Out of the Money Covered Calls for 12/19/2025 - 602 DTE
Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Return of premium | Return if called |
|---|---|---|---|---|---|---|
| FRPT | FRPT | 105,00 | 104,60 | 23,50 | 28,98 % | 29,47 % |
| NFLX | NFLX | 550,00 | 548,82 | 123,05 | 28,90 % | 29,18 % |
| RPD | RPD | 50,00 | 46,49 | 10,40 | 28,82 % | 38,54 % |
| ACAD | ACAD | 18,00 | 16,59 | 3,70 | 28,70 % | 39,64 % |
| THC | THC | 100,00 | 98,26 | 21,90 | 28,68 % | 30,96 % |
| ARKK | ARKK | 44,00 | 43,90 | 9,60 | 27,99 % | 28,28 % |
| NTNX | NTNX | 60,00 | 59,51 | 13,00 | 27,95 % | 29,00 % |
| BYND | BYND | 8,00 | 6,02 | 1,30 | 27,54 % | 69,49 % |
| CHTR | CHTR | 270,00 | 268,99 | 58,00 | 27,49 % | 27,97 % |
| ARKG | ARKG | 24,00 | 23,67 | 5,10 | 27,46 % | 29,24 % |
| LULU | LULU | 370,00 | 364,00 | 77,40 | 27,01 % | 29,10 % |
| GT | GT | 12,00 | 12,00 | 2,55 | 26,98 % | 26,98 % |
| NCLH | NCLH | 20,00 | 19,38 | 4,10 | 26,83 % | 30,89 % |
| RNG | RNG | 35,00 | 30,29 | 6,40 | 26,79 % | 46,50 % |
| BNTX | BNTX | 90,00 | 88,55 | 18,70 | 26,77 % | 28,85 % |
| BA | BA | 165,00 | 162,90 | 34,35 | 26,72 % | 28,36 % |
| CSTM | CSTM | 20,00 | 19,99 | 4,20 | 26,60 % | 26,66 % |
| NVCR | NVCR | 12,50 | 12,38 | 2,60 | 26,58 % | 27,81 % |
| AMZN | AMZN | 175,00 | 172,18 | 36,10 | 26,53 % | 28,60 % |
| VLD | VLD | 0,50 | 0,24 | 0,05 | 26,47 % | 164,69 % |
| VST | VST | 72,50 | 70,46 | 14,70 | 26,36 % | 30,02 % |
| UAL | UAL | 55,00 | 52,55 | 10,95 | 26,32 % | 32,21 % |
| BABA | BABA | 75,00 | 73,95 | 15,35 | 26,19 % | 27,99 % |
| INTC | INTC | 35,00 | 34,47 | 7,15 | 26,17 % | 28,11 % |
| FTAI | FTAI | 75,00 | 73,37 | 15,20 | 26,13 % | 28,93 % |
| CPNG | CPNG | 25,00 | 22,51 | 4,65 | 26,04 % | 39,98 % |
| TDOC | TDOC | 15,00 | 13,66 | 2,81 | 25,90 % | 38,25 % |
| GOOGL | GOOGL | 155,00 | 154,60 | 31,75 | 25,84 % | 26,17 % |
| PAR | PAR | 45,00 | 42,00 | 8,60 | 25,75 % | 34,73 % |
| CCL | CCL | 17,00 | 15,07 | 3,05 | 25,37 % | 41,43 % |
| CLF | CLF | 20,00 | 18,25 | 3,65 | 25,00 % | 36,99 % |
| RCL | RCL | 140,00 | 136,73 | 27,30 | 24,95 % | 27,94 % |
| KSS | KSS | 25,00 | 24,75 | 4,90 | 24,69 % | 25,94 % |
| LLY | LLY | 730,00 | 725,28 | 143,35 | 24,63 % | 25,44 % |
| WYNN | WYNN | 97,50 | 95,95 | 18,55 | 23,97 % | 25,97 % |
| TGI | TGI | 15,00 | 13,46 | 2,60 | 23,94 % | 38,12 % |
| FCX | FCX | 50,00 | 48,13 | 9,20 | 23,63 % | 28,44 % |
| GOOG | GOOG | 160,00 | 156,20 | 29,85 | 23,62 % | 26,63 % |
| AVGO | AVGO | 1.260,00 | 1.251,00 | 238,10 | 23,51 % | 24,40 % |
| IQ | IQ | 5,00 | 4,78 | 0,91 | 23,51 % | 29,20 % |
