Out of the Money Covered Calls for 12/19/2025 - 604 DTE
Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Return of premium | Return if called |
|---|---|---|---|---|---|---|
| FRPT | FRPT | 105,00 | 104,75 | 24,10 | 29,88 % | 30,19 % |
| SMAR | SMAR | 40,00 | 38,00 | 8,70 | 29,69 % | 36,52 % |
| THC | THC | 95,00 | 94,85 | 21,60 | 29,49 % | 29,69 % |
| CCL | CCL | 15,00 | 14,28 | 3,25 | 29,47 % | 35,99 % |
| PLAY | PLAY | 55,00 | 54,58 | 12,40 | 29,40 % | 30,39 % |
| SPOT | SPOT | 280,00 | 271,98 | 61,80 | 29,40 % | 33,22 % |
| META | META | 485,00 | 482,76 | 109,25 | 29,25 % | 29,85 % |
| CHTR | CHTR | 270,00 | 265,08 | 59,00 | 28,63 % | 31,02 % |
| UAL | UAL | 55,00 | 54,00 | 12,00 | 28,57 % | 30,96 % |
| GEV | GEV | 140,00 | 136,69 | 30,20 | 28,36 % | 31,47 % |
| ARKG | ARKG | 24,00 | 23,62 | 5,20 | 28,23 % | 30,29 % |
| TDOC | TDOC | 15,00 | 13,36 | 2,91 | 27,85 % | 43,54 % |
| FTAI | FTAI | 72,50 | 70,89 | 15,40 | 27,75 % | 30,65 % |
| NFLX | NFLX | 560,00 | 552,40 | 119,35 | 27,56 % | 29,32 % |
| AAL | AAL | 15,00 | 14,60 | 3,15 | 27,51 % | 31,00 % |
| RCL | RCL | 135,00 | 131,99 | 28,40 | 27,42 % | 30,32 % |
| BYND | BYND | 8,00 | 6,25 | 1,34 | 27,29 % | 62,93 % |
| DOCU | DOCU | 57,50 | 55,50 | 11,85 | 27,15 % | 31,73 % |
| CDE | CDE | 4,50 | 4,26 | 0,90 | 26,79 % | 33,93 % |
| FCX | FCX | 50,00 | 48,79 | 10,30 | 26,76 % | 29,90 % |
| VST | VST | 67,50 | 66,98 | 14,10 | 26,66 % | 27,65 % |
| LYFT | LYFT | 17,00 | 16,68 | 3,50 | 26,56 % | 28,98 % |
| BNTX | BNTX | 90,00 | 88,01 | 18,40 | 26,43 % | 29,29 % |
| NTNX | NTNX | 60,00 | 59,86 | 12,50 | 26,39 % | 26,69 % |
| YUMC | YUMC | 37,50 | 37,23 | 7,70 | 26,08 % | 26,99 % |
| LULU | LULU | 370,00 | 361,79 | 74,55 | 25,95 % | 28,81 % |
| INTC | INTC | 35,00 | 34,34 | 7,05 | 25,83 % | 28,25 % |
| BA | BA | 175,00 | 170,20 | 34,65 | 25,56 % | 29,10 % |
| VLD | VLD | 0,50 | 0,25 | 0,05 | 25,55 % | 155,49 % |
| AMZN | AMZN | 180,00 | 176,84 | 35,50 | 25,12 % | 27,35 % |
| BABA | BABA | 75,00 | 70,82 | 14,10 | 24,86 % | 32,23 % |
| WYNN | WYNN | 97,50 | 97,44 | 19,35 | 24,78 % | 24,86 % |
| CPNG | CPNG | 25,00 | 22,51 | 4,45 | 24,64 % | 38,43 % |
| GT | GT | 12,00 | 11,89 | 2,35 | 24,63 % | 25,79 % |
| KSS | KSS | 25,00 | 24,65 | 4,80 | 24,18 % | 25,94 % |
| LLY | LLY | 730,00 | 730,00 | 141,70 | 24,09 % | 24,09 % |
| ARKK | ARKK | 43,00 | 42,60 | 8,20 | 23,84 % | 25,00 % |
| GDX | GDX | 33,00 | 32,53 | 6,25 | 23,78 % | 25,57 % |
| INTU | INTU | 610,00 | 609,77 | 116,30 | 23,57 % | 23,61 % |
| CLF | CLF | 22,00 | 20,27 | 3,85 | 23,45 % | 33,98 % |
