In the Money Covered Calls for 03/21/2025 - 327 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 |
|---|---|---|---|---|---|---|
| SNAP | SNAP | 13,00 | 14,50 | 4,50 | 10,00 | 30,00 % |
| PLTR | PLTR | 22,00 | 22,59 | 5,65 | 16,94 | 29,87 % |
| ROKU | ROKU | 55,00 | 56,34 | 13,50 | 42,84 | 28,38 % |
| SQ | SQ | 72,50 | 74,48 | 17,15 | 57,33 | 26,46 % |
| TSLA | TSLA | 165,00 | 168,91 | 36,40 | 132,51 | 24,52 % |
| DDOG | DDOG | 130,00 | 130,99 | 26,55 | 104,44 | 24,47 % |
| NVDA | NVDA | 860,00 | 879,30 | 187,85 | 691,45 | 24,38 % |
| ALB | ALB | 115,00 | 116,98 | 24,45 | 92,53 | 24,28 % |
| SOFI | SOFI | 7,00 | 8,11 | 2,47 | 5,64 | 24,11 % |
| FSLR | FSLR | 175,00 | 178,68 | 37,05 | 141,63 | 23,56 % |
| ZS | ZS | 175,00 | 177,09 | 35,45 | 141,64 | 23,56 % |
| CRWD | CRWD | 300,00 | 304,28 | 61,00 | 243,28 | 23,32 % |
| PTCT | PTCT | 27,00 | 28,70 | 6,80 | 21,90 | 23,29 % |
| SNOW | SNOW | 155,00 | 158,07 | 32,35 | 125,72 | 23,29 % |
| SHOP | SHOP | 70,00 | 71,29 | 14,50 | 56,79 | 23,26 % |
| AMD | AMD | 155,00 | 157,74 | 31,75 | 125,99 | 23,03 % |
| PDD | PDD | 125,00 | 129,10 | 27,35 | 101,75 | 22,85 % |
| DOCS | DOCS | 22,50 | 23,82 | 5,40 | 18,42 | 22,15 % |
| TECS | TECS | 8,00 | 8,70 | 2,15 | 6,55 | 22,13 % |
| GL | GL | 75,00 | 75,75 | 14,00 | 61,75 | 21,46 % |
| PANW | PANW | 290,00 | 291,41 | 51,65 | 239,76 | 20,95 % |
| MRNA | MRNA | 105,00 | 108,48 | 21,55 | 86,93 | 20,79 % |
| PSTG | PSTG | 50,00 | 52,95 | 11,50 | 41,45 | 20,63 % |
| MELI | MELI | 1.400,00 | 1.406,00 | 242,10 | 1.163,90 | 20,29 % |
| PYPL | PYPL | 65,00 | 66,00 | 11,95 | 54,05 | 20,26 % |
| WCC | WCC | 155,00 | 155,80 | 26,80 | 129,00 | 20,16 % |
| UBER | UBER | 67,50 | 69,00 | 12,70 | 56,30 | 19,89 % |
| MRVL | MRVL | 67,50 | 69,67 | 13,30 | 56,37 | 19,74 % |
| BIDU | BIDU | 100,00 | 100,73 | 17,10 | 83,63 | 19,57 % |
| META | META | 440,00 | 441,55 | 73,30 | 368,25 | 19,48 % |
| ABNB | ABNB | 160,00 | 164,01 | 29,85 | 134,16 | 19,26 % |
| MU | MU | 110,00 | 114,60 | 22,00 | 92,60 | 18,79 % |
| ERJ | ERJ | 25,00 | 25,99 | 4,90 | 21,09 | 18,54 % |
| CPRI | CPRI | 35,00 | 35,54 | 6,00 | 29,54 | 18,48 % |
| WSM | WSM | 280,00 | 282,16 | 45,40 | 236,76 | 18,26 % |
