In the Money Covered Calls for 01/23/2026 - 0 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 |
|---|---|---|---|---|---|---|
| RKLB | RKLB | 83,00 | 83,56 | 5,35 | 78,21 | 6,12 % |
| BOIL | BOIL | 26,00 | 26,48 | 1,88 | 24,60 | 5,68 % |
| KOLD | KOLD | 22,50 | 22,54 | 1,20 | 21,34 | 5,44 % |
| TE | TE | 7,00 | 7,47 | 0,80 | 6,67 | 5,00 % |
| AGQ | AGQ | 260,00 | 260,16 | 11,60 | 248,56 | 4,60 % |
| UVIX | UVIX | 5,50 | 5,52 | 0,23 | 5,29 | 3,97 % |
| EOSE | EOSE | 17,50 | 17,54 | 0,62 | 16,92 | 3,43 % |
| INTC | INTC | 54,00 | 54,90 | 2,65 | 52,25 | 3,35 % |
| AG | AG | 22,00 | 22,01 | 0,71 | 21,30 | 3,29 % |
| AA | AA | 64,00 | 64,04 | 2,00 | 62,04 | 3,17 % |
| HL | HL | 28,50 | 28,65 | 1,00 | 27,65 | 3,07 % |
| CRML | CRML | 15,50 | 15,84 | 0,80 | 15,04 | 3,06 % |
| TSLL | TSLL | 17,50 | 17,53 | 0,55 | 16,98 | 3,06 % |
| UNG | UNG | 13,50 | 13,58 | 0,48 | 13,10 | 3,05 % |
| BMNR | BMNR | 29,00 | 29,18 | 0,99 | 28,19 | 2,87 % |
| IREN | IREN | 54,00 | 54,14 | 1,64 | 52,50 | 2,86 % |
| SLV | SLV | 83,00 | 83,26 | 2,55 | 80,71 | 2,84 % |
| LCID | LCID | 11,50 | 11,53 | 0,34 | 11,19 | 2,77 % |
| APLD | APLD | 35,00 | 35,30 | 1,22 | 34,08 | 2,70 % |
| OPEN | OPEN | 6,50 | 6,52 | 0,19 | 6,33 | 2,69 % |
| OKLO | OKLO | 92,00 | 92,20 | 2,55 | 89,65 | 2,62 % |
| ASTS | ASTS | 105,00 | 105,31 | 2,95 | 102,36 | 2,58 % |
| SAVA | SAVA | 2,00 | 2,18 | 0,23 | 1,95 | 2,56 % |
| NNE | NNE | 35,00 | 35,03 | 0,90 | 34,13 | 2,55 % |
| MBLY | MBLY | 10,50 | 10,96 | 0,72 | 10,24 | 2,54 % |
| CHPT | CHPT | 6,50 | 6,54 | 0,20 | 6,34 | 2,52 % |
| GLXY | GLXY | 32,50 | 32,55 | 0,85 | 31,70 | 2,52 % |
| RILY | RILY | 9,50 | 9,60 | 0,33 | 9,27 | 2,48 % |
| SKYT | SKYT | 34,00 | 34,25 | 1,05 | 33,20 | 2,41 % |
| BE | BE | 150,00 | 151,40 | 4,90 | 146,50 | 2,39 % |
| MSTU | MSTU | 9,00 | 9,22 | 0,43 | 8,79 | 2,39 % |
| RCAT | RCAT | 15,50 | 15,80 | 0,65 | 15,15 | 2,31 % |
| AVAV | AVAV | 317,50 | 319,91 | 9,50 | 310,41 | 2,28 % |
| AAOI | AAOI | 38,50 | 38,55 | 0,90 | 37,65 | 2,26 % |
| RGTI | RGTI | 24,00 | 24,07 | 0,60 | 23,47 | 2,26 % |
| USAR | USAR | 19,00 | 19,49 | 0,91 | 18,58 | 2,26 % |
| AEO | AEO | 25,50 | 25,70 | 0,76 | 24,94 | 2,25 % |
| SQQQ | SQQQ | 67,00 | 67,17 | 1,63 | 65,54 | 2,23 % |
| NUGT | NUGT | 255,00 | 256,00 | 6,50 | 249,50 | 2,20 % |
| GRRR | GRRR | 14,00 | 14,10 | 0,40 | 13,70 | 2,19 % |
| IONQ | IONQ | 48,50 | 48,80 | 1,34 | 47,46 | 2,19 % |
| BITX | BITX | 28,50 | 28,72 | 0,82 | 27,90 | 2,15 % |
| LUNR | LUNR | 19,50 | 19,80 | 0,71 | 19,09 | 2,16 % |
