 7,13 | 0,22 | 6,91 | 1,30 % |
SDS | SDS | 53,00 | 53,32 | 1,00 | 52,32 | 1,30 % |
GDXJ | GDXJ | 28,50 | 28,59 | 0,45 | 28,14 | 1,28 % |
SSO | SSO | 41,00 | 41,08 | 0,60 | 40,48 | 1,28 % |
TTD | TTD | 60,00 | 60,80 | 1,56 | 59,24 | 1,28 % |
EDIT | EDIT | 12,00 | 12,15 | 0,30 | 11,85 | 1,27 % |
SQ | SQ | 56,00 | 56,24 | 0,94 | 55,30 | 1,27 % |
UCO | UCO | 27,00 | 27,46 | 0,80 | 26,66 | 1,28 % |
ETSY | ETSY | 101,00 | 101,52 | 1,78 | 99,74 | 1,26 % |
SMH | SMH | 188,00 | 188,14 | 2,48 | 185,66 | 1,26 % |
MTCH | MTCH | 48,00 | 48,25 | 0,84 | 47,41 | 1,24 % |
OKTA | OKTA | 56,00 | 56,62 | 1,31 | 55,31 | 1,25 % |
UNG | UNG | 23,50 | 23,70 | 0,49 | 23,21 | 1,25 % |
ROKU | ROKU | 56,00 | 56,90 | 1,58 | 55,32 | 1,23 % |
WBD | WBD | 11,50 | 11,62 | 0,26 | 11,36 | 1,23 % |
AEO | AEO | 10,00 | 10,04 | 0,16 | 9,88 | 1,21 % |
SABR | SABR | 5,00 | 5,40 | 0,46 | 4,94 | 1,21 % |
TBT | TBT | 31,00 | 31,05 | 0,42 | 30,63 | 1,21 % |
CHPT | CHPT | 14,50 | 14,85 | 0,52 | 14,33 | 1,19 % |
DISH | DISH | 14,00 | 14,14 | 0,30 | 13,84 | 1,16 % |
EXPE | EXPE | 93,00 | 93,80 | 1,87 | 91,93 | 1,16 % |
NOW | NOW | 385,00 | 385,50 | 4,90 | 380,60 | 1,16 % |
PENN | PENN | 27,00 | 27,30 | 0,61 | 26,69 | 1,16 % |
XOP | XOP | 124,00 | 124,53 | 1,96 | 122,57 | 1,17 % |
KWEB | KWEB | 24,50 | 24,59 | 0,37 | 24,22 | 1,16 % |
NET | NET | 54,00 | 54,90 | 1,51 | 53,39 | 1,14 % |
RNG | RNG | 40,00 | 40,59 | 1,05 | 39,55 | 1,15 % |
TEAM | TEAM | 212,50 | 212,98 | 2,90 | 210,08 | 1,15 % |
UAL | UAL | 32,50 | 32,85 | 0,72 | 32,13 | 1,15 % |
URI | URI | 270,00 | 270,15 | 3,20 | 266,95 | 1,14 % |
X | X | 18,50 | 18,59 | 0,30 | 18,29 | 1,15 % |
PLUG | PLUG | 20,50 | 20,98 | 0,71 | 20,27 | 1,13 % |
AVGO | AVGO | 450,00 | 450,05 | 5,00 | 445,05 | 1,11 % |
NUE | NUE | 105,00 | 105,29 | 1,45 | 103,84 | 1,12 % |
PDD | PDD | 60,00 | 60,78 | 1,44 | 59,34 | 1,11 % |
ROST | ROST | 84,00 | 84,03 | 0,95 | 83,08 | 1,11 % |
SNAP | SNAP | 10,00 | 10,19 | 0,30 | 9,89 | 1,11 % |
WYNN | WYNN | 64,00 | 64,45 | 1,16 | 63,29 | 1,12 % |
BLNK | BLNK | 17,50 | 17,99 | 0,68 | 17,31 | 1,10 % |
CZR | CZR | 32,00 | 32,42 | 0,77 | 31,65 | 1,11 % |
AMZN | AMZN | 115,00 | 115,10 | 1,33 | 113,77 | 1,08 % |
DWAC | DWAC | 16,00 | 16,35 | 0,52 | 15,83 | 1,07 % |
RIVN | RIVN | 32,00 | 32,47 | 0,81 | 31,66 | 1,07 % |
TSLA | TSLA | 267,50 | 269,19 | 4,55 | 264,64 | 1,08 % |
AAPL | AAPL | 142,00 | 142,42 | 1,91 | 140,51 | 1,06 % |
NCR | NCR | 19,00 | 19,10 | 0,30 | 18,80 | 1,06 % |
SKX | SKX | 34,00 | 34,39 | 0,75 | 33,64 | 1,07 % |
BROS | BROS | 32,00 | 32,42 | 0,75 | 31,67 | 1,04 % |
FCX | FCX | 28,00 | 28,24 | 0,53 | 27,71 | 1,05 % |
JNUG | JNUG | 24,00 | 25,00 | 1,25 | 23,75 | 1,05 % |
FLR | FLR | 24,50 | 24,80 | 0,55 | 24,25 | 1,03 % |
ANET | ANET | 114,00 | 114,75 | 1,90 | 112,85 | 1,02 % |
APA | APA | 34,50 | 34,98 | 0,83 | 34,15 | 1,02 % |
HES | HES | 109,00 | 109,14 | 1,25 | 107,89 | 1,03 % |
NFLX | NFLX | 237,50 | 239,95 | 4,85 | 235,10 | 1,02 % |
KODK | KODK | 4,50 | 4,59 | 0,14 | 4,46 | 1,01 % |
MOS | MOS | 48,00 | 48,39 | 0,87 | 47,52 | 1,01 % |
THC | THC | 52,00 | 52,88 | 1,40 | 51,48 | 1,01 % |
TTWO | TTWO | 108,00 | 108,58 | 1,67 | 106,91 | 1,02 % |
VXRT | VXRT | 2,00 | 2,13 | 0,15 | 1,98 | 1,00 % |
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.