In the Money Covered Calls for 12/15/2023 - 485 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
WING WING 135,00 137,78 33,50 104,28 29,46 %
HEAR HEAR 10,00 10,54 2,80 7,74 29,20 %
SAIA SAIA 240,00 246,49 60,00 186,49 28,69 %
URNM URNM 65,00 66,55 16,00 50,55 28,59 %
PAR PAR 40,00 40,39 9,00 31,39 27,43 %
CLAR CLAR 25,00 27,15 7,50 19,65 27,23 %
FND FND 90,00 94,03 23,00 71,03 26,71 %
HCC HCC 30,00 33,41 9,70 23,71 26,53 %
WGO WGO 60,00 64,31 16,80 47,51 26,29 %
AXON AXON 125,00 129,49 30,50 98,99 26,28 %
DINO DINO 50,00 50,81 11,10 39,71 25,91 %
CPS CPS 10,00 11,06 3,10 7,96 25,63 %
ATI ATI 30,00 32,00 8,10 23,90 25,52 %
CACC CACC 560,00 567,40 121,20 446,20 25,50 %
SBNY SBNY 200,00 206,41 46,50 159,91 25,07 %
LYV LYV 97,50 98,51 20,10 78,41 24,35 %
ALGT ALGT 110,00 112,13 23,50 88,63 24,11 %
SMAR SMAR 35,00 37,33 9,00 28,33 23,54 %
LNG LNG 155,00 157,35 31,70 125,65 23,36 %
MHK MHK 125,00 126,02 24,60 101,42 23,25 %
ARCH ARCH 150,00 153,64 31,50 122,14 22,81 %
INFN INFN 5,00 5,63 1,55 4,08 22,55 %
IBRX IBRX 2,50 4,75 2,70 2,04 22,25 %
ANSS ANSS 280,00 284,57 53,90 230,67 21,39 %
PWR PWR 140,00 142,29 26,50 115,79 20,90 %
MUSA MUSA 290,00 294,05 54,00 240,05 20,81 %
TDG TDG 670,00 676,61 119,50 557,11 20,26 %
IIPR IIPR 100,00 102,31 19,10 83,21 20,18 %
MTD MTD 1.360,00 1.367,33 235,00 1.132,33 20,11 %
NICE NICE 230,00 231,21 39,60 191,61 20,04 %
NOK NOK 5,00 5,10 0,93 4,17 19,90 %
GDDY GDDY 80,00 81,31 14,40 66,91 19,56 %
MTZ MTZ 80,00 82,34 15,30 67,04 19,33 %
H H 90,00 92,52 17,00 75,52 19,17 %
TBT TBT 25,00 25,39 4,40 20,99 19,10 %
AXL AXL 10,00 11,43 3,00 8,43 18,62 %
HL HL 4,00 4,48 1,10 3,38 18,34 %
WAT WAT 330,00 335,23 55,60 279,63 18,01 %
TFX TFX 250,00 256,95 43,50 213,45 17,12 %
DVA DVA 90,00 92,48 15,50 76,98 16,91 %
TEX TEX 37,00 37,27 5,60 31,66 16,85 %
CPRT CPRT 125,00 129,97 22,60 107,37 16,42 %
MCO MCO 320,00 322,97 48,10 274,87 16,42 %
MANU MANU 12,00 12,77 2,45 10,32 16,28 %
PPG PPG 135,00 135,55 19,40 116,15 16,23 %
EQIX EQIX 700,00 704,56 102,00 602,56 16,17 %
PRG PRG 20,00 20,73 3,50 17,23 16,08 %
QQQ QQQ 330,00 332,82 48,37 284,45 16,01 %
RACE RACE 210,00 215,81 34,50 181,31 15,82 %
ITUB ITUB 5,00 5,25 0,93 4,32 15,74 %
CHEF CHEF 30,00 34,04 8,10 25,94 15,65 %
CHK CHK 95,00 95,67 13,50 82,17 15,61 %
ROK ROK 250,00 258,82 42,50 216,32 15,57 %
TROW TROW 130,00 132,26 19,70 112,56 15,49 %
SAFE SAFE 45,00 46,11 7,00 39,11 15,06 %
ACM ACM 75,00 76,96 11,70 65,26 14,92 %
OSK OSK 85,00 87,66 13,70 73,96 14,93 %
IWF IWF 255,00 255,95 33,50 222,45 14,63 %
CHRW CHRW 115,00 117,89 17,50 100,39 14,55 %
FXI FXI 30,00 30,10 3,90 26,20 14,50 %
TDW TDW 17,50 19,82 4,50 15,32 14,23 %
IWM IWM 200,00 200,83 25,71 175,12 14,21 %
INCY INCY 72,50 73,99 10,50 63,49 14,19 %
HST HST 17,00 19,19 4,30 14,89 14,17 %
IPO IPO 36,00 36,47 4,80 31,67 13,67 %
EZPW EZPW 7,50 9,45 2,85 6,60 13,64 %
LH LH 250,00 259,42 39,20 220,22 13,52 %
SPY SPY 425,00 428,28 50,58 377,70 12,52 %
FUN FUN 40,00 44,13 8,30 35,83 11,64 %
IFF IFF 120,00 124,56 16,70 107,86 11,26 %
WTW WTW 210,00 219,80 30,50 189,30 10,94 %
GPC GPC 155,00 158,55 18,50 140,05 10,67 %
EEM EEM 40,00 40,76 4,55 36,21 10,47 %
GTX GTX 5,00 7,05 2,50 4,55 9,89 %
SON SON 60,00 64,87 9,90 54,97 9,15 %
RSP RSP 150,00 151,62 14,00 137,62 9,00 %
TS TS 25,00 26,54 3,60 22,94 8,98 %
NYCB NYCB 10,00 10,73 1,50 9,23 8,28 %
HRL HRL 50,00 50,20 3,80 46,40 7,76 %
PAM PAM 22,50 24,39 3,50 20,89 7,71 %
EFA EFA 65,00 66,36 5,65 60,71 7,07 %
EWZ EWZ 31,00 31,87 2,88 28,99 6,93 %
GGB GGB 5,00 5,10 0,40 4,70 6,38 %
ADTN ADTN 22,00 24,49 3,60 20,89 5,31 %
VRRM VRRM 15,00 16,59 2,15 14,44 3,88 %
APG APG 17,50 17,99 1,00 16,99 3,00 %
AVLR AVLR 90,00 92,25 3,30 88,95 1,18 %
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.