In the Money Covered Calls for 12/19/2025 - 609 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 |
|---|---|---|---|---|---|---|
| LCID | LCID | 2,00 | 2,45 | 0,91 | 1,54 | 29,88 % |
| FTAI | FTAI | 67,50 | 68,07 | 16,00 | 52,07 | 29,63 % |
| META | META | 500,00 | 500,97 | 115,15 | 385,82 | 29,59 % |
| NCLH | NCLH | 17,00 | 18,17 | 5,05 | 13,12 | 29,57 % |
| PLAY | PLAY | 50,00 | 53,63 | 15,00 | 38,63 | 29,43 % |
| AMBA | AMBA | 40,00 | 42,44 | 11,50 | 30,94 | 29,28 % |
| CLF | CLF | 20,00 | 20,83 | 5,35 | 15,48 | 29,20 % |
| CHTR | CHTR | 250,00 | 259,72 | 66,00 | 193,72 | 29,05 % |
| FCX | FCX | 50,00 | 50,02 | 11,25 | 38,77 | 28,97 % |
| UAL | UAL | 50,00 | 51,42 | 12,65 | 38,77 | 28,97 % |
| NTNX | NTNX | 57,50 | 59,25 | 14,60 | 44,65 | 28,78 % |
| CCL | CCL | 12,00 | 14,22 | 4,90 | 9,32 | 28,76 % |
| RCL | RCL | 125,00 | 127,64 | 30,55 | 97,09 | 28,75 % |
| KSS | KSS | 22,50 | 22,85 | 5,35 | 17,50 | 28,57 % |
| LULU | LULU | 340,00 | 347,40 | 82,90 | 264,50 | 28,54 % |
| DOCU | DOCU | 55,00 | 56,95 | 14,15 | 42,80 | 28,50 % |
| MGM | MGM | 42,00 | 42,04 | 9,25 | 32,79 | 28,09 % |
| BNTX | BNTX | 85,00 | 86,17 | 19,80 | 66,37 | 28,07 % |
| IQ | IQ | 4,00 | 4,18 | 1,05 | 3,13 | 27,80 % |
| FRPT | FRPT | 100,00 | 103,84 | 25,50 | 78,34 | 27,65 % |
| ACAD | ACAD | 15,00 | 17,07 | 5,30 | 11,77 | 27,44 % |
| ARKG | ARKG | 23,00 | 23,55 | 5,50 | 18,05 | 27,42 % |
| CPNG | CPNG | 20,00 | 22,30 | 6,60 | 15,70 | 27,39 % |
| ARKK | ARKK | 42,00 | 42,81 | 9,80 | 33,01 | 27,23 % |
| BA | BA | 170,00 | 170,18 | 36,50 | 133,68 | 27,17 % |
| FIVN | FIVN | 55,00 | 57,42 | 14,10 | 43,32 | 26,96 % |
| AAL | AAL | 13,00 | 14,02 | 3,75 | 10,27 | 26,58 % |
| LUMN | LUMN | 1,00 | 1,34 | 0,55 | 0,79 | 26,58 % |
| ZI | ZI | 15,00 | 15,77 | 3,90 | 11,87 | 26,37 % |
| GRPN | GRPN | 7,00 | 9,95 | 4,40 | 5,55 | 26,13 % |
| AMZN | AMZN | 175,00 | 178,72 | 39,70 | 139,02 | 25,88 % |
| BABA | BABA | 65,00 | 68,95 | 17,30 | 51,65 | 25,85 % |
| CSTM | CSTM | 20,00 | 20,61 | 4,70 | 15,91 | 25,71 % |
| WYNN | WYNN | 95,00 | 96,00 | 20,00 | 76,00 | 25,00 % |
| COOP | COOP | 75,00 | 75,77 | 15,70 | 60,07 | 24,85 % |
| STX | STX | 82,50 | 83,06 | 16,90 | 66,16 | 24,70 % |
| FSLY | FSLY | 10,00 | 12,38 | 4,35 | 8,03 | 24,53 % |
| TGI | TGI | 12,50 | 12,94 | 2,90 | 10,04 | 24,50 % |
| ALTR | ALTR | 80,00 | 80,77 | 16,50 | 64,27 | 24,47 % |
| LLY | LLY | 740,00 | 745,95 | 149,25 | 596,70 | 24,02 % |