| PARA | PARA | 15,00 | 12,61 | 2,40 | 23,51 % | 46,91 % |
| ALLY | ALLY | 40,00 | 39,20 | 7,40 | 23,27 % | 25,79 % |
| INTU | INTU | 640,00 | 635,30 | 118,70 | 22,98 % | 23,89 % |
| STX | STX | 87,50 | 86,05 | 16,00 | 22,84 % | 24,91 % |
| GDX | GDX | 34,00 | 33,12 | 6,15 | 22,80 % | 26,07 % |
| YUMC | YUMC | 40,00 | 38,80 | 7,20 | 22,78 % | 26,58 % |
| LEN | LEN | 155,00 | 154,12 | 28,40 | 22,59 % | 23,29 % |
| XBI | XBI | 84,00 | 83,94 | 15,25 | 22,20 % | 22,29 % |
| ALTR | ALTR | 85,00 | 83,45 | 15,10 | 22,09 % | 24,36 % |
| MGM | MGM | 45,00 | 42,71 | 7,70 | 21,99 % | 28,53 % |
| PHM | PHM | 115,00 | 112,26 | 20,20 | 21,94 % | 24,92 % |
| HUBS | HUBS | 660,00 | 651,74 | 116,00 | 21,65 % | 23,19 % |
| X | X | 37,00 | 36,64 | 6,50 | 21,57 % | 22,76 % |
| ORCL | ORCL | 115,00 | 114,50 | 20,30 | 21,55 % | 22,08 % |
| MPC | MPC | 200,00 | 199,14 | 35,20 | 21,47 % | 22,00 % |
| MSFT | MSFT | 405,00 | 401,25 | 70,50 | 21,32 % | 22,45 % |
| COOP | COOP | 82,50 | 82,20 | 14,40 | 21,24 % | 21,68 % |
| DAL | DAL | 50,00 | 47,86 | 8,30 | 20,98 % | 26,39 % |
| DIS | DIS | 115,00 | 113,58 | 19,60 | 20,86 % | 22,37 % |
| HAL | HAL | 40,00 | 38,55 | 6,65 | 20,85 % | 25,39 % |
| REGN | REGN | 910,00 | 906,88 | 155,00 | 20,61 % | 21,03 % |
| DNUT | DNUT | 15,00 | 12,96 | 2,20 | 20,45 % | 39,41 % |
| HCA | HCA | 320,00 | 319,02 | 53,60 | 20,19 % | 20,56 % |
| VLO | VLO | 170,00 | 167,00 | 28,00 | 20,14 % | 22,30 % |
| NKE | NKE | 95,00 | 94,49 | 15,75 | 20,00 % | 20,65 % |
| RACE | RACE | 430,00 | 420,33 | 69,20 | 19,71 % | 22,46 % |
| KBH | KBH | 65,00 | 64,79 | 10,50 | 19,34 % | 19,73 % |
| AAL | AAL | 15,00 | 14,05 | 2,27 | 19,27 % | 27,33 % |
| BX | BX | 125,00 | 123,78 | 19,85 | 19,10 % | 20,27 % |
| AAPL | AAPL | 170,00 | 169,10 | 27,05 | 19,04 % | 19,68 % |
| TGT | TGT | 165,00 | 165,00 | 25,70 | 18,45 % | 18,45 % |
| NRG | NRG | 75,00 | 72,61 | 11,30 | 18,43 % | 22,33 % |
| EQIX | EQIX | 760,00 | 756,84 | 117,00 | 18,29 % | 18,78 % |
| BYD | BYD | 65,00 | 63,59 | 9,70 | 18,00 % | 20,62 % |
| FDX | FDX | 270,00 | 265,01 | 39,25 | 17,39 % | 19,60 % |
| SCHW | SCHW | 77,50 | 75,19 | 11,00 | 17,14 % | 20,74 % |
| RBA | RBA | 75,00 | 73,37 | 10,70 | 17,07 % | 19,67 % |
| UNH | UNH | 490,00 | 487,30 | 70,10 | 16,80 % | 17,45 % |
| TXN | TXN | 175,00 | 174,91 | 25,05 | 16,72 % | 16,78 % |
| QQQ | QQQ | 424,78 | 421,69 | 59,93 | 16,57 % | 17,42 % |
| MMM | MMM | 95,00 | 92,10 | 12,95 | 16,36 % | 20,03 % |
| FIS | FIS | 72,50 | 70,81 | 9,80 | 16,06 % | 18,83 % |
| GS | GS | 430,00 | 422,99 | 57,25 | 15,65 % | 17,57 % |
