In the Money Covered Calls for 10/17/2025 - 313 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 |
|---|---|---|---|---|---|---|
| RXT | RXT | 2,00 | 2,59 | 1,05 | 1,54 | 29,87 % |
| ELF | ELF | 135,00 | 139,95 | 35,50 | 104,45 | 29,25 % |
| PLTR | PLTR | 75,00 | 77,63 | 19,00 | 58,63 | 27,92 % |
| CSTL | CSTL | 30,00 | 31,19 | 7,60 | 23,59 | 27,17 % |
| SRRK | SRRK | 40,00 | 43,59 | 11,60 | 31,99 | 25,04 % |
| DV | DV | 20,00 | 20,53 | 4,50 | 16,03 | 24,77 % |
| ROKU | ROKU | 80,00 | 83,95 | 19,80 | 64,15 | 24,71 % |
| RBRK | RBRK | 62,50 | 64,63 | 14,30 | 50,33 | 24,18 % |
| COUR | COUR | 7,50 | 8,25 | 2,20 | 6,05 | 23,97 % |
| PAY | PAY | 32,00 | 34,61 | 8,60 | 26,01 | 23,03 % |
| ALGT | ALGT | 75,00 | 79,84 | 18,70 | 61,14 | 22,67 % |
| NARI | NARI | 50,00 | 51,08 | 10,30 | 40,78 | 22,61 % |
| FSLR | FSLR | 190,00 | 194,19 | 39,10 | 155,09 | 22,51 % |
| CLMT | CLMT | 20,00 | 21,87 | 5,50 | 16,37 | 22,17 % |
| PLAY | PLAY | 35,00 | 37,40 | 8,60 | 28,80 | 21,53 % |
| TALO | TALO | 10,00 | 10,07 | 1,80 | 8,27 | 20,92 % |
| UEC | UEC | 7,00 | 8,49 | 2,70 | 5,79 | 20,90 % |
| RVLV | RVLV | 35,00 | 37,17 | 8,10 | 29,07 | 20,40 % |
| LRN | LRN | 110,00 | 110,44 | 18,90 | 91,54 | 20,17 % |
| FOXF | FOXF | 30,00 | 30,67 | 5,70 | 24,97 | 20,14 % |
| STAA | STAA | 25,00 | 25,31 | 4,40 | 20,91 | 19,56 % |
| BLMN | BLMN | 12,50 | 12,71 | 2,25 | 10,46 | 19,50 % |
| DLO | DLO | 10,00 | 11,87 | 3,50 | 8,37 | 19,47 % |
| JACK | JACK | 47,50 | 47,97 | 8,20 | 39,77 | 19,44 % |
| ELAN | ELAN | 12,00 | 12,50 | 2,45 | 10,05 | 19,40 % |
| FOUR | FOUR | 100,00 | 103,99 | 20,10 | 83,89 | 19,20 % |
| GKOS | GKOS | 140,00 | 140,28 | 22,10 | 118,18 | 18,46 % |
| AMD | AMD | 135,00 | 138,43 | 24,30 | 114,13 | 18,29 % |
| ATI | ATI | 57,50 | 57,55 | 8,80 | 48,75 | 17,95 % |
| RVMD | RVMD | 47,00 | 47,87 | 8,00 | 39,87 | 17,88 % |
| CWK | CWK | 15,00 | 15,09 | 2,35 | 12,74 | 17,74 % |
| BRZE | BRZE | 40,00 | 41,50 | 7,50 | 34,00 | 17,65 % |
| RXST | RXST | 42,50 | 43,15 | 7,00 | 36,15 | 17,57 % |
| RDUS | RDUS | 17,50 | 18,79 | 3,90 | 14,89 | 17,53 % |
| SN | SN | 100,00 | 100,87 | 15,70 | 85,17 | 17,41 % |
