In the Money Covered Calls for 12/19/2025 - 603 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 |
|---|---|---|---|---|---|---|
| VST | VST | 67,50 | 69,09 | 17,10 | 51,99 | 29,83 % |
| CHTR | CHTR | 260,00 | 265,31 | 65,00 | 200,31 | 29,80 % |
| THC | THC | 97,50 | 97,86 | 22,60 | 75,26 | 29,55 % |
| SABR | SABR | 2,50 | 2,80 | 0,87 | 1,93 | 29,53 % |
| SPOT | SPOT | 300,00 | 304,88 | 73,00 | 231,88 | 29,38 % |
| FTAI | FTAI | 72,50 | 72,69 | 16,60 | 56,09 | 29,26 % |
| KSS | KSS | 25,00 | 25,40 | 5,95 | 19,45 | 28,53 % |
| GEV | GEV | 145,00 | 148,95 | 36,10 | 112,85 | 28,49 % |
| NOVA | NOVA | 2,50 | 3,90 | 1,95 | 1,95 | 28,21 % |
| DOCU | DOCU | 55,00 | 56,82 | 13,90 | 42,92 | 28,15 % |
| RCL | RCL | 135,00 | 136,94 | 31,55 | 105,39 | 28,10 % |
| MU | MU | 110,00 | 113,82 | 27,70 | 86,12 | 27,73 % |
| FRPT | FRPT | 100,00 | 104,81 | 26,50 | 78,31 | 27,70 % |
| BNTX | BNTX | 87,50 | 88,49 | 19,90 | 68,59 | 27,57 % |
| ARKK | ARKK | 43,00 | 43,87 | 10,05 | 33,82 | 27,14 % |
| META | META | 500,00 | 504,10 | 110,80 | 393,30 | 27,13 % |
| LULU | LULU | 360,00 | 364,68 | 81,35 | 283,33 | 27,06 % |
| NFLX | NFLX | 570,00 | 579,50 | 130,90 | 448,60 | 27,06 % |
| ACAD | ACAD | 15,00 | 16,74 | 4,90 | 11,84 | 26,69 % |
| PAR | PAR | 40,00 | 42,58 | 11,00 | 31,58 | 26,66 % |
| ARKG | ARKG | 23,00 | 23,98 | 5,80 | 18,18 | 26,51 % |
| BABA | BABA | 70,00 | 72,52 | 17,10 | 55,42 | 26,31 % |
| MGM | MGM | 42,00 | 42,85 | 9,60 | 33,25 | 26,32 % |
| NWL | NWL | 7,00 | 7,15 | 1,60 | 5,55 | 26,13 % |
| TSLA | TSLA | 160,00 | 163,96 | 37,05 | 126,91 | 26,07 % |
| UAL | UAL | 52,50 | 54,25 | 12,60 | 41,65 | 26,05 % |
| NTNX | NTNX | 60,00 | 61,07 | 13,00 | 48,07 | 24,82 % |
| GRPN | GRPN | 10,00 | 10,54 | 2,50 | 8,04 | 24,38 % |
| YUMC | YUMC | 37,50 | 38,36 | 8,20 | 30,16 | 24,34 % |
| BA | BA | 170,00 | 170,56 | 33,60 | 136,96 | 24,12 % |
| NVCR | NVCR | 10,00 | 12,36 | 4,30 | 8,06 | 24,07 % |
| GDX | GDX | 33,00 | 33,05 | 6,40 | 26,65 | 23,83 % |
| AMZN | AMZN | 175,00 | 179,67 | 38,30 | 141,37 | 23,79 % |
| WYNN | WYNN | 97,50 | 98,82 | 20,00 | 78,82 | 23,70 % |
| HUBS | HUBS | 650,00 | 651,78 | 126,00 | 525,78 | 23,63 % |
| ZI | ZI | 15,00 | 15,84 | 3,70 | 12,14 | 23,56 % |
| TGI | TGI | 12,50 | 13,32 | 3,20 | 10,12 | 23,52 % |
| INTU | INTU | 630,00 | 630,88 | 120,70 | 510,18 | 23,49 % |
| LLY | LLY | 740,00 | 745,69 | 145,20 | 600,49 | 23,23 % |
| X | X | 37,00 | 38,05 | 7,90 | 30,15 | 22,72 % |