| AMAT | AMAT | 200,00 | 203,33 | 33,95 | 169,38 | 18,08 % |
| FL | FL | 20,00 | 21,98 | 5,00 | 16,98 | 17,79 % |
| LRCX | LRCX | 920,00 | 925,37 | 144,35 | 781,02 | 17,79 % |
| NFLX | NFLX | 550,00 | 559,05 | 91,30 | 467,75 | 17,58 % |
| NOW | NOW | 720,00 | 723,55 | 109,70 | 613,85 | 17,29 % |
| LULU | LULU | 360,00 | 364,69 | 57,60 | 307,09 | 17,23 % |
| BA | BA | 165,00 | 167,25 | 26,10 | 141,15 | 16,90 % |
| BUR | BUR | 15,00 | 15,39 | 2,55 | 12,84 | 16,82 % |
| AVGO | AVGO | 1.340,00 | 1.344,07 | 196,40 | 1.147,67 | 16,76 % |
| AMZN | AMZN | 180,00 | 180,12 | 25,75 | 154,37 | 16,60 % |
| BABA | BABA | 75,00 | 75,74 | 11,40 | 64,34 | 16,57 % |
| ADBE | ADBE | 470,00 | 477,64 | 74,25 | 403,39 | 16,51 % |
| ASML | ASML | 900,00 | 919,10 | 146,60 | 772,50 | 16,50 % |
| DKS | DKS | 200,00 | 207,12 | 35,00 | 172,12 | 16,20 % |
| LLY | LLY | 730,00 | 733,51 | 104,40 | 629,11 | 16,04 % |
| GDX | GDX | 34,00 | 34,58 | 5,20 | 29,38 | 15,72 % |
| CRM | CRM | 270,00 | 274,29 | 40,45 | 233,84 | 15,46 % |
| ODP | ODP | 50,00 | 51,39 | 8,00 | 43,39 | 15,23 % |
| INTC | INTC | 30,00 | 31,80 | 5,75 | 26,05 | 15,16 % |
| HPE | HPE | 17,00 | 17,17 | 2,40 | 14,77 | 15,10 % |
| ROK | ROK | 280,00 | 280,12 | 36,50 | 243,62 | 14,93 % |
| GOOGL | GOOGL | 170,00 | 171,23 | 23,25 | 147,98 | 14,88 % |
| MAMA | MAMA | 5,00 | 6,11 | 1,75 | 4,36 | 14,68 % |
| BKNG | BKNG | 3.520,00 | 3.521,08 | 451,30 | 3.069,78 | 14,67 % |
| DG | DG | 140,00 | 142,07 | 19,90 | 122,17 | 14,59 % |
| COF | COF | 145,00 | 146,21 | 19,40 | 126,81 | 14,34 % |
| QCOM | QCOM | 165,00 | 165,50 | 21,20 | 144,30 | 14,35 % |
| MOH | MOH | 340,00 | 342,23 | 44,40 | 297,83 | 14,16 % |
| HUM | HUM | 300,00 | 305,90 | 42,90 | 263,00 | 14,07 % |
| ENOV | ENOV | 55,00 | 55,26 | 6,90 | 48,36 | 13,73 % |
| MRCY | MRCY | 27,50 | 29,08 | 4,90 | 24,18 | 13,73 % |
| GOOG | GOOG | 170,00 | 172,81 | 23,30 | 149,51 | 13,70 % |
| RAPT | RAPT | 7,50 | 8,10 | 1,50 | 6,60 | 13,64 % |
| NTAP | NTAP | 100,00 | 101,33 | 13,30 | 88,03 | 13,60 % |
| AKAM | AKAM | 100,00 | 101,68 | 13,60 | 88,08 | 13,53 % |
| TSM | TSM | 135,00 | 138,21 | 19,20 | 119,01 | 13,44 % |
| ORCL | ORCL | 115,00 | 117,21 | 15,45 | 101,76 | 13,01 % |