| UVXY | UVXY | 35,00 | 35,35 | 1,08 | 34,27 | 2,13 % |
| CRWV | CRWV | 95,00 | 95,25 | 2,20 | 93,05 | 2,10 % |
| MSTR | MSTR | 162,50 | 163,45 | 4,25 | 159,20 | 2,07 % |
| QBTS | QBTS | 26,00 | 26,35 | 0,88 | 25,47 | 2,08 % |
| KTOS | KTOS | 120,00 | 120,77 | 3,20 | 117,57 | 2,07 % |
| SNDK | SNDK | 510,00 | 513,00 | 13,30 | 499,70 | 2,06 % |
| BKSY | BKSY | 25,00 | 25,30 | 0,80 | 24,50 | 2,04 % |
| RIOT | RIOT | 17,00 | 17,28 | 0,62 | 16,66 | 2,04 % |
| COHR | COHR | 200,00 | 201,46 | 5,40 | 196,06 | 2,01 % |
| SYM | SYM | 62,00 | 62,03 | 1,25 | 60,78 | 2,01 % |
| UUUU | UUUU | 22,50 | 22,82 | 0,76 | 22,06 | 1,99 % |
| FLY | FLY | 29,00 | 29,14 | 0,70 | 28,44 | 1,97 % |
| LQDA | LQDA | 39,50 | 39,98 | 1,25 | 38,73 | 1,97 % |
| WULF | WULF | 13,00 | 13,18 | 0,43 | 12,75 | 1,96 % |
| APP | APP | 532,50 | 534,70 | 12,20 | 522,50 | 1,91 % |
| SOXS | SOXS | 1,50 | 1,92 | 0,45 | 1,47 | 1,92 % |
| COF | COF | 230,00 | 231,01 | 5,30 | 225,71 | 1,90 % |
| GE | GE | 317,50 | 319,55 | 7,85 | 311,70 | 1,86 % |
| SMCI | SMCI | 32,00 | 32,40 | 0,99 | 31,41 | 1,86 % |
| ALT | ALT | 4,50 | 4,57 | 0,15 | 4,42 | 1,81 % |
| CRDO | CRDO | 141,00 | 141,48 | 3,00 | 138,48 | 1,82 % |
| LAES | LAES | 4,50 | 4,65 | 0,23 | 4,42 | 1,81 % |
| MSOS | MSOS | 4,50 | 4,51 | 0,09 | 4,42 | 1,81 % |
| LITE | LITE | 365,00 | 366,97 | 8,40 | 358,57 | 1,79 % |
| OUST | OUST | 25,50 | 25,70 | 0,65 | 25,05 | 1,80 % |
| CSIQ | CSIQ | 20,00 | 20,40 | 0,75 | 19,65 | 1,78 % |
| NAIL | NAIL | 68,50 | 69,00 | 1,70 | 67,30 | 1,78 % |
| GDXJ | GDXJ | 133,00 | 133,75 | 3,05 | 130,70 | 1,76 % |
| LABU | LABU | 179,00 | 180,00 | 4,10 | 175,90 | 1,76 % |
| MARA | MARA | 10,50 | 10,62 | 0,30 | 10,32 | 1,74 % |
| RUN | RUN | 17,50 | 17,80 | 0,60 | 17,20 | 1,74 % |
| TLN | TLN | 375,00 | 375,11 | 6,50 | 368,61 | 1,73 % |
| UPST | UPST | 46,00 | 46,21 | 0,99 | 45,22 | 1,72 % |
| ACHR | ACHR | 8,50 | 8,53 | 0,17 | 8,36 | 1,67 % |
| GDX | GDX | 100,00 | 100,68 | 2,33 | 98,35 | 1,68 % |
| U | U | 42,00 | 42,19 | 0,88 | 41,31 | 1,67 % |
| ALB | ALB | 180,00 | 180,70 | 3,60 | 177,10 | 1,64 % |
| FIG | FIG | 27,00 | 27,17 | 0,60 | 26,57 | 1,62 % |
| W | W | 110,00 | 110,39 | 2,12 | 108,27 | 1,60 % |
| AFRM | AFRM | 72,00 | 72,10 | 1,22 | 70,88 | 1,58 % |
| CEG | CEG | 295,00 | 295,03 | 4,60 | 290,43 | 1,57 % |
| CLS | CLS | 310,00 | 311,00 | 5,80 | 305,20 | 1,57 % |
| CNC | CNC | 45,00 | 45,17 | 0,86 | 44,31 | 1,56 % |
| ETHA | ETHA | 22,50 | 22,70 | 0,54 | 22,16 | 1,53 % |
| TNA | TNA | 58,00 | 58,13 | 1,01 | 57,12 | 1,53 % |
