In the Money Covered Calls for 12/19/2025 - 818 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 |
|---|---|---|---|---|---|---|
| PHM | PHM | 72,50 | 74,21 | 18,20 | 56,01 | 29,44 % |
| DIS | DIS | 80,00 | 81,36 | 19,50 | 61,86 | 29,32 % |
| INTU | INTU | 500,00 | 509,29 | 122,50 | 386,79 | 29,27 % |
| SCHW | SCHW | 55,00 | 55,15 | 12,40 | 42,75 | 28,65 % |
| COMM | COMM | 3,00 | 3,33 | 1,00 | 2,33 | 28,48 % |
| WYNN | WYNN | 90,00 | 91,11 | 21,00 | 70,11 | 28,37 % |
| LEN | LEN | 110,00 | 113,50 | 27,80 | 85,70 | 28,35 % |
| NOVA | NOVA | 10,00 | 10,83 | 3,00 | 7,83 | 27,71 % |
| GOOG | GOOG | 130,00 | 131,37 | 29,55 | 101,82 | 27,68 % |
| AAL | AAL | 10,00 | 12,93 | 5,05 | 7,88 | 26,90 % |
| ALLY | ALLY | 25,00 | 26,98 | 7,20 | 19,78 | 26,39 % |
| REGN | REGN | 820,00 | 828,73 | 179,50 | 649,23 | 26,30 % |
| STX | STX | 65,00 | 66,93 | 15,45 | 51,48 | 26,26 % |
| HCA | HCA | 250,00 | 252,27 | 54,20 | 198,07 | 26,22 % |
| KSS | KSS | 20,00 | 20,55 | 4,70 | 15,85 | 26,18 % |
| LLY | LLY | 550,00 | 550,54 | 114,55 | 435,99 | 26,15 % |
| AVGO | AVGO | 830,00 | 830,03 | 171,70 | 658,33 | 26,08 % |
| GDX | GDX | 28,00 | 28,85 | 6,60 | 22,25 | 25,84 % |
| AAPL | AAPL | 175,00 | 175,09 | 35,80 | 139,29 | 25,64 % |
| MSFT | MSFT | 315,00 | 317,01 | 66,20 | 250,81 | 25,59 % |
| ZTO | ZTO | 22,50 | 24,22 | 6,30 | 17,92 | 25,56 % |
| BYD | BYD | 60,00 | 60,79 | 12,90 | 47,89 | 25,29 % |
| VLO | VLO | 145,00 | 145,91 | 30,10 | 115,81 | 25,20 % |
| MPC | MPC | 150,00 | 153,46 | 33,60 | 119,86 | 25,15 % |
| XBI | XBI | 72,00 | 72,90 | 15,35 | 57,55 | 25,11 % |
| NKE | NKE | 90,00 | 91,00 | 19,00 | 72,00 | 25,00 % |
| INTC | INTC | 32,00 | 34,19 | 8,50 | 25,69 | 24,56 % |
| ORCL | ORCL | 105,00 | 108,71 | 23,95 | 84,76 | 23,88 % |
| FDX | FDX | 260,00 | 261,09 | 50,60 | 210,49 | 23,52 % |
| KRE | KRE | 41,00 | 41,10 | 7,65 | 33,45 | 22,57 % |
| TGT | TGT | 110,00 | 112,72 | 22,85 | 89,87 | 22,40 % |
| IMGN | IMGN | 12,00 | 14,54 | 4,70 | 9,84 | 22,01 % |
| FIS | FIS | 55,00 | 56,12 | 10,90 | 45,22 | 21,63 % |
| BX | BX | 110,00 | 111,18 | 20,70 | 90,48 | 21,57 % |
| QQQ | QQQ | 355,00 | 358,20 | 66,21 | 291,99 | 21,58 % |
| NRG | NRG | 37,00 | 37,89 | 7,30 | 30,59 | 20,95 % |
| NWL | NWL | 7,00 | 9,09 | 3,30 | 5,79 | 20,90 % |
