In the Money Covered Calls for 12/20/2024 - 454 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 |
|---|---|---|---|---|---|---|
| KRYS | KRYS | 115,00 | 115,14 | 26,60 | 88,54 | 29,88 % |
| NVDA | NVDA | 410,00 | 415,31 | 98,90 | 316,41 | 29,58 % |
| LITE | LITE | 47,50 | 48,36 | 11,60 | 36,76 | 29,22 % |
| IRTC | IRTC | 85,00 | 87,30 | 21,40 | 65,90 | 28,98 % |
| CAVA | CAVA | 30,00 | 30,82 | 7,50 | 23,32 | 28,64 % |
| CDE | CDE | 2,00 | 2,31 | 0,75 | 1,56 | 28,21 % |
| SAIA | SAIA | 390,00 | 391,20 | 86,10 | 305,10 | 27,83 % |
| UNFI | UNFI | 17,50 | 19,11 | 5,40 | 13,71 | 27,69 % |
| GTLS | GTLS | 160,00 | 164,96 | 39,30 | 125,66 | 27,33 % |
| FRPT | FRPT | 65,00 | 66,01 | 14,90 | 51,11 | 27,18 % |
| TDW | TDW | 65,00 | 66,45 | 15,10 | 51,35 | 26,58 % |
| ASND | ASND | 95,00 | 95,06 | 20,00 | 75,06 | 26,57 % |
| PRG | PRG | 30,00 | 31,55 | 7,80 | 23,75 | 26,32 % |
| GIII | GIII | 22,50 | 24,42 | 6,60 | 17,82 | 26,26 % |
| MPWR | MPWR | 440,00 | 449,29 | 100,70 | 348,59 | 26,22 % |
| THC | THC | 65,00 | 67,33 | 15,80 | 51,53 | 26,14 % |
| ASPN | ASPN | 5,00 | 6,62 | 2,65 | 3,97 | 25,94 % |
| BALY | BALY | 12,50 | 14,94 | 5,00 | 9,94 | 25,75 % |
| SWAV | SWAV | 195,00 | 196,88 | 41,60 | 155,28 | 25,58 % |
| CLS | CLS | 22,50 | 22,72 | 4,80 | 17,92 | 25,56 % |
| PRAA | PRAA | 17,50 | 19,54 | 5,60 | 13,94 | 25,54 % |
| CYBR | CYBR | 160,00 | 164,46 | 36,90 | 127,56 | 25,43 % |
| ALGM | ALGM | 30,00 | 31,74 | 7,80 | 23,94 | 25,31 % |
| NARI | NARI | 65,00 | 65,47 | 13,60 | 51,87 | 25,31 % |
| ILMN | ILMN | 130,00 | 132,44 | 28,50 | 103,94 | 25,07 % |
| MRUS | MRUS | 22,50 | 24,00 | 6,00 | 18,00 | 25,00 % |
| NCNO | NCNO | 30,00 | 32,01 | 8,00 | 24,01 | 24,95 % |
| ITCI | ITCI | 50,00 | 52,63 | 12,60 | 40,03 | 24,91 % |
| DFH | DFH | 20,00 | 22,13 | 6,10 | 16,03 | 24,77 % |
| GOGO | GOGO | 12,00 | 12,52 | 2,90 | 9,62 | 24,74 % |
| SM | SM | 35,00 | 37,20 | 9,10 | 28,10 | 24,56 % |
| HA | HA | 5,00 | 6,82 | 2,80 | 4,02 | 24,53 % |
| INSM | INSM | 25,00 | 26,31 | 6,20 | 20,11 | 24,32 % |
| AXON | AXON | 195,00 | 195,42 | 38,30 | 157,12 | 24,11 % |
| HOUS | HOUS | 5,00 | 7,33 | 3,30 | 4,03 | 24,07 % |
| XENE | XENE | 35,00 | 36,72 | 8,50 | 28,22 | 24,03 % |
| COHR | COHR | 25,00 | 29,86 | 9,70 | 20,16 | 23,99 % |
| IHRT | IHRT | 2,50 | 3,42 | 1,40 | 2,02 | 23,76 % |
| VAL | VAL | 70,00 | 74,77 | 18,20 | 56,57 | 23,74 % |
| BABA | BABA | 85,00 | 88,40 | 19,60 | 68,80 | 23,55 % |
| SGRY | SGRY | 30,00 | 30,03 | 5,60 | 24,43 | 22,80 % |
