In the Money Covered Calls for 03/21/2025 - 335 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 |
|---|---|---|---|---|---|---|
| PLTR | PLTR | 20,00 | 21,05 | 5,65 | 15,40 | 29,87 % |
| TSLA | TSLA | 145,00 | 148,51 | 35,30 | 113,21 | 28,08 % |
| SNAP | SNAP | 10,00 | 11,63 | 3,80 | 7,83 | 27,71 % |
| FL | FL | 20,00 | 21,61 | 5,80 | 15,81 | 26,50 % |
| CDLX | CDLX | 10,00 | 11,94 | 4,00 | 7,94 | 25,94 % |
| NVDA | NVDA | 840,00 | 843,88 | 176,30 | 667,58 | 25,83 % |
| CPRI | CPRI | 37,50 | 37,83 | 8,00 | 29,83 | 25,71 % |
| ALB | ALB | 110,00 | 111,80 | 24,20 | 87,60 | 25,57 % |
| VFC | VFC | 12,50 | 12,67 | 2,69 | 9,98 | 25,25 % |
| NFLX | NFLX | 580,00 | 580,35 | 114,35 | 466,00 | 24,46 % |
| FSLR | FSLR | 170,00 | 174,25 | 37,25 | 137,00 | 24,09 % |
| AMD | AMD | 150,00 | 154,24 | 32,90 | 121,34 | 23,62 % |
| LUMN | LUMN | 1,00 | 1,34 | 0,53 | 0,81 | 23,46 % |
| MRVL | MRVL | 65,00 | 65,09 | 12,40 | 52,69 | 23,36 % |
| CRWD | CRWD | 290,00 | 293,75 | 58,45 | 235,30 | 23,25 % |
| PDD | PDD | 110,00 | 113,95 | 24,35 | 89,60 | 22,77 % |
| PSTG | PSTG | 50,00 | 51,82 | 11,00 | 40,82 | 22,49 % |
| BIDU | BIDU | 95,00 | 95,59 | 17,85 | 77,74 | 22,20 % |
| GL | GL | 60,00 | 65,00 | 15,80 | 49,20 | 21,95 % |
| LCID | LCID | 2,00 | 2,45 | 0,81 | 1,64 | 21,96 % |
| UBER | UBER | 70,00 | 71,25 | 13,60 | 57,65 | 21,42 % |
| DDOG | DDOG | 120,00 | 124,80 | 25,90 | 98,90 | 21,33 % |
| PANW | PANW | 280,00 | 281,31 | 49,80 | 231,51 | 20,95 % |
| TECS | TECS | 9,00 | 9,13 | 1,65 | 7,48 | 20,32 % |
| META | META | 500,00 | 500,97 | 85,10 | 415,87 | 20,23 % |
| MU | MU | 110,00 | 111,10 | 19,30 | 91,80 | 19,83 % |
| ABNB | ABNB | 155,00 | 159,80 | 30,10 | 129,70 | 19,51 % |
| LRCX | LRCX | 880,00 | 888,35 | 147,60 | 740,75 | 18,80 % |
| AMAT | AMAT | 190,00 | 194,00 | 33,80 | 160,20 | 18,60 % |
| BA | BA | 170,00 | 170,18 | 26,65 | 143,53 | 18,44 % |
| WCC | WCC | 150,00 | 153,44 | 26,80 | 126,64 | 18,45 % |
| DKS | DKS | 195,00 | 195,22 | 30,20 | 165,02 | 18,17 % |
| NOW | NOW | 720,00 | 731,36 | 121,40 | 609,96 | 18,04 % |
| LULU | LULU | 340,00 | 347,40 | 59,15 | 288,25 | 17,95 % |
| ADBE | ADBE | 470,00 | 473,00 | 73,90 | 399,10 | 17,76 % |
| WSM | WSM | 270,00 | 279,53 | 50,10 | 229,43 | 17,68 % |
| AU | AU | 22,00 | 23,71 | 5,00 | 18,71 | 17,58 % |
| PYPL | PYPL | 60,00 | 62,15 | 11,05 | 51,10 | 17,42 % |
| AKAM | AKAM | 100,00 | 100,73 | 15,50 | 85,23 | 17,33 % |
| ERJ | ERJ | 22,50 | 24,22 | 5,00 | 19,22 | 17,07 % |
| ASML | ASML | 880,00 | 888,00 | 136,20 | 751,80 | 17,05 % |
| AMZN | AMZN | 175,00 | 178,72 | 28,95 | 149,77 | 16,85 % |
| AVGO | AVGO | 1.240,00 | 1.257,00 | 191,40 | 1.065,60 | 16,37 % |
