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.