| EPAM | EPAM | 260,00 | 261,00 | 49,00 | 212,00 | 22,64 % |
| FWRD | FWRD | 65,00 | 65,70 | 12,70 | 53,00 | 22,64 % |
| PAYC | PAYC | 250,00 | 257,16 | 53,10 | 204,06 | 22,51 % |
| CACC | CACC | 470,00 | 473,29 | 88,50 | 384,79 | 22,14 % |
| VSTO | VSTO | 30,00 | 31,76 | 7,20 | 24,56 | 22,15 % |
| NICE | NICE | 170,00 | 172,95 | 33,60 | 139,35 | 21,99 % |
| ASGN | ASGN | 80,00 | 80,98 | 15,30 | 65,68 | 21,80 % |
| ARGX | ARGX | 510,00 | 514,01 | 95,00 | 419,01 | 21,72 % |
| ODFL | ODFL | 400,00 | 401,76 | 72,80 | 328,96 | 21,60 % |
| MGNX | MGNX | 2,50 | 4,66 | 2,60 | 2,06 | 21,36 % |
| MHO | MHO | 85,00 | 87,09 | 17,00 | 70,09 | 21,27 % |
| LEGN | LEGN | 60,00 | 63,54 | 14,00 | 49,54 | 21,11 % |
| CMA | CMA | 40,00 | 41,22 | 8,10 | 33,12 | 20,77 % |
| IMCR | IMCR | 50,00 | 51,30 | 9,80 | 41,50 | 20,48 % |
| PEN | PEN | 240,00 | 247,95 | 48,70 | 199,25 | 20,45 % |
| CVI | CVI | 34,00 | 34,64 | 6,40 | 28,24 | 20,40 % |
| ZBRA | ZBRA | 220,00 | 226,88 | 44,00 | 182,88 | 20,29 % |
| SCHW | SCHW | 55,00 | 55,15 | 9,40 | 45,75 | 20,22 % |
| TPX | TPX | 42,50 | 44,79 | 9,40 | 35,39 | 20,09 % |
| IDXX | IDXX | 430,00 | 435,69 | 77,50 | 358,19 | 20,05 % |
| GOOGL | GOOGL | 130,00 | 130,33 | 21,95 | 108,38 | 19,95 % |
| SNPS | SNPS | 450,00 | 452,46 | 76,80 | 375,66 | 19,79 % |
| BRBR | BRBR | 40,00 | 41,03 | 7,60 | 33,43 | 19,65 % |
| AZTA | AZTA | 45,00 | 48,24 | 10,60 | 37,64 | 19,55 % |
| RMD | RMD | 135,00 | 136,29 | 23,30 | 112,99 | 19,48 % |
| MTD | MTD | 1.100,00 | 1.100,03 | 179,00 | 921,03 | 19,43 % |
| EYE | EYE | 15,00 | 15,87 | 3,30 | 12,57 | 19,33 % |
| PATK | PATK | 75,00 | 75,88 | 13,00 | 62,88 | 19,27 % |
| VTOL | VTOL | 25,00 | 28,16 | 7,20 | 20,96 | 19,27 % |
| NE | NE | 50,00 | 50,59 | 8,60 | 41,99 | 19,08 % |
| LNW | LNW | 70,00 | 74,42 | 15,60 | 58,82 | 19,01 % |
| POOL | POOL | 340,00 | 346,37 | 60,40 | 285,97 | 18,89 % |
| SSP | SSP | 5,00 | 6,06 | 1,85 | 4,21 | 18,76 % |
| ANSS | ANSS | 300,00 | 302,91 | 50,20 | 252,71 | 18,71 % |
| GWRE | GWRE | 90,00 | 92,45 | 16,60 | 75,85 | 18,66 % |
| WST | WST | 370,00 | 373,15 | 61,10 | 312,05 | 18,57 % |
| MUR | MUR | 42,50 | 44,10 | 8,20 | 35,90 | 18,38 % |
| CARR | CARR | 52,50 | 52,87 | 8,50 | 44,37 | 18,32 % |
| AGIO | AGIO | 22,50 | 24,53 | 5,50 | 19,03 | 18,23 % |
| MOH | MOH | 330,00 | 334,59 | 55,20 | 279,39 | 18,11 % |
| MIRM | MIRM | 30,00 | 31,92 | 6,50 | 25,42 | 18,02 % |
| GOOG | GOOG | 130,00 | 131,37 | 21,15 | 110,22 | 17,95 % |
| IFF | IFF | 67,50 | 67,84 | 10,60 | 57,24 | 17,92 % |
