In the Money Covered Calls for 07/19/2024 - 299 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 |
|---|---|---|---|---|---|---|
| CFLT | CFLT | 30,00 | 30,97 | 7,50 | 23,47 | 27,82 % |
| GDS | GDS | 10,00 | 10,82 | 3,00 | 7,82 | 27,80 % |
| INSM | INSM | 25,00 | 26,31 | 6,70 | 19,61 | 27,49 % |
| APP | APP | 37,50 | 38,86 | 9,40 | 29,46 | 27,29 % |
| AI | AI | 22,50 | 24,50 | 6,70 | 17,80 | 26,40 % |
| FOUR | FOUR | 55,00 | 55,08 | 11,00 | 44,08 | 24,77 % |
| ASLE | ASLE | 15,00 | 15,36 | 3,30 | 12,06 | 24,38 % |
| GTLB | GTLB | 42,00 | 44,91 | 11,10 | 33,81 | 24,22 % |
| MRNA | MRNA | 100,00 | 100,64 | 20,00 | 80,64 | 24,01 % |
| ONON | ONON | 27,50 | 28,68 | 6,50 | 22,18 | 23,99 % |
| VRT | VRT | 35,00 | 36,74 | 8,40 | 28,34 | 23,50 % |
| ZS | ZS | 150,00 | 154,07 | 32,50 | 121,57 | 23,39 % |
| LMND | LMND | 10,00 | 12,02 | 3,90 | 8,12 | 23,15 % |
| MATV | MATV | 15,00 | 15,20 | 3,00 | 12,20 | 22,95 % |
| VNO | VNO | 22,50 | 22,94 | 4,60 | 18,34 | 22,68 % |
| CNK | CNK | 17,50 | 17,78 | 3,50 | 14,28 | 22,55 % |
| RPD | RPD | 45,00 | 45,94 | 9,10 | 36,84 | 22,15 % |
| BB | BB | 5,00 | 5,12 | 1,02 | 4,10 | 22,10 % |
| HLF | HLF | 12,50 | 14,75 | 4,50 | 10,25 | 21,95 % |
| GRPN | GRPN | 10,00 | 11,71 | 3,50 | 8,21 | 21,80 % |
| AZUL | AZUL | 7,50 | 8,71 | 2,55 | 6,17 | 21,65 % |
| VICR | VICR | 55,00 | 59,02 | 13,80 | 45,22 | 21,63 % |
| SMAR | SMAR | 40,00 | 41,52 | 8,60 | 32,92 | 21,51 % |
| TWLO | TWLO | 55,00 | 59,17 | 13,90 | 45,27 | 21,49 % |
| CAVA | CAVA | 30,00 | 30,82 | 6,10 | 24,72 | 21,36 % |
| DOCU | DOCU | 40,00 | 41,50 | 8,50 | 33,00 | 21,21 % |
| WIX | WIX | 85,00 | 89,93 | 19,80 | 70,13 | 21,20 % |
| WAL | WAL | 45,00 | 45,28 | 8,10 | 37,18 | 21,03 % |
| LITE | LITE | 47,50 | 48,36 | 9,10 | 39,26 | 20,99 % |
| HCP | HCP | 22,50 | 23,72 | 5,10 | 18,62 | 20,84 % |
| AGL | AGL | 17,50 | 18,39 | 3,90 | 14,49 | 20,77 % |
| HIMS | HIMS | 5,00 | 6,05 | 1,90 | 4,15 | 20,34 % |
| RSI | RSI | 2,50 | 4,58 | 2,50 | 2,08 | 20,19 % |
| ENTG | ENTG | 90,00 | 90,01 | 15,10 | 74,91 | 20,14 % |
| SPT | SPT | 45,00 | 49,60 | 12,10 | 37,50 | 20,00 % |
| WING | WING | 170,00 | 170,50 | 28,80 | 141,70 | 19,97 % |
| DBRG | DBRG | 17,00 | 17,39 | 3,20 | 14,19 | 19,80 % |
| RIG | RIG | 7,00 | 8,14 | 2,29 | 5,85 | 19,66 % |
| PLAY | PLAY | 35,00 | 35,60 | 6,30 | 29,30 | 19,45 % |
| CMTL | CMTL | 7,50 | 8,48 | 2,20 | 6,28 | 19,43 % |
| KMX | KMX | 75,00 | 76,67 | 13,80 | 62,87 | 19,29 % |
| TGLS | TGLS | 30,00 | 33,81 | 8,60 | 25,21 | 19,00 % |
| ICUI | ICUI | 115,00 | 116,45 | 19,80 | 96,65 | 18,99 % |
| PUBM | PUBM | 10,00 | 12,21 | 3,80 | 8,41 | 18,91 % |
| ON | ON | 90,00 | 93,74 | 18,00 | 75,74 | 18,83 % |
| HELE | HELE | 115,00 | 116,01 | 19,00 | 97,01 | 18,54 % |