| SABR | SABR | 2,50 | 2,58 | 0,56 | 2,02 | 23,76 % |
| INTU | INTU | 600,00 | 608,38 | 122,60 | 485,78 | 23,51 % |
| AVGO | AVGO | 1.240,00 | 1.257,00 | 252,00 | 1.005,00 | 23,38 % |
| GOOGL | GOOGL | 155,00 | 155,61 | 29,10 | 126,51 | 22,52 % |
| PHM | PHM | 105,00 | 105,96 | 20,20 | 85,76 | 22,43 % |
| LEN | LEN | 150,00 | 152,49 | 29,90 | 122,59 | 22,36 % |
| KBH | KBH | 60,00 | 60,41 | 11,30 | 49,11 | 22,17 % |
| MPC | MPC | 195,00 | 195,02 | 35,30 | 159,72 | 22,09 % |
| XBI | XBI | 83,00 | 83,48 | 15,35 | 68,13 | 21,83 % |
| HUBS | HUBS | 640,00 | 649,58 | 124,00 | 525,58 | 21,77 % |
| DAL | DAL | 47,00 | 47,82 | 9,20 | 38,62 | 21,70 % |
| GOOG | GOOG | 155,00 | 157,25 | 29,50 | 127,75 | 21,33 % |
| HAL | HAL | 37,00 | 38,65 | 8,15 | 30,50 | 21,31 % |
| SCHW | SCHW | 72,50 | 72,93 | 13,15 | 59,78 | 21,28 % |
| HCA | HCA | 295,00 | 297,00 | 53,40 | 243,60 | 21,10 % |
| ORCL | ORCL | 115,00 | 115,96 | 21,00 | 94,96 | 21,10 % |
| VLO | VLO | 160,00 | 162,49 | 30,25 | 132,24 | 20,99 % |
| REGN | REGN | 890,00 | 893,99 | 158,00 | 735,99 | 20,93 % |
| GDX | GDX | 33,00 | 33,70 | 6,40 | 27,30 | 20,88 % |
| RACE | RACE | 410,00 | 412,62 | 73,10 | 339,52 | 20,76 % |
| X | X | 37,00 | 38,94 | 8,25 | 30,69 | 20,56 % |
| NKE | NKE | 95,00 | 95,74 | 16,75 | 78,99 | 20,27 % |
| AAPL | AAPL | 165,00 | 166,71 | 29,45 | 137,26 | 20,21 % |
| DIS | DIS | 110,00 | 111,81 | 20,30 | 91,51 | 20,21 % |
| INTC | INTC | 32,00 | 34,97 | 8,35 | 26,62 | 20,21 % |
| MSFT | MSFT | 400,00 | 403,81 | 70,50 | 333,31 | 20,01 % |
| BX | BX | 120,00 | 120,32 | 20,20 | 100,12 | 19,86 % |
| CENX | CENX | 15,00 | 17,42 | 4,90 | 12,52 | 19,81 % |
| SPCE | SPCE | 0,50 | 0,97 | 0,55 | 0,42 | 19,02 % |
| FDX | FDX | 260,00 | 263,37 | 44,85 | 218,52 | 18,98 % |
| YUMC | YUMC | 35,00 | 37,22 | 7,80 | 29,42 | 18,97 % |
| TGT | TGT | 165,00 | 166,40 | 27,60 | 138,80 | 18,88 % |
| BYD | BYD | 60,00 | 62,93 | 12,40 | 50,53 | 18,74 % |
| EQIX | EQIX | 730,00 | 739,85 | 123,10 | 616,75 | 18,36 % |
| FIS | FIS | 67,50 | 70,00 | 12,80 | 57,20 | 18,01 % |
| SMR | SMR | 4,00 | 4,89 | 1,50 | 3,39 | 17,99 % |
| RBA | RBA | 70,00 | 72,49 | 13,00 | 59,49 | 17,67 % |
| UNH | UNH | 490,00 | 493,18 | 74,50 | 418,68 | 17,03 % |
| TRGP | TRGP | 110,00 | 111,78 | 17,60 | 94,18 | 16,80 % |
| NRG | NRG | 65,00 | 70,00 | 14,20 | 55,80 | 16,49 % |
| GS | GS | 400,00 | 403,11 | 58,85 | 344,26 | 16,19 % |