| CRM | CRM | 270,00 | 271,92 | 39,85 | 232,07 | 16,34 % |
| QCOM | QCOM | 160,00 | 161,04 | 23,40 | 137,64 | 16,25 % |
| HPE | HPE | 17,00 | 17,04 | 2,40 | 14,64 | 16,12 % |
| HALO | HALO | 35,00 | 37,81 | 7,60 | 30,21 | 15,86 % |
| LLY | LLY | 740,00 | 745,95 | 107,15 | 638,80 | 15,84 % |
| GDX | GDX | 33,00 | 33,70 | 5,20 | 28,50 | 15,79 % |
| GM | GM | 42,00 | 42,44 | 6,15 | 36,29 | 15,73 % |
| GOOG | GOOG | 155,00 | 157,25 | 23,20 | 134,05 | 15,63 % |
| DG | DG | 145,00 | 145,68 | 20,20 | 125,48 | 15,56 % |
| GOOGL | GOOGL | 155,00 | 155,61 | 21,30 | 134,31 | 15,40 % |
| INTC | INTC | 32,50 | 34,97 | 6,80 | 28,17 | 15,37 % |
| BKNG | BKNG | 3.430,00 | 3.430,14 | 455,00 | 2.975,14 | 15,29 % |
| HUM | HUM | 320,00 | 324,83 | 47,20 | 277,63 | 15,26 % |
| BABA | BABA | 65,00 | 68,95 | 12,45 | 56,50 | 15,04 % |
| COF | COF | 140,00 | 141,63 | 19,60 | 122,03 | 14,73 % |
| ORCL | ORCL | 115,00 | 115,96 | 15,55 | 100,41 | 14,53 % |
| BX | BX | 120,00 | 120,32 | 15,45 | 104,87 | 14,43 % |
| DIS | DIS | 110,00 | 111,81 | 15,60 | 96,21 | 14,33 % |
| LUV | LUV | 27,50 | 29,06 | 5,00 | 24,06 | 14,30 % |
| NTAP | NTAP | 97,50 | 99,52 | 14,10 | 85,42 | 14,15 % |
| ROK | ROK | 270,00 | 273,50 | 36,40 | 237,10 | 13,88 % |
| NKE | NKE | 95,00 | 95,74 | 12,30 | 83,44 | 13,85 % |
| MSFT | MSFT | 400,00 | 403,81 | 51,60 | 352,21 | 13,57 % |
| CAT | CAT | 350,00 | 357,93 | 49,25 | 308,68 | 13,39 % |
| OXY | OXY | 65,00 | 66,01 | 8,60 | 57,41 | 13,22 % |
| AAPL | AAPL | 165,00 | 166,71 | 20,85 | 145,86 | 13,12 % |
| DE | DE | 400,00 | 400,60 | 46,75 | 353,85 | 13,04 % |
| ENOV | ENOV | 55,00 | 55,27 | 6,60 | 48,67 | 13,01 % |
| DVN | DVN | 50,00 | 51,30 | 6,95 | 44,35 | 12,74 % |
| FDX | FDX | 260,00 | 263,37 | 32,75 | 230,62 | 12,74 % |
| AXP | AXP | 210,00 | 216,50 | 30,10 | 186,40 | 12,66 % |
| ESAB | ESAB | 105,00 | 105,79 | 12,50 | 93,29 | 12,55 % |
| MA | MA | 450,00 | 452,00 | 52,10 | 399,90 | 12,53 % |
| RS | RS | 320,00 | 320,16 | 35,30 | 284,86 | 12,34 % |
| UAA | UAA | 5,00 | 6,61 | 2,15 | 4,46 | 12,11 % |
| COST | COST | 710,00 | 711,00 | 77,55 | 633,45 | 12,08 % |
| TGT | TGT | 165,00 | 166,40 | 19,15 | 147,25 | 12,05 % |
| BUR | BUR | 12,50 | 14,86 | 3,70 | 11,16 | 12,01 % |
| RAPT | RAPT | 7,50 | 8,00 | 1,30 | 6,70 | 11,94 % |
| WFC | WFC | 57,50 | 58,69 | 7,30 | 51,39 | 11,89 % |
| QQQ | QQQ | 420,00 | 422,65 | 46,50 | 376,15 | 11,66 % |
| TXN | TXN | 160,00 | 163,50 | 20,05 | 143,45 | 11,54 % |
| ACM | ACM | 92,50 | 93,24 | 10,30 | 82,94 | 11,53 % |
| BAC | BAC | 35,00 | 35,71 | 4,30 | 31,41 | 11,43 % |
| SBUX | SBUX | 85,00 | 87,09 | 10,80 | 76,29 | 11,42 % |
| VGT | VGT | 490,00 | 492,97 | 53,00 | 439,97 | 11,37 % |
