In the Money Covered Calls for 11/21/2025 - 259 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 |
|---|---|---|---|---|---|---|
| HOOD | HOOD | 40,00 | 44,94 | 13,45 | 31,49 | 27,02 % |
| TSLA | TSLA | 260,00 | 263,29 | 57,95 | 205,34 | 26,62 % |
| VST | VST | 115,00 | 115,67 | 24,85 | 90,82 | 26,63 % |
| DOCS | DOCS | 65,00 | 65,96 | 14,50 | 51,46 | 26,31 % |
| CLPT | CLPT | 12,50 | 13,00 | 3,10 | 9,90 | 26,26 % |
| BILL | BILL | 47,50 | 47,66 | 9,60 | 38,06 | 24,80 % |
| TLN | TLN | 195,00 | 197,85 | 41,20 | 156,65 | 24,48 % |
| CFLT | CFLT | 25,00 | 27,95 | 7,80 | 20,15 | 24,07 % |
| TDW | TDW | 40,00 | 40,38 | 8,10 | 32,28 | 23,92 % |
| NBR | NBR | 35,00 | 38,74 | 10,40 | 28,34 | 23,50 % |
| ARM | ARM | 115,00 | 119,00 | 25,20 | 93,80 | 22,60 % |
| BZ | BZ | 17,50 | 17,58 | 3,30 | 14,28 | 22,55 % |
| SEI | SEI | 25,00 | 28,67 | 8,20 | 20,47 | 22,13 % |
| KVYO | KVYO | 37,50 | 37,66 | 6,90 | 30,76 | 21,91 % |
| BZH | BZH | 23,00 | 23,20 | 4,30 | 18,90 | 21,69 % |
| BOOT | BOOT | 115,00 | 116,69 | 22,10 | 94,59 | 21,58 % |
| EAT | EAT | 150,00 | 150,17 | 26,80 | 123,37 | 21,59 % |
| GEV | GEV | 290,00 | 297,47 | 58,70 | 238,77 | 21,46 % |
| NVDA | NVDA | 110,00 | 111,33 | 20,70 | 90,63 | 21,37 % |
| CEG | CEG | 200,00 | 208,50 | 43,60 | 164,90 | 21,29 % |
| LRN | LRN | 130,00 | 133,16 | 25,70 | 107,46 | 20,98 % |
| CWH | CWH | 18,00 | 18,02 | 3,10 | 14,92 | 20,64 % |
| SE | SE | 135,00 | 139,15 | 26,30 | 112,85 | 19,63 % |
| VIST | VIST | 45,00 | 45,88 | 8,20 | 37,67 | 19,44 % |
| CRS | CRS | 200,00 | 203,50 | 35,70 | 167,80 | 19,19 % |
| MUX | MUX | 7,00 | 7,18 | 1,30 | 5,88 | 19,05 % |
| MTZ | MTZ | 125,00 | 127,91 | 22,90 | 105,01 | 19,04 % |
| LBRT | LBRT | 15,00 | 15,20 | 2,55 | 12,65 | 18,58 % |
| CRWD | CRWD | 340,00 | 348,00 | 61,20 | 286,80 | 18,55 % |
| AMD | AMD | 95,00 | 98,91 | 18,70 | 80,21 | 18,44 % |
| MNSO | MNSO | 17,50 | 19,29 | 4,50 | 14,79 | 18,32 % |
| WIX | WIX | 185,00 | 186,47 | 29,90 | 156,57 | 18,15 % |
| VSEC | VSEC | 115,00 | 115,63 | 18,20 | 97,43 | 18,03 % |
| BFH | BFH | 50,00 | 50,92 | 8,40 | 42,52 | 17,59 % |
| NRG | NRG | 90,00 | 91,14 | 14,60 | 76,54 | 17,59 % |
| UBER | UBER | 75,00 | 75,03 | 11,20 | 63,83 | 17,50 % |
| COO | COO | 80,00 | 85,00 | 16,90 | 68,10 | 17,47 % |
| PWR | PWR | 240,00 | 240,88 | 36,50 | 204,38 | 17,43 % |
| MAMA | MAMA | 5,00 | 5,66 | 1,40 | 4,26 | 17,37 % |
| DFH | DFH | 22,50 | 24,40 | 5,20 | 19,20 | 17,19 % |
| PAAS | PAAS | 24,00 | 24,40 | 3,90 | 20,50 | 17,07 % |