| PHM | PHM | 110,00 | 113,00 | 23,30 | 89,70 | 22,63 % |
| SMR | SMR | 5,00 | 5,53 | 1,45 | 4,08 | 22,55 % |
| INTC | INTC | 32,00 | 34,44 | 8,30 | 26,14 | 22,42 % |
| NRG | NRG | 70,00 | 71,49 | 14,30 | 57,19 | 22,40 % |
| GOOGL | GOOGL | 155,00 | 157,76 | 31,10 | 126,66 | 22,37 % |
| STX | STX | 87,50 | 88,00 | 16,40 | 71,60 | 22,21 % |
| KBH | KBH | 65,00 | 65,61 | 12,40 | 53,21 | 22,16 % |
| AVGO | AVGO | 1.240,00 | 1.258,14 | 242,00 | 1.016,14 | 22,03 % |
| LUMN | LUMN | 1,00 | 1,37 | 0,55 | 0,82 | 21,95 % |
| ALTR | ALTR | 80,00 | 83,78 | 17,80 | 65,98 | 21,25 % |
| AAL | AAL | 13,00 | 14,28 | 3,55 | 10,73 | 21,16 % |
| ORCL | ORCL | 115,00 | 115,17 | 20,15 | 95,02 | 21,03 % |
| LEN | LEN | 155,00 | 155,70 | 27,50 | 128,20 | 20,90 % |
| GOOG | GOOG | 155,00 | 159,27 | 31,00 | 128,27 | 20,84 % |
| REGN | REGN | 900,00 | 907,32 | 162,20 | 745,12 | 20,79 % |
| SCHW | SCHW | 75,00 | 75,22 | 13,10 | 62,12 | 20,73 % |
| VLO | VLO | 165,00 | 167,54 | 30,70 | 136,84 | 20,58 % |
| RACE | RACE | 420,00 | 424,74 | 76,00 | 348,74 | 20,43 % |
| MPC | MPC | 195,00 | 199,65 | 37,65 | 162,00 | 20,37 % |
| FCX | FCX | 47,00 | 48,01 | 8,95 | 39,06 | 20,33 % |
| HCA | HCA | 315,00 | 319,43 | 57,50 | 261,93 | 20,26 % |
| MSFT | MSFT | 405,00 | 407,80 | 69,40 | 338,40 | 19,68 % |
| DIS | DIS | 110,00 | 113,99 | 22,00 | 91,99 | 19,58 % |
| CCL | CCL | 12,00 | 14,89 | 4,85 | 10,04 | 19,52 % |
| SMAR | SMAR | 35,00 | 38,29 | 9,00 | 29,29 | 19,49 % |
| XBI | XBI | 84,00 | 84,69 | 14,35 | 70,34 | 19,42 % |
| FIS | FIS | 70,00 | 71,90 | 13,20 | 58,70 | 19,25 % |
| AAPL | AAPL | 165,00 | 166,94 | 28,55 | 138,39 | 19,23 % |
| COOP | COOP | 80,00 | 80,20 | 13,10 | 67,10 | 19,23 % |
| ALLY | ALLY | 37,00 | 39,86 | 8,80 | 31,06 | 19,12 % |
| NKE | NKE | 92,50 | 94,09 | 16,40 | 77,69 | 19,06 % |
| DAL | DAL | 47,00 | 49,16 | 9,65 | 39,51 | 18,96 % |
| FDX | FDX | 270,00 | 272,41 | 44,65 | 227,76 | 18,55 % |
| EQIX | EQIX | 760,00 | 761,90 | 120,00 | 641,90 | 18,40 % |
| TGT | TGT | 165,00 | 166,51 | 27,05 | 139,46 | 18,31 % |
| RBA | RBA | 72,50 | 73,24 | 11,90 | 61,34 | 18,19 % |
| BYND | BYND | 5,00 | 6,17 | 1,93 | 4,24 | 17,92 % |
| DNUT | DNUT | 12,50 | 13,25 | 2,60 | 10,65 | 17,37 % |
| ZTO | ZTO | 20,00 | 20,24 | 3,20 | 17,04 | 17,37 % |
| JBLU | JBLU | 5,50 | 6,15 | 1,46 | 4,69 | 17,27 % |
| TRGP | TRGP | 115,00 | 115,98 | 17,80 | 98,18 | 17,13 % |
| BX | BX | 120,00 | 124,31 | 21,75 | 102,56 | 17,00 % |