| ZTO | ZTO | 22,50 | 21,07 | 2,80 | 15,33 % | 23,15 % |
| JPM | JPM | 195,00 | 192,87 | 25,55 | 15,27 % | 16,54 % |
| IWM | IWM | 199,00 | 197,68 | 25,98 | 15,13 % | 15,90 % |
| UNP | UNP | 235,00 | 232,25 | 29,60 | 14,61 % | 15,96 % |
| TRGP | TRGP | 120,00 | 116,90 | 14,60 | 14,27 % | 17,30 % |
| MET | MET | 75,00 | 72,72 | 9,00 | 14,12 % | 17,70 % |
| PPG | PPG | 135,00 | 130,52 | 15,60 | 13,57 % | 17,47 % |
| MS | MS | 95,00 | 93,15 | 11,10 | 13,53 % | 15,78 % |
| VOO | VOO | 465,00 | 464,50 | 54,50 | 13,29 % | 13,41 % |
| PRU | PRU | 115,00 | 112,76 | 13,20 | 13,26 % | 15,51 % |
| ABBV | ABBV | 170,00 | 167,80 | 19,25 | 12,96 % | 14,44 % |
| CSCO | CSCO | 50,00 | 48,59 | 5,55 | 12,89 % | 16,17 % |
| AFL | AFL | 85,00 | 84,28 | 9,60 | 12,85 % | 13,82 % |
| MRK | MRK | 130,00 | 126,94 | 14,40 | 12,80 % | 15,51 % |
| SPG | SPG | 145,00 | 142,81 | 16,20 | 12,80 % | 14,52 % |
| CVX | CVX | 165,00 | 163,61 | 18,50 | 12,75 % | 13,71 % |
| HTZ | HTZ | 7,50 | 5,85 | 0,65 | 12,50 % | 44,23 % |
| PFE | PFE | 27,50 | 26,20 | 2,91 | 12,49 % | 18,08 % |
| SPY | SPY | 510,00 | 505,41 | 56,10 | 12,49 % | 13,51 % |
| F | F | 14,82 | 13,26 | 1,45 | 12,28 % | 25,49 % |
| CL | CL | 90,00 | 88,87 | 9,40 | 11,83 % | 13,25 % |
| KRE | KRE | 50,00 | 49,01 | 5,00 | 11,36 % | 13,61 % |
| INFN | INFN | 5,00 | 4,93 | 0,50 | 11,29 % | 12,87 % |
| NWL | NWL | 10,00 | 7,02 | 0,70 | 11,08 % | 58,23 % |
| DIA | DIA | 385,00 | 384,44 | 38,00 | 10,97 % | 11,13 % |
| XOM | XOM | 125,00 | 120,86 | 11,65 | 10,67 % | 14,46 % |
| GRPN | GRPN | 15,00 | 10,71 | 1,00 | 10,30 % | 54,48 % |
| HPQ | HPQ | 30,00 | 27,89 | 2,55 | 10,06 % | 18,39 % |
| XLE | XLE | 100,00 | 96,19 | 8,50 | 9,69 % | 14,04 % |
| XLF | XLF | 42,00 | 41,12 | 3,60 | 9,59 % | 11,94 % |
| OMF | OMF | 52,50 | 51,31 | 4,20 | 8,92 % | 11,44 % |
| BHC | BHC | 10,00 | 8,57 | 0,65 | 8,21 % | 26,26 % |
| SMR | SMR | 7,00 | 5,46 | 0,40 | 7,91 % | 38,34 % |
| EFA | EFA | 78,00 | 77,70 | 5,50 | 7,62 % | 8,03 % |
| XLU | XLU | 67,00 | 66,74 | 4,50 | 7,23 % | 7,65 % |
| FE | FE | 40,00 | 38,30 | 2,20 | 6,09 % | 10,80 % |
| TGNA | TGNA | 15,00 | 13,81 | 0,75 | 5,74 % | 14,85 % |
| EEM | EEM | 41,00 | 40,61 | 2,00 | 5,18 % | 6,19 % |
| MBB | MBB | 90,00 | 89,88 | 4,40 | 5,15 % | 5,29 % |
| ARI | ARI | 12,50 | 10,84 | 0,45 | 4,33 % | 20,31 % |
| NAVI | NAVI | 17,50 | 16,09 | 0,50 | 3,21 % | 12,25 % |
| NOVA | NOVA | 4,00 | 3,92 | 0,10 | 2,62 % | 4,71 % |
| ET | ET | 20,00 | 15,85 | 0,24 | 1,54 % | 28,12 % |
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.