| MGM | MGM | 45,00 | 42,44 | 7,95 | 23,05 % | 30,47 % |
| ALLY | ALLY | 40,00 | 39,74 | 7,40 | 22,88 % | 23,69 % |
| DAL | DAL | 50,00 | 48,91 | 9,10 | 22,86 % | 25,60 % |
| GOOG | GOOG | 160,00 | 158,10 | 29,30 | 22,75 % | 24,22 % |
| PHM | PHM | 110,00 | 107,50 | 19,90 | 22,72 % | 25,57 % |
| PAR | PAR | 45,00 | 41,10 | 7,60 | 22,69 % | 34,33 % |
| AVGO | AVGO | 1.240,00 | 1.223,55 | 226,00 | 22,66 % | 24,30 % |
| ALTR | ALTR | 85,00 | 82,22 | 15,10 | 22,50 % | 26,64 % |
| KBH | KBH | 65,00 | 62,69 | 11,50 | 22,47 % | 26,98 % |
| STX | STX | 87,50 | 85,17 | 15,60 | 22,42 % | 25,77 % |
| GOOGL | GOOGL | 160,00 | 156,33 | 28,55 | 22,34 % | 25,22 % |
| HUBS | HUBS | 640,00 | 633,04 | 115,00 | 22,20 % | 23,54 % |
| XBI | XBI | 84,00 | 83,75 | 15,05 | 21,91 % | 22,27 % |
| DNUT | DNUT | 15,00 | 13,37 | 2,40 | 21,88 % | 36,74 % |
| COOP | COOP | 80,00 | 78,06 | 13,90 | 21,66 % | 24,69 % |
| MPC | MPC | 200,00 | 196,45 | 34,65 | 21,42 % | 23,61 % |
| LEN | LEN | 155,00 | 151,70 | 26,50 | 21,17 % | 23,80 % |
| SCHW | SCHW | 75,00 | 74,35 | 12,65 | 20,50 % | 21,56 % |
| REGN | REGN | 910,00 | 900,16 | 152,00 | 20,32 % | 21,63 % |
| NKE | NKE | 95,00 | 94,03 | 15,60 | 19,89 % | 21,13 % |
| VLO | VLO | 170,00 | 166,25 | 27,55 | 19,86 % | 22,57 % |
| ORCL | ORCL | 115,00 | 114,40 | 18,90 | 19,79 % | 20,42 % |
| NRG | NRG | 75,00 | 70,39 | 11,60 | 19,73 % | 27,57 % |
| FIS | FIS | 72,50 | 71,30 | 11,70 | 19,63 % | 21,64 % |
| RACE | RACE | 420,00 | 410,27 | 67,30 | 19,62 % | 22,46 % |
| DIS | DIS | 115,00 | 111,73 | 18,25 | 19,52 % | 23,02 % |
| HCA | HCA | 315,00 | 310,31 | 50,70 | 19,53 % | 21,34 % |
| MSFT | MSFT | 405,00 | 400,60 | 64,70 | 19,26 % | 20,57 % |
| ZI | ZI | 17,50 | 15,05 | 2,40 | 18,97 % | 38,34 % |
| HAL | HAL | 40,00 | 38,72 | 6,10 | 18,70 % | 22,62 % |
| AAPL | AAPL | 170,00 | 165,77 | 25,60 | 18,26 % | 21,28 % |
| TGI | TGI | 15,00 | 12,99 | 2,00 | 18,20 % | 36,49 % |
| BX | BX | 125,00 | 122,09 | 18,70 | 18,09 % | 20,90 % |
| EQIX | EQIX | 760,00 | 754,74 | 115,00 | 17,98 % | 18,80 % |
| GRPN | GRPN | 10,00 | 9,95 | 1,50 | 17,75 % | 18,34 % |
| BYD | BYD | 65,00 | 63,24 | 9,50 | 17,68 % | 20,95 % |
| MMM | MMM | 95,00 | 92,62 | 13,55 | 17,14 % | 20,15 % |
| HTZ | HTZ | 7,50 | 5,88 | 0,85 | 16,90 % | 49,11 % |
| FDX | FDX | 280,00 | 270,15 | 38,85 | 16,80 % | 21,05 % |
| QQQ | QQQ | 419,78 | 418,10 | 60,08 | 16,78 % | 17,25 % |
| TXN | TXN | 165,00 | 163,01 | 23,35 | 16,72 % | 18,14 % |
| TRGP | TRGP | 115,00 | 113,81 | 16,20 | 16,60 % | 17,82 % |
| CSTM | CSTM | 22,00 | 21,13 | 3,00 | 16,55 % | 21,35 % |