| FROG | FROG | 30,00 | 31,00 | 5,40 | 25,60 | 17,19 % |
| PCVX | PCVX | 90,00 | 93,31 | 16,50 | 76,81 | 17,17 % |
| OMCL | OMCL | 45,00 | 46,00 | 7,50 | 38,50 | 16,88 % |
| CAL | CAL | 25,00 | 27,18 | 5,70 | 21,48 | 16,39 % |
| SKYW | SKYW | 105,00 | 109,58 | 19,30 | 90,28 | 16,30 % |
| RELY | RELY | 20,00 | 21,10 | 3,90 | 17,20 | 16,28 % |
| HPK | HPK | 12,50 | 13,96 | 3,20 | 10,76 | 16,15 % |
| TGLS | TGLS | 80,00 | 83,25 | 14,10 | 69,15 | 15,69 % |
| MASI | MASI | 165,00 | 169,79 | 27,00 | 142,79 | 15,55 % |
| APPN | APPN | 40,00 | 40,65 | 6,00 | 34,65 | 15,44 % |
| JLL | JLL | 270,00 | 272,87 | 38,70 | 234,17 | 15,30 % |
| WCC | WCC | 200,00 | 206,67 | 33,00 | 173,67 | 15,16 % |
| EL | EL | 75,00 | 79,32 | 14,10 | 65,22 | 15,00 % |
| KNF | KNF | 105,00 | 105,34 | 14,00 | 91,34 | 14,96 % |
| GLOB | GLOB | 220,00 | 229,73 | 37,60 | 192,13 | 14,51 % |
| PBI | PBI | 7,00 | 7,82 | 1,70 | 6,12 | 14,38 % |
| KODK | KODK | 5,00 | 7,09 | 2,70 | 4,39 | 13,90 % |
| NNE | NNE | 25,00 | 26,65 | 4,70 | 21,95 | 13,90 % |
| CACI | CACI | 450,00 | 454,52 | 59,00 | 395,52 | 13,77 % |
| LTH | LTH | 22,50 | 24,00 | 4,20 | 19,80 | 13,64 % |
| WBS | WBS | 60,00 | 60,01 | 7,20 | 52,81 | 13,61 % |
| BL | BL | 62,50 | 64,23 | 9,20 | 55,03 | 13,57 % |
| UHS | UHS | 190,00 | 194,22 | 26,50 | 167,72 | 13,28 % |
| VSEC | VSEC | 115,00 | 118,63 | 17,00 | 101,63 | 13,16 % |
| HAE | HAE | 80,00 | 81,54 | 10,80 | 70,74 | 13,09 % |
| OI | OI | 10,00 | 11,85 | 3,00 | 8,85 | 12,99 % |
| AYI | AYI | 320,00 | 324,73 | 41,00 | 283,73 | 12,78 % |
| OSIS | OSIS | 180,00 | 181,34 | 21,60 | 159,74 | 12,68 % |
| PSN | PSN | 95,00 | 98,03 | 13,60 | 84,43 | 12,52 % |
| WWD | WWD | 175,00 | 179,71 | 24,00 | 155,71 | 12,39 % |
| FMC | FMC | 55,00 | 56,58 | 7,60 | 48,98 | 12,29 % |
| TRU | TRU | 95,00 | 99,67 | 14,60 | 85,07 | 11,67 % |
| TXN | TXN | 190,00 | 192,78 | 22,65 | 170,13 | 11,68 % |
| ATS | ATS | 30,00 | 31,57 | 4,70 | 26,87 | 11,65 % |
| INDI | INDI | 2,50 | 4,29 | 2,05 | 2,24 | 11,61 % |
| TENB | TENB | 40,00 | 42,42 | 6,50 | 35,92 | 11,36 % |
| NEM | NEM | 40,00 | 41,08 | 5,15 | 35,93 | 11,33 % |
| DBX | DBX | 27,00 | 29,06 | 4,80 | 24,26 | 11,29 % |