| ASPN | ASPN | 5,00 | 6,62 | 2,40 | 4,22 | 18,48 % |
| EAT | EAT | 30,00 | 31,72 | 6,40 | 25,32 | 18,48 % |
| GME | GME | 15,00 | 17,19 | 4,50 | 12,69 | 18,22 % |
| UBER | UBER | 42,50 | 44,41 | 8,45 | 35,96 | 18,19 % |
| SLG | SLG | 35,00 | 37,02 | 7,40 | 29,62 | 18,14 % |
| WCC | WCC | 145,00 | 146,55 | 23,80 | 122,75 | 18,13 % |
| WIRE | WIRE | 175,00 | 176,63 | 28,30 | 148,33 | 17,98 % |
| CMA | CMA | 40,00 | 41,22 | 7,30 | 33,92 | 17,92 % |
| PBF | PBF | 50,00 | 53,61 | 11,20 | 42,41 | 17,90 % |
| KTOS | KTOS | 12,50 | 14,21 | 3,60 | 10,61 | 17,81 % |
| MLKN | MLKN | 20,00 | 20,19 | 3,20 | 16,99 | 17,72 % |
| PRLB | PRLB | 25,00 | 25,84 | 4,60 | 21,24 | 17,70 % |
| DAR | DAR | 55,00 | 55,51 | 8,60 | 46,91 | 17,25 % |
| ALTO | ALTO | 4,00 | 4,37 | 0,95 | 3,42 | 16,96 % |
| LYFT | LYFT | 7,00 | 9,98 | 4,00 | 5,98 | 16,96 % |
| NOV | NOV | 20,00 | 20,20 | 3,10 | 17,10 | 16,96 % |
| SPCE | SPCE | 1,50 | 1,72 | 0,43 | 1,29 | 16,73 % |
| ZION | ZION | 32,50 | 34,17 | 6,30 | 27,87 | 16,59 % |
| MHK | MHK | 85,00 | 86,84 | 13,70 | 73,14 | 16,22 % |
| RARE | RARE | 35,00 | 36,18 | 6,00 | 30,18 | 15,97 % |
| SCHW | SCHW | 55,00 | 55,15 | 7,50 | 47,65 | 15,42 % |
| GGAL | GGAL | 12,50 | 14,95 | 4,10 | 10,85 | 15,21 % |
| HP | HP | 42,50 | 44,35 | 7,30 | 37,05 | 14,71 % |
| NXPI | NXPI | 195,00 | 197,52 | 27,50 | 170,02 | 14,69 % |
| CRL | CRL | 195,00 | 199,62 | 29,40 | 170,22 | 14,56 % |
| PARR | PARR | 30,00 | 34,41 | 8,20 | 26,21 | 14,44 % |
| VAL | VAL | 70,00 | 74,77 | 13,60 | 61,17 | 14,44 % |
| MLCO | MLCO | 8,00 | 9,89 | 2,90 | 6,99 | 14,37 % |
| APO | APO | 90,00 | 91,64 | 12,50 | 79,14 | 13,72 % |
| EQT | EQT | 35,00 | 38,45 | 7,65 | 30,80 | 13,64 % |
| HRT | HRT | 7,50 | 9,20 | 2,60 | 6,60 | 13,64 % |
| KEY | KEY | 10,00 | 10,61 | 1,80 | 8,81 | 13,51 % |
| LCII | LCII | 115,00 | 117,67 | 16,20 | 101,47 | 13,33 % |
| UHS | UHS | 125,00 | 126,61 | 16,30 | 110,31 | 13,32 % |
| PATK | PATK | 75,00 | 75,88 | 9,60 | 66,28 | 13,16 % |
| AER | AER | 62,50 | 63,07 | 7,80 | 55,27 | 13,08 % |
| CAKE | CAKE | 27,50 | 29,03 | 4,70 | 24,33 | 13,03 % |
| SAVE | SAVE | 15,00 | 16,08 | 2,80 | 13,28 | 12,95 % |
| NWL | NWL | 8,00 | 9,09 | 2,00 | 7,09 | 12,83 % |
| FTAI | FTAI | 32,00 | 33,82 | 5,40 | 28,42 | 12,60 % |
| TPG | TPG | 30,00 | 30,15 | 3,50 | 26,65 | 12,57 % |
| CEG | CEG | 110,00 | 110,36 | 12,60 | 97,76 | 12,52 % |
| IBKR | IBKR | 85,00 | 89,06 | 13,50 | 75,56 | 12,49 % |
| RRX | RRX | 145,00 | 146,45 | 17,50 | 128,95 | 12,45 % |
| PFSI | PFSI | 65,00 | 66,93 | 9,10 | 57,83 | 12,40 % |
| VET | VET | 12,50 | 14,03 | 2,90 | 11,13 | 12,31 % |
| PR | PR | 12,00 | 13,14 | 2,45 | 10,69 | 12,25 % |
| BMI | BMI | 150,00 | 152,36 | 18,70 | 133,66 | 12,23 % |
| MAT | MAT | 20,00 | 21,73 | 3,90 | 17,83 | 12,20 % |