| TGT | TGT | 170,00 | 167,11 | 23,70 | 16,53 % | 18,54 % |
| GS | GS | 420,00 | 414,28 | 57,45 | 16,10 % | 17,70 % |
| UNP | UNP | 235,00 | 234,47 | 32,50 | 16,09 % | 16,35 % |
| UNH | UNH | 500,00 | 491,00 | 66,70 | 15,72 % | 17,84 % |
| X | X | 40,00 | 38,75 | 5,25 | 15,67 % | 19,40 % |
| JPM | JPM | 190,00 | 189,35 | 24,95 | 15,18 % | 15,57 % |
| MS | MS | 92,50 | 92,09 | 11,90 | 14,84 % | 15,35 % |
| OMF | OMF | 50,00 | 48,50 | 6,20 | 14,66 % | 18,20 % |
| IWM | IWM | 199,00 | 195,30 | 24,64 | 14,44 % | 16,61 % |
| SPY | SPY | 500,00 | 499,72 | 61,00 | 13,90 % | 13,97 % |
| JBLU | JBLU | 10,00 | 7,51 | 0,90 | 13,62 % | 51,29 % |
| RBA | RBA | 75,00 | 72,82 | 8,70 | 13,57 % | 16,97 % |
| VOO | VOO | 460,00 | 459,05 | 54,50 | 13,47 % | 13,71 % |
| AFL | AFL | 85,00 | 83,52 | 9,80 | 13,29 % | 15,30 % |
| MRK | MRK | 130,00 | 126,94 | 14,60 | 13,00 % | 15,72 % |
| CSCO | CSCO | 50,00 | 48,10 | 5,50 | 12,91 % | 17,37 % |
| CVX | CVX | 165,00 | 161,92 | 18,30 | 12,74 % | 14,89 % |
| PRU | PRU | 115,00 | 111,47 | 12,60 | 12,74 % | 16,31 % |
| F | F | 14,82 | 12,80 | 1,44 | 12,68 % | 30,46 % |
| ABBV | ABBV | 170,00 | 167,91 | 18,85 | 12,65 % | 14,05 % |
| PPG | PPG | 135,00 | 131,16 | 14,50 | 12,43 % | 15,72 % |
| XOM | XOM | 125,00 | 120,70 | 13,15 | 12,23 % | 16,23 % |
| MET | MET | 72,50 | 71,96 | 7,70 | 11,98 % | 12,82 % |
| SPG | SPG | 145,00 | 142,41 | 15,00 | 11,77 % | 13,81 % |
| KRE | KRE | 49,00 | 48,18 | 5,00 | 11,58 % | 13,48 % |
| PFE | PFE | 27,50 | 26,30 | 2,70 | 11,44 % | 16,53 % |
| HPQ | HPQ | 30,00 | 27,70 | 2,82 | 11,33 % | 20,58 % |
| CL | CL | 90,00 | 88,33 | 8,80 | 11,07 % | 13,16 % |
| NWL | NWL | 10,00 | 7,04 | 0,70 | 11,04 % | 57,73 % |
| DIA | DIA | 385,00 | 382,37 | 37,00 | 10,71 % | 11,47 % |
| XLF | XLF | 41,00 | 40,87 | 3,80 | 10,25 % | 10,60 % |
| XLE | XLE | 100,00 | 95,59 | 8,50 | 9,76 % | 14,82 % |
| TGNA | TGNA | 15,00 | 13,85 | 1,15 | 9,06 % | 18,11 % |
| PARA | PARA | 12,50 | 12,36 | 1,02 | 8,99 % | 10,23 % |
| FE | FE | 40,00 | 38,21 | 2,95 | 8,37 % | 13,44 % |
| ZTO | ZTO | 22,50 | 20,10 | 1,55 | 8,36 % | 21,29 % |
| BHC | BHC | 10,00 | 8,45 | 0,61 | 7,78 % | 27,55 % |
| EFA | EFA | 78,00 | 77,01 | 5,55 | 7,77 % | 9,15 % |
| EEM | EEM | 41,00 | 40,14 | 2,25 | 5,94 % | 8,21 % |
| XLU | XLU | 67,00 | 66,03 | 3,50 | 5,60 % | 7,15 % |
| MBB | MBB | 90,00 | 89,79 | 4,10 | 4,78 % | 5,03 % |
| ARI | ARI | 12,50 | 10,78 | 0,40 | 3,85 % | 20,42 % |
| IBRX | IBRX | 7,50 | 6,05 | 0,10 | 1,68 % | 26,05 % |
| ET | ET | 20,00 | 15,83 | 0,25 | 1,60 % | 28,37 % |
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.