| FND | FND | 90,00 | 90,32 | 13,30 | 77,02 | 16,85 % |
| FLR | FLR | 35,00 | 37,06 | 7,10 | 29,96 | 16,82 % |
| INFA | INFA | 17,50 | 18,30 | 3,30 | 15,00 | 16,67 % |
| FRSH | FRSH | 15,00 | 15,96 | 3,10 | 12,86 | 16,64 % |
| NXE | NXE | 4,00 | 4,93 | 1,50 | 3,43 | 16,62 % |
| QRVO | QRVO | 70,00 | 71,03 | 10,90 | 60,13 | 16,41 % |
| PRIM | PRIM | 62,50 | 63,56 | 9,80 | 53,76 | 16,26 % |
| GBX | GBX | 55,00 | 55,32 | 8,00 | 47,32 | 16,23 % |
| KROS | KROS | 10,00 | 11,93 | 3,30 | 8,63 | 15,87 % |
| QDEL | QDEL | 37,50 | 39,96 | 7,50 | 32,46 | 15,53 % |
| IPGP | IPGP | 60,00 | 62,58 | 10,60 | 51,98 | 15,43 % |
| DKS | DKS | 210,00 | 215,52 | 33,50 | 182,02 | 15,37 % |
| CYBR | CYBR | 340,00 | 341,50 | 46,70 | 294,80 | 15,33 % |
| TPR | TPR | 80,00 | 81,28 | 11,90 | 69,38 | 15,31 % |
| SKX | SKX | 57,50 | 59,34 | 9,40 | 49,94 | 15,14 % |
| TSM | TSM | 175,00 | 177,54 | 25,55 | 151,99 | 15,14 % |
| VIPS | VIPS | 16,00 | 16,91 | 3,00 | 13,91 | 14,98 % |
| LNW | LNW | 105,00 | 107,00 | 15,60 | 91,40 | 14,88 % |
| MRCY | MRCY | 42,50 | 43,80 | 6,80 | 37,00 | 14,86 % |
| LPRO | LPRO | 2,50 | 4,53 | 2,35 | 2,18 | 14,68 % |
| GPI | GPI | 440,00 | 443,15 | 59,00 | 384,15 | 14,54 % |
| BWXT | BWXT | 100,00 | 100,24 | 12,90 | 87,34 | 14,50 % |
| COF | COF | 175,00 | 176,13 | 23,20 | 152,93 | 14,43 % |
| MTDR | MTDR | 42,50 | 44,70 | 7,50 | 37,20 | 14,23 % |
| TNK | TNK | 35,00 | 37,05 | 6,40 | 30,65 | 14,19 % |
| APTV | APTV | 65,00 | 65,14 | 8,20 | 56,94 | 14,16 % |
| WGO | WGO | 32,50 | 34,89 | 6,40 | 28,49 | 14,08 % |
| EXP | EXP | 220,00 | 220,79 | 27,80 | 192,99 | 14,00 % |
| ALLY | ALLY | 35,00 | 35,01 | 4,30 | 30,71 | 13,97 % |
| ABG | ABG | 250,00 | 257,18 | 37,50 | 219,68 | 13,80 % |
| PCTY | PCTY | 200,00 | 201,96 | 26,20 | 175,76 | 13,79 % |
| NOG | NOG | 27,00 | 27,03 | 3,30 | 23,73 | 13,78 % |
| AMPL | AMPL | 10,00 | 12,19 | 3,40 | 8,79 | 13,77 % |
| TAC | TAC | 9,00 | 9,37 | 1,45 | 7,92 | 13,59 % |
| RL | RL | 230,00 | 238,34 | 35,80 | 202,54 | 13,56 % |
| FMC | FMC | 37,50 | 39,34 | 6,30 | 33,04 | 13,50 % |
| DT | DT | 52,50 | 53,58 | 7,30 | 46,28 | 13,44 % |
| CAKE | CAKE | 47,50 | 48,83 | 6,90 | 41,93 | 13,28 % |
| GGAL | GGAL | 55,00 | 58,50 | 9,70 | 48,80 | 12,70 % |
| ENVA | ENVA | 90,00 | 93,28 | 13,40 | 79,88 | 12,67 % |
| BKR | BKR | 42,00 | 42,03 | 4,70 | 37,33 | 12,51 % |
| CMC | CMC | 45,00 | 47,21 | 7,20 | 40,01 | 12,47 % |
| MUR | MUR | 22,50 | 23,91 | 3,90 | 20,01 | 12,47 % |
| AEM | AEM | 95,00 | 97,88 | 13,40 | 84,48 | 12,45 % |