| FTAI | FTAI | 287,50 | 287,70 | 4,50 | 283,20 | 1,52 % |
| CIFR | CIFR | 17,50 | 17,91 | 0,67 | 17,24 | 1,51 % |
| NEM | NEM | 118,00 | 118,45 | 2,20 | 116,25 | 1,51 % |
| PONY | PONY | 15,50 | 15,76 | 0,49 | 15,27 | 1,51 % |
| MP | MP | 64,00 | 64,90 | 1,84 | 63,06 | 1,49 % |
| QUBT | QUBT | 11,50 | 11,74 | 0,41 | 11,33 | 1,50 % |
| ALAB | ALAB | 177,50 | 177,70 | 2,79 | 174,91 | 1,48 % |
| NET | NET | 170,00 | 170,05 | 2,54 | 167,51 | 1,49 % |
| ANF | ANF | 99,00 | 99,02 | 1,45 | 97,57 | 1,47 % |
| MU | MU | 395,00 | 395,30 | 6,00 | 389,30 | 1,46 % |
| YINN | YINN | 45,50 | 45,62 | 0,76 | 44,86 | 1,44 % |
| CZR | CZR | 23,50 | 23,53 | 0,36 | 23,17 | 1,42 % |
| NVDX | NVDX | 16,43 | 16,45 | 0,25 | 16,20 | 1,42 % |
| ISRG | ISRG | 525,00 | 525,82 | 8,10 | 517,72 | 1,41 % |
| NFE | NFE | 1,50 | 1,58 | 0,10 | 1,48 | 1,41 % |
| RBLX | RBLX | 76,00 | 76,15 | 1,20 | 74,95 | 1,40 % |
| COIN | COIN | 225,00 | 226,93 | 5,00 | 221,93 | 1,38 % |
| MDB | MDB | 380,00 | 381,44 | 6,60 | 374,84 | 1,38 % |
| QS | QS | 11,00 | 11,19 | 0,34 | 10,85 | 1,38 % |
| RH | RH | 227,50 | 229,71 | 5,30 | 224,41 | 1,38 % |
| NBIS | NBIS | 100,00 | 100,90 | 2,24 | 98,66 | 1,36 % |
| NVO | NVO | 59,00 | 59,65 | 1,44 | 58,21 | 1,36 % |
| ELF | ELF | 91,00 | 91,82 | 2,03 | 89,79 | 1,35 % |
| ENVX | ENVX | 7,50 | 7,55 | 0,15 | 7,40 | 1,35 % |
| RIVN | RIVN | 16,50 | 16,58 | 0,30 | 16,28 | 1,35 % |
| SLS | SLS | 4,50 | 4,59 | 0,15 | 4,44 | 1,35 % |
| SPCE | SPCE | 3,00 | 3,02 | 0,06 | 2,96 | 1,35 % |
| UAMY | UAMY | 9,00 | 9,18 | 0,30 | 8,88 | 1,35 % |
| AMD | AMD | 252,50 | 252,88 | 3,70 | 249,18 | 1,33 % |
| CRCL | CRCL | 73,00 | 73,30 | 1,26 | 72,04 | 1,33 % |
| TSLQ | TSLQ | 19,00 | 19,20 | 0,45 | 18,75 | 1,34 % |
| CVNA | CVNA | 455,00 | 456,50 | 7,45 | 449,05 | 1,33 % |
| SHOP | SHOP | 139,00 | 139,30 | 2,11 | 137,19 | 1,32 % |
| VST | VST | 160,00 | 160,41 | 2,50 | 157,91 | 1,32 % |
| AAP | AAP | 45,50 | 45,53 | 0,61 | 44,92 | 1,29 % |
| IAU | IAU | 90,00 | 90,01 | 1,15 | 88,86 | 1,28 % |
| NN | NN | 15,00 | 15,26 | 0,45 | 14,81 | 1,28 % |
| SOC | SOC | 11,00 | 11,43 | 0,57 | 10,86 | 1,29 % |
| PAAS | PAAS | 56,00 | 57,00 | 1,70 | 55,30 | 1,27 % |
| PG | PG | 145,00 | 145,78 | 2,59 | 143,19 | 1,27 % |
| ZIM | ZIM | 22,00 | 22,32 | 0,60 | 21,72 | 1,27 % |
| RKT | RKT | 21,00 | 21,24 | 0,50 | 20,74 | 1,25 % |
| WPM | WPM | 137,00 | 137,40 | 2,10 | 135,30 | 1,26 % |
| VXX | VXX | 26,00 | 26,48 | 0,80 | 25,68 | 1,25 % |
| CONL | CONL | 14,00 | 14,48 | 0,65 | 13,83 | 1,23 % |
| SEDG | SEDG | 33,00 | 33,34 | 0,74 | 32,60 | 1,23 % |