| PII | PII | 105,00 | 106,44 | 17,40 | 89,04 | 17,92 % |
| SCPH | SCPH | 5,00 | 7,04 | 2,80 | 4,24 | 17,92 % |
| BUR | BUR | 12,50 | 14,40 | 3,80 | 10,61 | 17,87 % |
| PR | PR | 12,00 | 13,14 | 2,95 | 10,19 | 17,76 % |
| ENVA | ENVA | 45,00 | 47,53 | 9,30 | 38,23 | 17,71 % |
| TDG | TDG | 840,00 | 848,15 | 134,50 | 713,65 | 17,70 % |
| KEYS | KEYS | 130,00 | 130,98 | 20,50 | 110,48 | 17,67 % |
| USO | USO | 80,00 | 80,67 | 12,65 | 68,02 | 17,61 % |
| NKE | NKE | 90,00 | 91,00 | 14,40 | 76,60 | 17,49 % |
| ATGE | ATGE | 40,00 | 42,85 | 8,80 | 34,05 | 17,47 % |
| CHDN | CHDN | 115,00 | 115,44 | 17,50 | 97,94 | 17,42 % |
| HCC | HCC | 45,00 | 46,36 | 8,00 | 38,36 | 17,31 % |
| PH | PH | 380,00 | 381,61 | 57,70 | 323,91 | 17,32 % |
| MSFT | MSFT | 315,00 | 317,01 | 48,15 | 268,86 | 17,16 % |
| SEAS | SEAS | 45,00 | 47,01 | 8,60 | 38,41 | 17,16 % |
| AAPL | AAPL | 175,00 | 175,09 | 25,45 | 149,64 | 16,95 % |
| NXST | NXST | 140,00 | 144,47 | 24,70 | 119,77 | 16,90 % |
| MSCI | MSCI | 510,00 | 513,16 | 76,70 | 436,46 | 16,85 % |
| NVRO | NVRO | 17,50 | 19,38 | 4,40 | 14,98 | 16,82 % |
| FDX | FDX | 260,00 | 261,09 | 38,40 | 222,69 | 16,75 % |
| UIS | UIS | 3,00 | 3,22 | 0,65 | 2,57 | 16,73 % |
| SBAC | SBAC | 200,00 | 206,70 | 35,30 | 171,40 | 16,69 % |
| BPMC | BPMC | 45,00 | 49,37 | 10,80 | 38,57 | 16,67 % |
| NBIX | NBIX | 110,00 | 113,11 | 18,80 | 94,31 | 16,64 % |
| WKC | WKC | 22,50 | 22,61 | 3,30 | 19,31 | 16,52 % |
| IIPR | IIPR | 80,00 | 81,56 | 12,90 | 68,66 | 16,51 % |
| LW | LW | 92,50 | 94,05 | 14,60 | 79,45 | 16,43 % |
| GDDY | GDDY | 72,50 | 73,43 | 11,10 | 62,33 | 16,32 % |
| MUSA | MUSA | 330,00 | 339,64 | 55,80 | 283,84 | 16,26 % |
| WAT | WAT | 260,00 | 268,87 | 45,20 | 223,67 | 16,24 % |
| MLM | MLM | 400,00 | 406,38 | 62,20 | 344,18 | 16,22 % |
| JAZZ | JAZZ | 130,00 | 133,73 | 21,50 | 112,23 | 15,83 % |
| NTRS | NTRS | 67,50 | 68,52 | 10,20 | 58,32 | 15,74 % |
| EQIX | EQIX | 730,00 | 731,91 | 101,00 | 630,91 | 15,71 % |
| ACHC | ACHC | 70,00 | 70,15 | 9,60 | 60,55 | 15,61 % |
| CPRT | CPRT | 42,50 | 43,16 | 6,40 | 36,76 | 15,61 % |
| TT | TT | 200,00 | 200,99 | 28,00 | 172,99 | 15,61 % |
| ITRI | ITRI | 55,00 | 59,69 | 12,10 | 47,59 | 15,57 % |
| VMC | VMC | 200,00 | 202,35 | 29,10 | 173,25 | 15,44 % |
| WSO | WSO | 350,00 | 356,38 | 52,90 | 303,48 | 15,33 % |
| USFD | USFD | 37,50 | 39,04 | 6,50 | 32,54 | 15,24 % |
| TPC | TPC | 7,50 | 8,02 | 1,50 | 6,52 | 15,03 % |
| AEM | AEM | 45,00 | 49,55 | 10,40 | 39,16 | 14,93 % |
| KBR | KBR | 60,00 | 60,84 | 8,60 | 52,24 | 14,85 % |