| LII | LII | 580,00 | 583,90 | 68,00 | 515,90 | 12,42 % |
| KGS | KGS | 35,00 | 35,34 | 4,20 | 31,14 | 12,38 % |
| FTI | FTI | 25,00 | 26,55 | 4,30 | 22,25 | 12,36 % |
| VMI | VMI | 330,00 | 330,36 | 36,40 | 293,96 | 12,26 % |
| DVN | DVN | 32,50 | 33,87 | 4,90 | 28,97 | 12,19 % |
| FFIV | FFIV | 270,00 | 275,76 | 34,90 | 240,86 | 12,10 % |
| LDOS | LDOS | 130,00 | 133,06 | 17,10 | 115,96 | 12,11 % |
| OPFI | OPFI | 7,50 | 9,69 | 3,00 | 6,69 | 12,11 % |
| GLW | GLW | 45,00 | 45,51 | 5,35 | 40,16 | 12,05 % |
| BC | BC | 55,00 | 57,91 | 8,80 | 49,11 | 11,99 % |
| ASUR | ASUR | 7,50 | 9,60 | 2,90 | 6,70 | 11,94 % |
| LOPE | LOPE | 170,00 | 173,19 | 21,30 | 151,89 | 11,92 % |
| SANM | SANM | 75,00 | 75,66 | 8,60 | 67,06 | 11,84 % |
| TDG | TDG | 1.370,00 | 1.375,02 | 150,10 | 1.224,92 | 11,84 % |
| SYF | SYF | 50,00 | 54,15 | 9,40 | 44,75 | 11,73 % |
| MMM | MMM | 145,00 | 146,94 | 16,95 | 129,99 | 11,55 % |
| CGNX | CGNX | 30,00 | 32,20 | 5,30 | 26,90 | 11,52 % |
| TRN | TRN | 29,00 | 29,84 | 3,80 | 26,04 | 11,37 % |
| TASK | TASK | 12,50 | 12,98 | 1,75 | 11,23 | 11,31 % |
| RGLD | RGLD | 150,00 | 150,55 | 15,70 | 134,85 | 11,23 % |
| ROK | ROK | 270,00 | 271,82 | 29,00 | 242,82 | 11,19 % |
| TECK | TECK | 40,00 | 40,78 | 4,80 | 35,98 | 11,17 % |
| AL | AL | 45,00 | 46,30 | 5,70 | 40,60 | 10,84 % |
| G | G | 50,00 | 51,01 | 5,90 | 45,11 | 10,84 % |
| PNFP | PNFP | 105,00 | 106,07 | 11,30 | 94,77 | 10,79 % |
| AXTA | AXTA | 35,00 | 35,42 | 3,80 | 31,62 | 10,69 % |
| SLB | SLB | 37,50 | 39,35 | 5,45 | 33,90 | 10,62 % |
| PSX | PSX | 120,00 | 122,79 | 14,30 | 108,49 | 10,61 % |
| GL | GL | 120,00 | 124,43 | 15,90 | 108,53 | 10,57 % |
| H | H | 135,00 | 138,09 | 16,00 | 122,09 | 10,57 % |
| PH | PH | 640,00 | 640,05 | 61,00 | 579,05 | 10,53 % |
| PJT | PJT | 145,00 | 148,19 | 17,00 | 131,19 | 10,53 % |
| VGT | VGT | 565,00 | 567,20 | 55,80 | 511,40 | 10,48 % |
| FNV | FNV | 140,00 | 142,67 | 15,80 | 126,87 | 10,35 % |
| AER | AER | 100,00 | 101,20 | 10,50 | 90,70 | 10,25 % |
| SLV | SLV | 29,50 | 29,69 | 2,93 | 26,76 | 10,24 % |
| RPD | RPD | 28,00 | 28,37 | 2,95 | 25,42 | 10,15 % |
| RS | RS | 280,00 | 283,33 | 29,00 | 254,33 | 10,09 % |
| VNOM | VNOM | 40,00 | 42,24 | 5,90 | 36,34 | 10,07 % |
| NEM | NEM | 42,50 | 43,82 | 5,20 | 38,62 | 10,05 % |
| LUV | LUV | 27,50 | 29,53 | 4,50 | 25,03 | 9,87 % |
| TFII | TFII | 80,00 | 83,82 | 11,00 | 72,82 | 9,86 % |
| IWM | IWM | 205,00 | 205,28 | 18,43 | 186,85 | 9,71 % |