| SLB | SLB | 48,50 | 48,69 | 0,78 | 47,91 | 1,23 % |
| CSX | CSX | 36,50 | 36,51 | 0,45 | 36,06 | 1,22 % |
| ETSY | ETSY | 60,00 | 60,51 | 1,23 | 59,28 | 1,21 % |
| NVAX | NVAX | 9,50 | 9,95 | 0,56 | 9,39 | 1,21 % |
| ONDS | ONDS | 12,50 | 12,89 | 0,54 | 12,35 | 1,21 % |
| GBTC | GBTC | 69,50 | 69,98 | 1,30 | 68,68 | 1,19 % |
| RDDT | RDDT | 210,00 | 212,01 | 4,50 | 207,51 | 1,20 % |
| STX | STX | 347,50 | 349,00 | 5,60 | 343,40 | 1,19 % |
| DXCM | DXCM | 72,00 | 72,11 | 0,95 | 71,16 | 1,18 % |
| HOG | HOG | 20,00 | 20,32 | 0,55 | 19,77 | 1,18 % |
| TEM | TEM | 65,00 | 65,67 | 1,42 | 64,25 | 1,17 % |
| BILI | BILI | 32,00 | 32,12 | 0,48 | 31,64 | 1,15 % |
| GLD | GLD | 440,00 | 440,65 | 5,65 | 435,00 | 1,15 % |
| CLSK | CLSK | 12,50 | 12,89 | 0,53 | 12,36 | 1,13 % |
| DPST | DPST | 125,00 | 125,50 | 1,90 | 123,60 | 1,13 % |
| SMR | SMR | 19,50 | 20,00 | 0,72 | 19,28 | 1,14 % |
| CIEN | CIEN | 232,50 | 233,13 | 3,20 | 229,93 | 1,12 % |
| FRMI | FRMI | 9,00 | 9,15 | 0,25 | 8,90 | 1,12 % |
| LEN | LEN | 117,00 | 118,00 | 2,30 | 115,70 | 1,12 % |
| M | M | 21,00 | 21,14 | 0,37 | 20,77 | 1,11 % |
| VALE | VALE | 15,50 | 15,57 | 0,24 | 15,33 | 1,11 % |
| WDC | WDC | 245,00 | 246,66 | 4,35 | 242,31 | 1,11 % |
| BURL | BURL | 310,00 | 310,78 | 4,10 | 306,68 | 1,08 % |
| CROX | CROX | 84,00 | 84,80 | 1,70 | 83,10 | 1,08 % |
| DJT | DJT | 14,00 | 14,16 | 0,31 | 13,85 | 1,08 % |
| LRCX | LRCX | 227,50 | 229,30 | 4,25 | 225,05 | 1,09 % |
| TGT | TGT | 106,00 | 106,10 | 1,22 | 104,88 | 1,07 % |
| ABVX | ABVX | 120,00 | 120,75 | 2,00 | 118,75 | 1,05 % |
| FCX | FCX | 60,00 | 60,99 | 1,60 | 59,39 | 1,03 % |
| HUT | HUT | 59,00 | 59,41 | 1,01 | 58,40 | 1,03 % |
| MSTX | MSTX | 4,00 | 4,27 | 0,31 | 3,96 | 1,03 % |
| NRG | NRG | 150,00 | 150,68 | 2,20 | 148,48 | 1,02 % |
| NVDL | NVDL | 84,50 | 84,85 | 1,21 | 83,64 | 1,03 % |
| RR | RR | 4,00 | 4,34 | 0,38 | 3,96 | 1,03 % |
| ABR | ABR | 8,00 | 8,07 | 0,15 | 7,92 | 1,01 % |
| CC | CC | 16,00 | 16,19 | 0,35 | 15,84 | 1,01 % |
| CHWY | CHWY | 32,50 | 32,50 | 0,33 | 32,17 | 1,02 % |
| SILJ | SILJ | 34,50 | 34,93 | 0,78 | 34,15 | 1,02 % |
| SNOW | SNOW | 207,50 | 207,75 | 2,35 | 205,40 | 1,02 % |
| DFDV | DFDV | 6,00 | 6,39 | 0,45 | 5,94 | 1,01 % |
| DHI | DHI | 157,50 | 157,84 | 1,90 | 155,94 | 1,00 % |
| ROKU | ROKU | 104,00 | 104,50 | 1,54 | 102,96 | 1,01 % |
| SRPT | SRPT | 21,00 | 21,39 | 0,60 | 20,79 | 1,01 % |
| UAL | UAL | 111,00 | 111,25 | 1,36 | 109,89 | 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.