| MRCY | MRCY | 37,50 | 38,55 | 5,90 | 32,65 | 14,85 % |
| CCOI | CCOI | 65,00 | 65,50 | 8,90 | 56,60 | 14,84 % |
| HHH | HHH | 70,00 | 74,66 | 13,70 | 60,96 | 14,83 % |
| OTEX | OTEX | 35,00 | 35,41 | 4,90 | 30,51 | 14,72 % |
| ATI | ATI | 40,00 | 41,89 | 7,00 | 34,89 | 14,65 % |
| LDOS | LDOS | 90,00 | 91,13 | 12,60 | 78,53 | 14,61 % |
| HOLX | HOLX | 70,00 | 70,21 | 9,10 | 61,11 | 14,55 % |
| QQQ | QQQ | 355,00 | 358,20 | 47,87 | 310,33 | 14,39 % |
| IAG | IAG | 2,00 | 2,30 | 0,55 | 1,75 | 14,29 % |
| CRC | CRC | 55,00 | 55,96 | 7,60 | 48,36 | 13,73 % |
| WAB | WAB | 105,00 | 105,67 | 13,30 | 92,37 | 13,67 % |
| OMI | OMI | 15,00 | 16,06 | 2,85 | 13,21 | 13,55 % |
| ALL | ALL | 110,00 | 114,09 | 17,20 | 96,89 | 13,53 % |
| HASI | HASI | 22,50 | 24,92 | 5,10 | 19,82 | 13,52 % |
| PCRX | PCRX | 32,50 | 33,15 | 4,50 | 28,65 | 13,44 % |
| ODP | ODP | 45,00 | 45,48 | 5,80 | 39,68 | 13,41 % |
| RPRX | RPRX | 27,50 | 27,55 | 3,30 | 24,25 | 13,40 % |
| CB | CB | 210,00 | 213,08 | 27,80 | 185,28 | 13,34 % |
| ENOV | ENOV | 50,00 | 51,65 | 7,50 | 44,15 | 13,25 % |
| PBR | PBR | 15,00 | 15,07 | 1,83 | 13,24 | 13,25 % |
| CMI | CMI | 230,00 | 230,78 | 27,60 | 203,18 | 13,20 % |
| COR | COR | 185,00 | 185,95 | 22,50 | 163,45 | 13,18 % |
| SVC | SVC | 7,50 | 7,68 | 1,05 | 6,63 | 13,12 % |
| TWI | TWI | 12,50 | 12,70 | 1,65 | 11,05 | 13,12 % |
| EWZ | EWZ | 31,00 | 31,17 | 3,75 | 27,42 | 13,06 % |
| NFE | NFE | 25,00 | 29,66 | 7,50 | 22,16 | 12,82 % |
| IWM | IWM | 176,00 | 176,70 | 20,59 | 156,11 | 12,74 % |
| OMF | OMF | 40,00 | 40,19 | 4,70 | 35,49 | 12,71 % |
| MGY | MGY | 20,00 | 22,25 | 4,50 | 17,75 | 12,68 % |
| TROX | TROX | 12,00 | 13,05 | 2,40 | 10,65 | 12,68 % |
| ITW | ITW | 230,00 | 233,51 | 29,30 | 204,21 | 12,63 % |
| NAVI | NAVI | 15,00 | 17,02 | 3,70 | 13,32 | 12,61 % |
| ROP | ROP | 490,00 | 495,63 | 60,20 | 435,43 | 12,53 % |
| ARHS | ARHS | 7,50 | 9,87 | 3,20 | 6,67 | 12,44 % |
| TRV | TRV | 165,00 | 168,61 | 21,80 | 146,81 | 12,39 % |
| ENR | ENR | 30,00 | 33,40 | 6,70 | 26,70 | 12,36 % |
| KYMR | KYMR | 15,00 | 17,37 | 4,00 | 13,37 | 12,19 % |
| WH | WH | 70,00 | 71,75 | 9,20 | 62,55 | 11,91 % |
| SPY | SPY | 430,00 | 430,50 | 45,72 | 384,78 | 11,75 % |
| VGR | VGR | 10,00 | 10,65 | 1,70 | 8,95 | 11,73 % |
| POST | POST | 85,00 | 88,10 | 12,00 | 76,10 | 11,70 % |
| OPCH | OPCH | 32,50 | 34,10 | 5,00 | 29,10 | 11,68 % |
| AVB | AVB | 175,00 | 177,64 | 20,60 | 157,04 | 11,44 % |
| DEN | DEN | 95,00 | 95,80 | 10,50 | 85,30 | 11,37 % |