| VRSN | VRSN | 240,00 | 240,93 | 22,10 | 218,83 | 9,67 % |
| MSI | MSI | 420,00 | 423,31 | 39,60 | 383,71 | 9,46 % |
| RCKT | RCKT | 7,50 | 9,21 | 2,35 | 6,86 | 9,33 % |
| NEU | NEU | 545,00 | 545,99 | 46,00 | 499,99 | 9,00 % |
| PEG | PEG | 77,50 | 78,20 | 6,90 | 71,30 | 8,70 % |
| HAS | HAS | 62,50 | 63,51 | 6,00 | 57,51 | 8,68 % |
| QSR | QSR | 67,50 | 67,51 | 5,40 | 62,11 | 8,68 % |
| CINF | CINF | 140,00 | 140,77 | 11,90 | 128,87 | 8,64 % |
| SU | SU | 33,00 | 34,81 | 4,40 | 30,41 | 8,52 % |
| LHX | LHX | 210,00 | 213,79 | 20,20 | 193,59 | 8,48 % |
| AGM | AGM | 200,00 | 202,01 | 17,60 | 184,41 | 8,45 % |
| WMG | WMG | 33,00 | 33,39 | 2,95 | 30,44 | 8,41 % |
| ACGL | ACGL | 90,00 | 91,38 | 8,30 | 83,08 | 8,33 % |
| BMY | BMY | 57,50 | 59,99 | 6,80 | 53,20 | 8,09 % |
| NOMD | NOMD | 20,00 | 20,54 | 2,00 | 18,54 | 7,87 % |
| BUR | BUR | 12,50 | 13,59 | 2,00 | 11,59 | 7,85 % |
| SMWB | SMWB | 7,50 | 9,51 | 2,55 | 6,96 | 7,76 % |
| CNQ | CNQ | 27,50 | 27,95 | 2,40 | 25,55 | 7,63 % |
| BLDP | BLDP | 1,00 | 1,28 | 0,35 | 0,93 | 7,53 % |
| INGR | INGR | 130,00 | 131,04 | 10,00 | 121,04 | 7,40 % |
| PM | PM | 150,00 | 153,89 | 14,10 | 139,79 | 7,30 % |
| IVV | IVV | 575,00 | 577,01 | 41,00 | 536,01 | 7,27 % |
| VEL | VEL | 17,50 | 18,72 | 2,40 | 16,32 | 7,23 % |
| OTIS | OTIS | 100,00 | 102,57 | 9,20 | 93,37 | 7,10 % |
| PR | PR | 12,00 | 12,57 | 1,35 | 11,22 | 6,95 % |
| SII | SII | 40,00 | 43,25 | 5,70 | 37,55 | 6,52 % |
| MEOH | MEOH | 40,00 | 41,99 | 4,40 | 37,59 | 6,41 % |
| PFE | PFE | 25,00 | 26,16 | 2,66 | 23,50 | 6,38 % |
| DEI | DEI | 15,00 | 16,97 | 2,85 | 14,12 | 6,23 % |
| BECN | BECN | 110,00 | 113,88 | 10,30 | 103,58 | 6,20 % |
| OVV | OVV | 35,00 | 37,99 | 5,00 | 32,99 | 6,09 % |
| SEIC | SEIC | 75,00 | 75,98 | 5,00 | 70,98 | 5,66 % |
| CCCS | CCCS | 7,50 | 9,35 | 2,25 | 7,10 | 5,63 % |
| AGI | AGI | 23,00 | 23,90 | 2,10 | 21,80 | 5,50 % |
| NLOP | NLOP | 30,00 | 31,39 | 2,95 | 28,44 | 5,49 % |
| PFG | PFG | 85,00 | 86,64 | 6,00 | 80,64 | 5,41 % |
| TLT | TLT | 90,00 | 90,54 | 5,10 | 85,44 | 5,34 % |
| DTM | DTM | 85,00 | 89,65 | 8,70 | 80,95 | 5,00 % |
| NFG | NFG | 70,00 | 74,73 | 6,90 | 67,83 | 3,20 % |
| HESM | HESM | 40,00 | 40,29 | 1,40 | 38,89 | 2,85 % |
| SPTN | SPTN | 17,50 | 19,53 | 2,40 | 17,13 | 2,16 % |
| ABR | ABR | 12,00 | 12,32 | 0,55 | 11,77 | 1,95 % |
| RELX | RELX | 45,00 | 47,24 | 3,00 | 44,24 | 1,72 % |
| JNPR | JNPR | 35,00 | 36,06 | 1,45 | 34,61 | 1,13 % |
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.