| UNP | UNP | 225,00 | 229,81 | 35,50 | 194,31 | 15,79 % |
| HPQ | HPQ | 27,00 | 27,62 | 4,30 | 23,32 | 15,78 % |
| OMF | OMF | 47,50 | 47,90 | 6,70 | 41,20 | 15,29 % |
| ALLY | ALLY | 37,00 | 38,85 | 6,70 | 32,15 | 15,09 % |
| MET | MET | 67,50 | 69,95 | 11,30 | 58,65 | 15,09 % |
| IWM | IWM | 190,00 | 192,61 | 27,49 | 165,12 | 15,07 % |
| JPM | JPM | 180,00 | 181,02 | 24,50 | 156,52 | 15,00 % |
| CSCO | CSCO | 47,50 | 48,06 | 6,75 | 41,31 | 14,98 % |
| BYND | BYND | 5,00 | 6,40 | 2,05 | 4,35 | 14,94 % |
| GT | GT | 10,00 | 11,71 | 3,00 | 8,71 | 14,81 % |
| PFE | PFE | 25,00 | 25,38 | 3,60 | 21,78 | 14,78 % |
| PPG | PPG | 135,00 | 135,11 | 17,50 | 117,61 | 14,79 % |
| TXN | TXN | 160,00 | 163,50 | 24,05 | 139,45 | 14,74 % |
| PARA | PARA | 10,00 | 12,25 | 3,50 | 8,75 | 14,29 % |
| MRK | MRK | 125,00 | 125,70 | 16,30 | 109,40 | 14,26 % |
| SPG | SPG | 140,00 | 140,37 | 17,80 | 122,57 | 14,22 % |
| SPY | SPY | 495,00 | 499,13 | 65,12 | 434,01 | 14,05 % |
| XOM | XOM | 115,00 | 118,50 | 17,50 | 101,00 | 13,86 % |
| KRE | KRE | 46,00 | 46,11 | 5,70 | 40,41 | 13,83 % |
| VOO | VOO | 455,00 | 458,75 | 58,50 | 400,25 | 13,68 % |
| CVX | CVX | 155,00 | 157,56 | 20,55 | 137,01 | 13,13 % |
| AFL | AFL | 80,00 | 80,98 | 10,20 | 70,78 | 13,03 % |
| MS | MS | 90,00 | 90,26 | 10,50 | 79,76 | 12,84 % |
| ABBV | ABBV | 160,00 | 164,66 | 22,85 | 141,81 | 12,83 % |
| PRU | PRU | 105,00 | 108,70 | 14,80 | 93,90 | 11,82 % |
| DIA | DIA | 375,00 | 377,64 | 41,50 | 336,14 | 11,56 % |
| XLF | XLF | 39,00 | 39,82 | 4,80 | 35,02 | 11,36 % |
| XLE | XLE | 90,00 | 93,65 | 12,50 | 81,15 | 10,91 % |
| AG | AG | 5,50 | 6,77 | 1,79 | 4,98 | 10,44 % |
| CL | CL | 85,00 | 86,71 | 9,00 | 77,71 | 9,38 % |
| FE | FE | 37,00 | 37,63 | 3,60 | 34,03 | 8,73 % |
| XLU | XLU | 64,00 | 64,44 | 5,50 | 58,94 | 8,59 % |
| ARI | ARI | 10,00 | 10,52 | 1,30 | 9,22 | 8,46 % |
| ZTO | ZTO | 18,00 | 20,00 | 3,40 | 16,60 | 8,43 % |
| EFA | EFA | 76,00 | 76,09 | 5,75 | 70,34 | 8,05 % |
| DNUT | DNUT | 12,50 | 13,70 | 2,00 | 11,70 | 6,84 % |
| EEM | EEM | 39,00 | 39,87 | 3,20 | 36,67 | 6,35 % |
| INFN | INFN | 4,00 | 4,63 | 0,85 | 3,78 | 5,80 % |
| ET | ET | 15,00 | 15,53 | 1,32 | 14,21 | 5,56 % |
| MBB | MBB | 89,00 | 89,72 | 4,70 | 85,02 | 4,68 % |
| NWL | NWL | 5,00 | 6,91 | 2,05 | 4,86 | 2,88 % |
| TGNA | TGNA | 12,00 | 13,54 | 1,80 | 11,74 | 2,21 % |
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.