| OXY | OXY | 67,50 | 67,78 | 8,05 | 59,73 | 13,01 % |
| NKE | NKE | 92,50 | 94,12 | 12,15 | 81,97 | 12,85 % |
| DVN | DVN | 52,50 | 52,71 | 6,15 | 46,56 | 12,76 % |
| DE | DE | 390,00 | 393,33 | 47,35 | 345,98 | 12,72 % |
| CAT | CAT | 340,00 | 343,38 | 40,90 | 302,48 | 12,40 % |
| TECK | TECK | 50,00 | 50,38 | 5,85 | 44,53 | 12,28 % |
| AMGN | AMGN | 270,00 | 270,30 | 29,60 | 240,70 | 12,17 % |
| MSFT | MSFT | 400,00 | 406,02 | 49,45 | 356,57 | 12,18 % |
| TGT | TGT | 160,00 | 164,74 | 22,10 | 142,64 | 12,17 % |
| DIS | DIS | 110,00 | 112,73 | 14,65 | 98,08 | 12,15 % |
| BX | BX | 120,00 | 122,49 | 15,45 | 107,04 | 12,11 % |
| RS | RS | 290,00 | 290,62 | 31,90 | 258,72 | 12,09 % |
| AXP | AXP | 230,00 | 235,64 | 30,15 | 205,49 | 11,93 % |
| HALO | HALO | 35,00 | 38,88 | 7,60 | 31,28 | 11,89 % |
| JAZZ | JAZZ | 105,00 | 109,46 | 15,50 | 93,96 | 11,75 % |
| XBI | XBI | 80,00 | 83,49 | 11,90 | 71,59 | 11,75 % |
| COST | COST | 725,00 | 728,52 | 79,35 | 649,17 | 11,68 % |
| FDX | FDX | 260,00 | 265,84 | 32,50 | 233,34 | 11,43 % |
| AAPL | AAPL | 165,00 | 169,60 | 21,50 | 148,10 | 11,41 % |
| DFS | DFS | 125,00 | 127,70 | 15,50 | 112,20 | 11,41 % |
| C | C | 62,50 | 62,60 | 6,45 | 56,15 | 11,31 % |
| MA | MA | 460,00 | 462,42 | 49,00 | 413,42 | 11,27 % |
| ACM | ACM | 92,50 | 94,05 | 10,80 | 83,25 | 11,11 % |
| GM | GM | 45,00 | 45,85 | 5,35 | 40,50 | 11,11 % |
| QQQ | QQQ | 431,00 | 431,12 | 42,73 | 388,39 | 10,97 % |
| UNH | UNH | 490,00 | 495,35 | 53,50 | 441,85 | 10,90 % |
| MS | MS | 92,50 | 92,83 | 9,35 | 83,48 | 10,80 % |
| LUV | LUV | 25,00 | 27,08 | 4,50 | 22,58 | 10,72 % |
| ESAB | ESAB | 105,00 | 107,86 | 13,00 | 94,86 | 10,69 % |
| UGA | UGA | 72,00 | 72,56 | 7,50 | 65,06 | 10,67 % |
| CSCO | CSCO | 47,50 | 47,83 | 4,90 | 42,93 | 10,65 % |
| VGT | VGT | 500,00 | 503,94 | 51,60 | 452,34 | 10,54 % |
| VXZ | VXZ | 13,00 | 13,41 | 1,65 | 11,76 | 10,54 % |
| IWM | IWM | 198,00 | 198,36 | 19,17 | 179,19 | 10,50 % |
| WFC | WFC | 57,50 | 59,96 | 7,90 | 52,06 | 10,45 % |
| HD | HD | 330,00 | 335,09 | 36,05 | 299,04 | 10,35 % |
| GS | GS | 420,00 | 427,57 | 46,90 | 380,67 | 10,33 % |
| BAC | BAC | 37,00 | 37,83 | 4,25 | 33,58 | 10,18 % |
| TXN | TXN | 175,00 | 177,54 | 18,70 | 158,84 | 10,17 % |