| VXZ | VXZ | 14,00 | 14,32 | 1,75 | 12,57 | 11,38 % |
| UGA | UGA | 70,00 | 70,89 | 8,00 | 62,89 | 11,30 % |
| UNH | UNH | 490,00 | 493,18 | 52,60 | 440,58 | 11,22 % |
| IBM | IBM | 180,00 | 181,47 | 19,60 | 161,87 | 11,20 % |
| C | C | 57,50 | 58,32 | 6,60 | 51,72 | 11,18 % |
| GS | GS | 400,00 | 403,11 | 43,00 | 360,11 | 11,08 % |
| FXI | FXI | 24,00 | 24,02 | 2,41 | 21,61 | 11,06 % |
| HD | HD | 330,00 | 332,89 | 35,70 | 297,19 | 11,04 % |
| IWM | IWM | 192,00 | 192,61 | 19,70 | 172,91 | 11,04 % |
| XHB | XHB | 100,00 | 100,70 | 10,65 | 90,05 | 11,05 % |
| MS | MS | 90,00 | 90,26 | 9,20 | 81,06 | 11,03 % |
| DFS | DFS | 120,00 | 124,27 | 16,10 | 108,17 | 10,94 % |
| JPM | JPM | 180,00 | 181,02 | 18,65 | 162,37 | 10,86 % |
| TECK | TECK | 45,00 | 47,72 | 6,95 | 40,77 | 10,38 % |
| UPS | UPS | 140,00 | 142,74 | 15,90 | 126,84 | 10,38 % |
| XLK | XLK | 195,00 | 196,58 | 19,90 | 176,68 | 10,37 % |
| RTX | RTX | 100,00 | 100,71 | 10,00 | 90,71 | 10,24 % |
| V | V | 270,00 | 271,37 | 26,45 | 244,92 | 10,24 % |
| CSCO | CSCO | 47,50 | 48,06 | 4,90 | 43,16 | 10,06 % |
| PFE | PFE | 25,00 | 25,38 | 2,65 | 22,73 | 9,99 % |
| OPK | OPK | 1,00 | 1,21 | 0,30 | 0,91 | 9,89 % |
| ODP | ODP | 45,00 | 49,38 | 8,40 | 40,98 | 9,81 % |
| CVX | CVX | 155,00 | 157,56 | 15,80 | 141,76 | 9,34 % |
| LMT | LMT | 450,00 | 456,09 | 44,20 | 411,89 | 9,25 % |
| SPY | SPY | 495,00 | 499,13 | 45,90 | 453,23 | 9,22 % |
| MCD | MCD | 270,00 | 270,60 | 23,10 | 247,50 | 9,09 % |
| XOM | XOM | 115,00 | 118,50 | 12,95 | 105,55 | 8,95 % |
| XLF | XLF | 39,00 | 39,82 | 3,95 | 35,87 | 8,73 % |
| TYD | TYD | 23,00 | 23,66 | 2,50 | 21,16 | 8,70 % |
| ABBV | ABBV | 160,00 | 164,66 | 17,40 | 147,26 | 8,65 % |
| SPLG | SPLG | 58,00 | 58,70 | 5,30 | 53,40 | 8,61 % |
| XLY | XLY | 171,00 | 171,26 | 13,70 | 157,56 | 8,53 % |
| DOCS | DOCS | 22,50 | 24,82 | 4,00 | 20,82 | 8,07 % |
| WMT | WMT | 55,00 | 59,20 | 8,30 | 50,90 | 8,05 % |
| KRE | KRE | 46,00 | 46,11 | 3,50 | 42,61 | 7,96 % |
| PG | PG | 155,00 | 157,00 | 13,35 | 143,65 | 7,90 % |
| XLU | XLU | 64,00 | 64,44 | 5,10 | 59,34 | 7,85 % |
| PEP | PEP | 170,00 | 172,50 | 13,80 | 158,70 | 7,12 % |
| EWZ | EWZ | 30,00 | 30,11 | 2,00 | 28,11 | 6,72 % |
| JNJ | JNJ | 140,00 | 145,00 | 13,75 | 131,25 | 6,67 % |
| TLT | TLT | 88,00 | 88,90 | 6,20 | 82,70 | 6,41 % |
| MRC | MRC | 10,00 | 11,70 | 2,20 | 9,50 | 5,26 % |
| GFI | GFI | 17,00 | 17,77 | 1,60 | 16,17 | 5,13 % |
| EFA | EFA | 76,00 | 76,09 | 3,00 | 73,09 | 3,98 % |
| XLB | XLB | 89,00 | 89,03 | 3,20 | 85,83 | 3,69 % |
| LQD | LQD | 104,00 | 104,90 | 4,15 | 100,75 | 3,23 % |
| EEM | EEM | 39,00 | 39,87 | 1,50 | 38,37 | 1,64 % |
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.