| ATEN | ATEN | 17,50 | 18,30 | 2,50 | 15,80 | 10,76 % |
| DT | DT | 57,50 | 58,31 | 6,40 | 51,91 | 10,77 % |
| DXC | DXC | 22,00 | 22,19 | 2,30 | 19,89 | 10,61 % |
| XRX | XRX | 8,00 | 8,60 | 1,35 | 7,25 | 10,34 % |
| SAIC | SAIC | 115,00 | 118,06 | 13,60 | 104,46 | 10,09 % |
| ALV | ALV | 95,00 | 97,31 | 11,00 | 86,31 | 10,07 % |
| AEM | AEM | 80,00 | 83,59 | 10,90 | 72,69 | 10,06 % |
| XLK | XLK | 240,00 | 240,84 | 22,45 | 218,39 | 9,90 % |
| TRV | TRV | 260,00 | 261,15 | 24,30 | 236,85 | 9,77 % |
| PARA | PARA | 10,00 | 10,97 | 1,85 | 9,12 | 9,65 % |
| VMEO | VMEO | 5,00 | 6,96 | 2,40 | 4,56 | 9,65 % |
| INFA | INFA | 25,00 | 27,13 | 4,30 | 22,83 | 9,51 % |
| IBB | IBB | 140,00 | 141,30 | 12,80 | 128,50 | 8,95 % |
| AXS | AXS | 90,00 | 92,83 | 10,10 | 82,73 | 8,79 % |
| SDRL | SDRL | 35,00 | 39,99 | 7,80 | 32,19 | 8,73 % |
| IP | IP | 55,00 | 57,14 | 6,50 | 50,64 | 8,61 % |
| COLM | COLM | 85,00 | 88,35 | 10,00 | 78,35 | 8,49 % |
| SUI | SUI | 120,00 | 123,75 | 12,50 | 111,25 | 7,87 % |
| HOLX | HOLX | 75,00 | 75,34 | 5,80 | 69,54 | 7,85 % |
| NEE | NEE | 75,00 | 75,60 | 5,80 | 69,80 | 7,45 % |
| NVST | NVST | 17,50 | 19,89 | 3,60 | 16,29 | 7,43 % |
| FAST | FAST | 80,00 | 81,05 | 6,50 | 74,55 | 7,31 % |
| IVV | IVV | 610,00 | 610,93 | 42,00 | 568,93 | 7,22 % |
| THS | THS | 30,00 | 33,38 | 5,40 | 27,98 | 7,22 % |
| HHH | HHH | 85,00 | 85,06 | 5,50 | 79,56 | 6,84 % |
| ILPT | ILPT | 2,50 | 3,55 | 1,20 | 2,35 | 6,38 % |
| TLT | TLT | 94,00 | 94,28 | 5,65 | 88,63 | 6,06 % |
| MSM | MSM | 80,00 | 83,13 | 7,50 | 75,63 | 5,78 % |
| XLF | XLF | 50,00 | 50,42 | 3,10 | 47,32 | 5,66 % |
| SLV | SLV | 28,00 | 28,25 | 1,72 | 26,53 | 5,54 % |
| HTLD | HTLD | 10,00 | 11,95 | 2,45 | 9,50 | 5,26 % |
| IVE | IVE | 200,00 | 201,91 | 11,50 | 190,41 | 5,04 % |
| XLV | XLV | 140,00 | 144,28 | 10,35 | 133,93 | 4,53 % |
| QGEN | QGEN | 40,00 | 43,42 | 5,10 | 38,32 | 4,38 % |
| XLU | XLU | 79,00 | 79,69 | 3,50 | 76,19 | 3,69 % |
| PAA | PAA | 17,00 | 18,19 | 1,60 | 16,59 | 2,47 % |
| B | B | 45,00 | 46,98 | 2,85 | 44,13 | 1,97 % |
| XLP | XLP | 80,00 | 82,38 | 3,50 | 78,88 | 1,42 % |
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.