| F | F | 12,00 | 12,45 | 2,51 | 9,94 | 20,79 % |
| PPG | PPG | 125,00 | 129,32 | 25,80 | 103,52 | 20,75 % |
| UNH | UNH | 500,00 | 506,97 | 92,40 | 414,57 | 20,61 % |
| AYX | AYX | 35,00 | 36,69 | 7,60 | 29,09 | 20,32 % |
| JPM | JPM | 145,00 | 145,73 | 23,95 | 121,78 | 19,07 % |
| GS | GS | 320,00 | 327,89 | 58,55 | 269,34 | 18,81 % |
| MMM | MMM | 95,00 | 97,04 | 17,05 | 79,99 | 18,76 % |
| HPQ | HPQ | 25,00 | 26,77 | 5,70 | 21,07 | 18,65 % |
| XLF | XLF | 33,00 | 33,70 | 5,75 | 27,95 | 18,07 % |
| IWM | IWM | 175,00 | 176,70 | 28,38 | 148,32 | 17,99 % |
| MET | MET | 62,50 | 64,42 | 11,40 | 53,02 | 17,88 % |
| BYND | BYND | 8,00 | 9,54 | 2,74 | 6,80 | 17,56 % |
| CVX | CVX | 165,00 | 166,25 | 25,85 | 140,40 | 17,52 % |
| SPY | SPY | 430,00 | 430,50 | 64,50 | 366,00 | 17,49 % |
| CSCO | CSCO | 52,50 | 53,53 | 8,80 | 44,73 | 17,37 % |
| MRK | MRK | 105,00 | 106,34 | 16,80 | 89,54 | 17,27 % |
| MS | MS | 82,50 | 83,29 | 12,65 | 70,64 | 16,79 % |
| VOO | VOO | 395,00 | 397,13 | 58,50 | 338,63 | 16,65 % |
| XOM | XOM | 110,00 | 114,97 | 20,55 | 94,42 | 16,50 % |
| XLE | XLE | 89,00 | 89,37 | 12,50 | 76,87 | 15,78 % |
| AFL | AFL | 75,00 | 76,31 | 11,30 | 65,01 | 15,37 % |
| PRU | PRU | 95,00 | 96,72 | 14,20 | 82,52 | 15,12 % |
| CL | CL | 72,50 | 72,59 | 9,60 | 62,99 | 15,10 % |
| PFE | PFE | 32,50 | 32,74 | 4,50 | 28,24 | 15,08 % |
| OMF | OMF | 40,00 | 40,19 | 5,40 | 34,79 | 14,98 % |
| SPG | SPG | 110,00 | 111,64 | 15,30 | 96,34 | 14,18 % |
| ABBV | ABBV | 150,00 | 153,01 | 21,45 | 131,56 | 14,02 % |
| DIA | DIA | 335,00 | 339,58 | 45,50 | 294,08 | 13,91 % |
| XLU | XLU | 63,00 | 63,38 | 7,35 | 56,03 | 12,44 % |
| EEM | EEM | 38,00 | 38,77 | 4,95 | 33,82 | 12,36 % |
| EFA | EFA | 69,00 | 69,90 | 7,50 | 62,40 | 10,58 % |
| HTZ | HTZ | 12,50 | 13,84 | 2,29 | 11,55 | 8,27 % |
| SPLK | SPLK | 140,00 | 144,85 | 14,60 | 130,25 | 7,49 % |
| X | X | 30,00 | 31,96 | 3,90 | 28,06 | 6,91 % |
| BHC | BHC | 7,00 | 8,22 | 1,65 | 6,57 | 6,54 % |
| FE | FE | 35,00 | 36,05 | 3,00 | 33,05 | 5,90 % |
| ET | ET | 12,00 | 13,82 | 2,15 | 11,67 | 2,83 % |
| TGI | TGI | 7,50 | 7,81 | 0,50 | 7,31 | 2,60 % |
| ARI | ARI | 10,00 | 10,25 | 0,35 | 9,90 | 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.