| BR | BR | 180,00 | 184,25 | 22,50 | 161,75 | 11,28 % |
| OPK | OPK | 1,00 | 1,60 | 0,70 | 0,90 | 11,11 % |
| RYAN | RYAN | 45,00 | 49,31 | 8,80 | 40,51 | 11,08 % |
| NVT | NVT | 50,00 | 53,52 | 8,50 | 45,02 | 11,06 % |
| RHP | RHP | 80,00 | 81,73 | 9,70 | 72,03 | 11,06 % |
| EVH | EVH | 25,00 | 26,52 | 4,00 | 22,52 | 11,01 % |
| BP | BP | 37,00 | 38,53 | 5,15 | 33,38 | 10,84 % |
| FXI | FXI | 27,00 | 27,20 | 2,84 | 24,36 | 10,84 % |
| PSN | PSN | 50,00 | 54,69 | 9,50 | 45,19 | 10,64 % |
| PDCO | PDCO | 28,00 | 29,51 | 4,20 | 25,31 | 10,63 % |
| VALE | VALE | 13,00 | 13,76 | 1,97 | 11,79 | 10,31 % |
| HCAT | HCAT | 7,50 | 9,77 | 2,95 | 6,82 | 9,97 % |
| GLD | GLD | 178,00 | 178,62 | 16,55 | 162,07 | 9,83 % |
| BMO | BMO | 85,00 | 86,02 | 8,60 | 77,42 | 9,79 % |
| MAA | MAA | 130,00 | 130,21 | 11,60 | 118,61 | 9,60 % |
| DIA | DIA | 335,00 | 339,58 | 33,70 | 305,88 | 9,52 % |
| BLCO | BLCO | 15,00 | 16,81 | 3,10 | 13,71 | 9,41 % |
| VVV | VVV | 30,00 | 32,12 | 4,70 | 27,42 | 9,41 % |
| EEM | EEM | 38,00 | 38,77 | 4,00 | 34,77 | 9,29 % |
| ARI | ARI | 10,00 | 10,25 | 1,05 | 9,20 | 8,70 % |
| EFA | EFA | 69,00 | 69,90 | 6,40 | 63,50 | 8,66 % |
| TD | TD | 60,00 | 61,62 | 6,30 | 55,32 | 8,46 % |
| CIVI | CIVI | 75,00 | 79,78 | 10,50 | 69,28 | 8,26 % |
| RAMP | RAMP | 25,00 | 29,64 | 6,50 | 23,14 | 8,04 % |
| PBI | PBI | 3,00 | 3,19 | 0,40 | 2,79 | 7,53 % |
| SPLK | SPLK | 140,00 | 144,85 | 14,50 | 130,35 | 7,40 % |
| BNS | BNS | 45,00 | 47,47 | 5,40 | 42,07 | 6,96 % |
| SXC | SXC | 7,50 | 9,72 | 2,70 | 7,02 | 6,84 % |
| TTI | TTI | 5,00 | 6,18 | 1,50 | 4,68 | 6,84 % |
| TPB | TPB | 22,50 | 23,58 | 2,50 | 21,08 | 6,74 % |
| ATSG | ATSG | 20,00 | 20,74 | 2,00 | 18,74 | 6,72 % |
| COLL | COLL | 20,00 | 22,26 | 3,50 | 18,76 | 6,61 % |
| WKME | WKME | 7,50 | 8,20 | 1,15 | 7,05 | 6,38 % |
| AMED | AMED | 90,00 | 93,92 | 9,00 | 84,92 | 5,98 % |
| ACCD | ACCD | 10,00 | 11,66 | 2,10 | 9,56 | 4,60 % |
| HLIT | HLIT | 7,50 | 9,57 | 2,35 | 7,22 | 3,88 % |
| GNW | GNW | 5,00 | 5,87 | 1,05 | 4,82 | 3,73 % |
| ABCM | ABCM | 22,50 | 22,70 | 1,00 | 21,70 | 3,69 % |
| OGN | OGN | 17,50 | 18,58 | 1,60 | 16,98 | 3,06 % |
| CTLP | CTLP | 5,00 | 6,07 | 1,20 | 4,87 | 2,67 % |
| EDAP | EDAP | 5,00 | 6,43 | 1,55 | 4,88 | 2,46 % |
| FE | FE | 35,00 | 36,05 | 1,50 | 34,55 | 1,30 % |
| ATVI | ATVI | 92,50 | 93,92 | 2,47 | 91,45 | 1,15 % |
| NXGN | NXGN | 22,50 | 23,67 | 1,40 | 22,27 | 1,03 % |
| GTN | GTN | 5,00 | 7,10 | 2,15 | 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.