| RF | RF | 17,00 | 17,23 | 2,05 | 15,18 | 12,03 % |
| ROCK | ROCK | 65,00 | 67,36 | 9,30 | 58,06 | 11,95 % |
| STT | STT | 67,50 | 68,82 | 8,50 | 60,32 | 11,90 % |
| ERJ | ERJ | 12,50 | 14,28 | 3,10 | 11,18 | 11,86 % |
| GDOT | GDOT | 12,50 | 13,64 | 2,45 | 11,19 | 11,71 % |
| PTC | PTC | 140,00 | 140,65 | 15,20 | 125,45 | 11,60 % |
| SYF | SYF | 30,00 | 31,81 | 4,90 | 26,91 | 11,48 % |
| CTVA | CTVA | 50,00 | 51,42 | 6,50 | 44,92 | 11,31 % |
| PBR | PBR | 15,00 | 15,07 | 1,58 | 13,49 | 11,15 % |
| ARE | ARE | 100,00 | 101,26 | 11,10 | 90,16 | 10,91 % |
| BTG | BTG | 3,00 | 3,11 | 0,40 | 2,71 | 10,70 % |
| TFX | TFX | 200,00 | 203,46 | 22,70 | 180,76 | 10,64 % |
| BIG | BIG | 2,50 | 4,91 | 2,65 | 2,26 | 10,62 % |
| ACM | ACM | 80,00 | 82,01 | 9,60 | 72,41 | 10,48 % |
| BK | BK | 42,50 | 42,70 | 4,20 | 38,50 | 10,39 % |
| NU | NU | 5,50 | 6,86 | 1,87 | 4,99 | 10,22 % |
| WTW | WTW | 210,00 | 212,32 | 21,40 | 190,92 | 9,99 % |
| CVE | CVE | 17,00 | 19,86 | 4,40 | 15,46 | 9,96 % |
| SU | SU | 32,00 | 33,67 | 4,55 | 29,12 | 9,89 % |
| INFA | INFA | 20,00 | 20,53 | 2,30 | 18,23 | 9,71 % |
| SPB | SPB | 75,00 | 79,53 | 11,10 | 68,43 | 9,60 % |
| FIGS | FIGS | 5,00 | 5,83 | 1,25 | 4,58 | 9,17 % |
| BORR | BORR | 5,00 | 7,09 | 2,50 | 4,59 | 8,93 % |
| GEN | GEN | 17,00 | 18,86 | 3,20 | 15,66 | 8,56 % |
| BN | BN | 30,00 | 33,04 | 5,40 | 27,64 | 8,54 % |
| FAST | FAST | 52,50 | 54,21 | 5,80 | 48,41 | 8,45 % |
| NYCB | NYCB | 10,00 | 11,09 | 1,85 | 9,24 | 8,23 % |
| IMAX | IMAX | 17,00 | 19,47 | 3,70 | 15,77 | 7,80 % |
| WMG | WMG | 30,00 | 30,08 | 2,15 | 27,93 | 7,41 % |
| TLT | TLT | 91,00 | 91,31 | 6,50 | 84,81 | 7,30 % |
| OPCH | OPCH | 32,50 | 34,10 | 3,80 | 30,30 | 7,26 % |
| HST | HST | 15,00 | 15,80 | 1,80 | 14,00 | 7,14 % |
| ARI | ARI | 10,00 | 10,25 | 0,90 | 9,35 | 6,95 % |
| SABR | SABR | 4,00 | 4,47 | 0,71 | 3,76 | 6,38 % |
| QGEN | QGEN | 35,00 | 39,59 | 6,60 | 32,99 | 6,09 % |
| ARHS | ARHS | 7,50 | 9,87 | 2,80 | 7,07 | 6,08 % |
| RAMP | RAMP | 25,00 | 29,64 | 6,00 | 23,64 | 5,75 % |
| HLIT | HLIT | 7,50 | 9,57 | 2,40 | 7,17 | 4,60 % |
| BXMT | BXMT | 22,00 | 23,10 | 2,05 | 21,05 | 4,51 % |
| NEOG | NEOG | 17,50 | 19,06 | 2,25 | 16,81 | 4,10 % |
| TME | TME | 5,00 | 6,30 | 1,50 | 4,80 | 4,06 % |
| LBTYA | LBTYA | 17,50 | 18,05 | 1,20 | 16,85 | 3,86 % |
| LQD | LQD | 103,00 | 103,83 | 4,40 | 99,42 | 3,60 % |
| BEPC | BEPC | 25,00 | 26,88 | 2,70 | 24,18 | 3,39 % |
| EQX | EQX | 4,00 | 4,47 | 0,60 | 3,87 | 3,36 % |
| RYAM | RYAM | 2,50 | 2,77 | 0,35 | 2,42 | 3,31 % |
| NI | NI | 25,00 | 27,06 | 2,60 | 24,46 | 2,21 % |
| ABR | ABR | 12,50 | 14,96 | 2,65 | 12,31 | 1,54 % |
| CIM | CIM | 5,00 | 5,70 | 0,75 | 4,95 | 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.