| GS | GS | 420,00 | 424,00 | 62,65 | 361,35 | 16,23 % |
| UNH | UNH | 480,00 | 486,10 | 73,15 | 412,95 | 16,24 % |
| UNP | UNP | 235,00 | 236,29 | 33,80 | 202,49 | 16,06 % |
| JPM | JPM | 190,00 | 192,18 | 27,60 | 164,58 | 15,45 % |
| BYD | BYD | 60,00 | 63,60 | 11,60 | 52,00 | 15,38 % |
| PPG | PPG | 130,00 | 130,43 | 17,70 | 112,73 | 15,32 % |
| CSCO | CSCO | 47,50 | 48,07 | 6,75 | 41,32 | 14,96 % |
| MET | MET | 70,00 | 72,22 | 11,20 | 61,02 | 14,72 % |
| OMF | OMF | 50,00 | 50,42 | 6,80 | 43,62 | 14,63 % |
| IWM | IWM | 195,00 | 198,57 | 28,40 | 170,17 | 14,59 % |
| XOM | XOM | 120,00 | 121,25 | 16,20 | 105,05 | 14,23 % |
| MS | MS | 92,50 | 93,74 | 12,55 | 81,19 | 13,93 % |
| SPY | SPY | 505,00 | 505,65 | 61,80 | 443,85 | 13,78 % |
| MRK | MRK | 125,00 | 126,88 | 16,85 | 110,03 | 13,61 % |
| PRU | PRU | 110,00 | 111,98 | 15,10 | 96,88 | 13,54 % |
| VOO | VOO | 460,00 | 464,84 | 57,50 | 407,34 | 12,93 % |
| HAL | HAL | 37,00 | 38,65 | 5,85 | 32,80 | 12,80 % |
| PFE | PFE | 25,00 | 26,33 | 4,15 | 22,18 | 12,71 % |
| CLF | CLF | 18,00 | 18,62 | 2,62 | 16,00 | 12,50 % |
| ABBV | ABBV | 165,00 | 169,54 | 22,65 | 146,89 | 12,33 % |
| KRE | KRE | 48,00 | 48,73 | 6,00 | 42,73 | 12,33 % |
| SPG | SPG | 140,00 | 143,78 | 19,00 | 124,78 | 12,20 % |
| XLE | XLE | 95,00 | 96,12 | 11,00 | 85,12 | 11,61 % |
| CSTM | CSTM | 20,00 | 21,33 | 3,40 | 17,93 | 11,54 % |
| CVX | CVX | 160,00 | 162,80 | 19,25 | 143,55 | 11,46 % |
| AFL | AFL | 82,50 | 83,75 | 9,60 | 74,15 | 11,26 % |
| DIA | DIA | 385,00 | 385,02 | 38,50 | 346,52 | 11,10 % |
| TXN | TXN | 175,00 | 178,20 | 19,55 | 158,65 | 10,31 % |
| XLF | XLF | 41,00 | 41,13 | 3,85 | 37,28 | 9,98 % |
| CL | CL | 87,50 | 88,58 | 8,60 | 79,98 | 9,40 % |
| GT | GT | 12,00 | 12,05 | 1,00 | 11,05 | 8,60 % |
| FE | FE | 37,00 | 38,12 | 3,80 | 34,32 | 7,81 % |
| INFN | INFN | 4,00 | 4,86 | 1,15 | 3,71 | 7,82 % |
| EFA | EFA | 77,00 | 77,85 | 6,00 | 71,85 | 7,17 % |
| HPQ | HPQ | 27,00 | 27,76 | 2,53 | 25,23 | 7,02 % |
| PARA | PARA | 12,50 | 12,74 | 1,00 | 11,74 | 6,47 % |
| XLU | XLU | 66,00 | 66,25 | 4,00 | 62,25 | 6,02 % |
| EEM | EEM | 40,00 | 40,47 | 2,50 | 37,97 | 5,35 % |
| MBB | MBB | 90,00 | 90,11 | 4,60 | 85,51 | 5,25 % |
| ET | ET | 15,00 | 15,91 | 1,50 | 14,41 | 4,09 % |
| CDE | CDE | 4,50 | 4,65 | 0,30 | 4,35 | 3,45 % |
| TGNA | TGNA | 12,00 | 13,72 | 2,00 | 11,72 | 2,39 % |
| ARI | ARI | 10,00 | 11,01 | 1,20 | 9,81 | 1,94 % |
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.