| JPM | JPM | 190,00 | 193,49 | 20,65 | 172,84 | 9,93 % |
| UAA | UAA | 5,00 | 6,80 | 2,25 | 4,55 | 9,89 % |
| V | V | 270,00 | 274,52 | 28,80 | 245,72 | 9,88 % |
| IBM | IBM | 165,00 | 167,08 | 16,70 | 150,38 | 9,72 % |
| UPS | UPS | 145,00 | 147,59 | 15,20 | 132,39 | 9,52 % |
| BRK.B | BRK.B | 400,00 | 402,20 | 36,75 | 365,45 | 9,45 % |
| PFE | PFE | 25,00 | 25,45 | 2,61 | 22,84 | 9,46 % |
| CVX | CVX | 165,00 | 165,78 | 14,90 | 150,88 | 9,36 % |
| XLK | XLK | 195,00 | 199,83 | 21,40 | 178,43 | 9,29 % |
| RTX | RTX | 100,00 | 101,41 | 9,75 | 91,66 | 9,10 % |
| LMT | LMT | 460,00 | 461,29 | 39,30 | 421,99 | 9,01 % |
| TYD | TYD | 23,00 | 23,47 | 2,35 | 21,12 | 8,90 % |
| SBUX | SBUX | 85,00 | 88,39 | 10,30 | 78,09 | 8,85 % |
| MRC | MRC | 10,00 | 11,60 | 2,40 | 9,20 | 8,70 % |
| FXI | FXI | 25,00 | 25,87 | 2,84 | 23,03 | 8,55 % |
| SPY | SPY | 505,00 | 508,26 | 42,91 | 465,35 | 8,52 % |
| ABBV | ABBV | 155,00 | 159,62 | 16,50 | 143,12 | 8,30 % |
| XOM | XOM | 115,00 | 118,04 | 11,80 | 106,24 | 8,25 % |
| WMT | WMT | 60,00 | 60,16 | 4,70 | 55,46 | 8,19 % |
| MCD | MCD | 270,00 | 273,09 | 23,15 | 249,94 | 8,03 % |
| VFC | VFC | 12,50 | 12,64 | 1,06 | 11,58 | 7,94 % |
| PEP | PEP | 175,00 | 175,38 | 13,10 | 162,28 | 7,84 % |
| PG | PG | 160,00 | 161,29 | 12,90 | 148,39 | 7,82 % |
| KRE | KRE | 48,00 | 48,19 | 3,55 | 44,64 | 7,53 % |
| GFI | GFI | 17,00 | 17,53 | 1,70 | 15,83 | 7,39 % |
| XLY | XLY | 175,00 | 175,91 | 12,75 | 163,16 | 7,26 % |
| GTX | GTX | 7,00 | 9,83 | 3,30 | 6,53 | 7,20 % |
| SPLG | SPLG | 59,00 | 59,80 | 4,70 | 55,10 | 7,08 % |
| JNJ | JNJ | 145,00 | 146,14 | 10,70 | 135,44 | 7,06 % |
| TLT | TLT | 88,00 | 88,41 | 5,65 | 82,76 | 6,33 % |
| XLB | XLB | 89,00 | 89,52 | 5,50 | 84,02 | 5,93 % |
| EFA | EFA | 77,00 | 77,96 | 4,85 | 73,11 | 5,32 % |
| AU | AU | 22,00 | 23,85 | 2,75 | 21,10 | 4,27 % |
| XLF | XLF | 40,00 | 40,82 | 2,42 | 38,40 | 4,17 % |
| XLU | XLU | 66,00 | 66,24 | 2,50 | 63,74 | 3,55 % |
| LQD | LQD | 105,00 | 105,13 | 3,65 | 101,48 | 3,47 % |
| EEM | EEM | 41,00 | 41,17 | 1,00 | 40,17 | 2,07 % |
| OPK | OPK | 1,00 | 1,24 | 0,25 | 0,99 | 1,01 % |
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.