In the Money Covered Calls for 11/18/2022 - 398 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
RSI RSI 17,50 19,40 5,70 13,70 27,74 %
SIG SIG 85,00 88,58 21,90 66,68 27,47 %
CRNC CRNC 90,00 92,64 21,30 71,34 26,16 %
ADNT ADNT 45,00 45,32 9,60 35,72 25,98 %
ASO ASO 40,00 41,44 9,20 32,23 24,09 %
CALX CALX 55,00 58,72 14,30 44,42 23,83 %
BAND BAND 85,00 88,82 19,40 69,42 22,44 %
GPRE GPRE 32,00 34,64 8,20 26,44 21,03 %
TTGT TTGT 85,00 85,97 15,70 70,27 20,96 %
WGO WGO 70,00 70,33 12,40 57,93 20,85 %
DT DT 75,00 75,38 13,30 62,08 20,81 %
NVRO NVRO 115,00 116,63 21,00 95,63 20,26 %
KRNT KRNT 150,00 154,72 29,70 125,02 19,98 %
NOAH NOAH 35,00 36,00 6,80 29,20 19,86 %
FIVN FIVN 150,00 153,92 28,50 125,42 19,60 %
VICR VICR 145,00 146,99 25,30 121,69 19,16 %
NCR NCR 40,00 42,80 8,60 34,20 16,96 %
AAWW AAWW 77,50 78,78 12,50 66,28 16,93 %
PODD PODD 300,00 300,19 42,00 258,19 16,19 %
MIME MIME 65,00 65,35 9,40 55,95 16,18 %
IIVI IIVI 55,00 57,56 10,20 47,36 16,13 %
SPSC SPSC 160,00 163,25 25,00 138,25 15,73 %
AMN AMN 90,00 94,69 16,50 78,19 15,10 %
PRFT PRFT 125,00 128,89 20,20 108,69 15,01 %
CRL CRL 400,00 403,70 55,40 348,30 14,84 %
KC KC 25,00 28,70 6,90 21,80 14,71 %
ENTG ENTG 130,00 130,01 16,40 113,61 14,43 %
CRUS CRUS 80,00 80,05 9,80 70,25 13,88 %
PWR PWR 110,00 113,13 16,40 96,73 13,72 %
AU AU 17,00 18,86 3,90 14,96 13,67 %
EPAM EPAM 600,00 619,33 90,00 529,33 13,35 %
WMS WMS 110,00 113,17 16,00 97,17 13,20 %
TPB TPB 45,00 48,33 8,50 39,83 12,98 %
POOL POOL 450,00 452,78 53,60 399,18 12,73 %
EWZ EWZ 33,00 33,25 3,95 29,30 12,63 %
BHC BHC 25,00 28,49 6,25 22,24 12,41 %
WST WST 400,00 407,45 51,00 356,45 12,22 %
NVMI NVMI 100,00 103,79 14,30 89,49 11,74 %
CG CG 50,00 51,27 6,40 44,87 11,43 %
NYT NYT 50,00 53,10 8,10 45,00 11,11 %
ALV ALV 95,00 95,22 9,70 85,52 11,09 %
ODFL ODFL 300,00 303,38 33,30 270,07 11,08 %
IRDM IRDM 35,00 39,23 7,70 31,53 11,01 %
BG BG 85,00 85,96 9,30 76,66 10,88 %
DSGX DSGX 80,00 84,44 12,00 72,44 10,44 %
JKHY JKHY 170,00 170,11 15,00 155,11 9,60 %
AJG AJG 160,00 161,61 15,50 146,11 9,51 %
FLT FLT 270,00 272,24 25,40 246,84 9,38 %
CHKP CHKP 120,00 121,28 11,00 110,28 8,81 %
NTGR NTGR 30,00 33,02 5,30 27,72 8,21 %
WSO WSO 280,00 282,92 24,00 258,92 8,14 %
NVO NVO 100,00 102,65 10,10 92,55 8,05 %
AOS AOS 65,00 65,28 5,10 60,18 8,01 %
MSI MSI 230,00 239,82 26,70 213,12 7,92 %
PKG PKG 130,00 133,66 13,00 120,66 7,75 %
PBR PBR 10,00 11,09 1,80 9,29 7,64 %
BGS BGS 27,50 28,92 3,30 25,62 7,34 %
PSA PSA 320,00 323,42 23,10 300,32 6,55 %
MAA MAA 195,00 198,66 15,40 183,26 6,41 %
ARES ARES 75,00 78,80 8,00 70,80 5,93 %
XLRN XLRN 170,00 172,85 7,00 165,85 2,50 %
PDCO PDCO 30,00 32,40 3,10 29,30 2,39 %
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.