In the Money Covered Calls for 08/21/2026 - 285 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 |
|---|---|---|---|---|---|---|
| APP | APP | 620,00 | 622,99 | 144,00 | 478,99 | 29,44 % |
| MU | MU | 230,00 | 239,92 | 59,60 | 180,32 | 27,55 % |
| TSLA | TSLA | 430,00 | 432,23 | 94,65 | 337,58 | 27,38 % |
| IBRX | IBRX | 2,00 | 2,13 | 0,55 | 1,58 | 26,59 % |
| PLTR | PLTR | 175,00 | 179,84 | 40,90 | 138,94 | 25,96 % |
| ARRY | ARRY | 7,00 | 8,68 | 3,10 | 5,58 | 25,45 % |
| TLN | TLN | 380,00 | 386,57 | 83,00 | 303,57 | 25,18 % |
| AMD | AMD | 230,00 | 235,93 | 50,70 | 185,23 | 24,17 % |
| NVMI | NVMI | 310,00 | 310,31 | 59,80 | 250,51 | 23,75 % |
| TER | TER | 180,00 | 182,28 | 36,50 | 145,78 | 23,47 % |
| ARM | ARM | 150,00 | 153,00 | 31,20 | 121,80 | 23,15 % |
| CDE | CDE | 12,50 | 14,79 | 4,50 | 10,29 | 21,48 % |
| AVGO | AVGO | 350,00 | 351,34 | 62,95 | 288,39 | 21,36 % |
| ORCL | ORCL | 240,00 | 240,69 | 42,50 | 198,19 | 21,10 % |
| PPTA | PPTA | 20,00 | 22,23 | 5,70 | 16,53 | 20,99 % |
| NOVT | NOVT | 100,00 | 102,31 | 19,50 | 82,81 | 20,76 % |
| CAMT | CAMT | 115,00 | 119,25 | 24,00 | 95,25 | 20,73 % |
| FORD | FORD | 10,00 | 10,37 | 2,05 | 8,32 | 20,19 % |
| CRWD | CRWD | 540,00 | 541,39 | 90,85 | 450,54 | 19,86 % |
| BRBR | BRBR | 27,50 | 29,85 | 6,90 | 22,95 | 19,83 % |
| URGN | URGN | 22,00 | 22,87 | 4,50 | 18,37 | 19,78 % |
| ATI | ATI | 97,50 | 97,90 | 16,40 | 81,50 | 19,63 % |
| CRK | CRK | 22,00 | 23,40 | 5,00 | 18,40 | 19,57 % |
| NTRA | NTRA | 195,00 | 199,57 | 36,40 | 163,17 | 19,51 % |
| NVDA | NVDA | 185,00 | 189,84 | 34,80 | 155,04 | 19,32 % |
| LC | LC | 17,00 | 18,15 | 3,90 | 14,25 | 19,30 % |
| GTLB | GTLB | 45,00 | 45,61 | 7,80 | 37,81 | 19,02 % |
| FICO | FICO | 1.740,00 | 1.741,00 | 268,00 | 1.473,00 | 18,13 % |
| FSM | FSM | 7,50 | 8,21 | 1,85 | 6,36 | 17,92 % |
| BWXT | BWXT | 190,00 | 194,88 | 33,50 | 161,38 | 17,73 % |
| ADBE | ADBE | 325,00 | 327,00 | 49,80 | 277,20 | 17,24 % |
| AX | AX | 80,00 | 80,96 | 12,50 | 68,46 | 16,86 % |
| GOOGL | GOOGL | 280,00 | 280,73 | 40,95 | 239,78 | 16,77 % |
| IMVT | IMVT | 22,00 | 23,35 | 4,50 | 18,85 | 16,71 % |
| CRM | CRM | 240,00 | 240,01 | 34,35 | 205,66 | 16,70 % |
| META | META | 620,00 | 625,55 | 93,50 | 532,05 | 16,53 % |
| MMYT | MMYT | 75,00 | 78,04 | 13,60 | 64,44 | 16,39 % |
| LAD | LAD | 290,00 | 293,27 | 44,00 | 249,27 | 16,34 % |
| AMZN | AMZN | 245,00 | 245,10 | 34,10 | 211,00 | 16,11 % |
| EGO | EGO | 25,00 | 26,78 | 5,20 | 21,58 | 15,85 % |
| NFLX | NFLX | 1.100,00 | 1.104,75 | 153,85 | 950,90 | 15,68 % |
| PAAS | PAAS | 33,00 | 34,93 | 6,40 | 28,53 | 15,67 % |
| WCC | WCC | 250,00 | 255,43 | 38,90 | 216,53 | 15,46 % |
| VPG | VPG | 30,00 | 32,96 | 6,90 | 26,06 | 15,12 % |
| VIST | VIST | 45,00 | 48,10 | 9,00 | 39,10 | 15,09 % |
| MNSO | MNSO | 20,00 | 20,68 | 3,30 | 17,38 | 15,07 % |
| STM | STM | 22,00 | 23,53 | 4,40 | 19,13 | 15,00 % |
| GPI | GPI | 390,00 | 390,87 | 51,30 | 339,57 | 14,85 % |
| NVT | NVT | 110,00 | 111,03 | 15,20 | 95,83 | 14,79 % |
| FLEX | FLEX | 60,00 | 63,00 | 10,70 | 52,30 | 14,72 % |
| TNK | TNK | 60,00 | 60,50 | 8,20 | 52,30 | 14,72 % |
| BA | BA | 195,00 | 195,60 | 25,35 | 170,25 | 14,54 % |
| LOGI | LOGI | 120,00 | 120,40 | 15,50 | 104,90 | 14,39 % |
| WK | WK | 85,00 | 89,00 | 14,70 | 74,30 | 14,40 % |
| AN | AN | 190,00 | 193,86 | 27,60 | 166,26 | 14,28 % |
| ARKG | ARKG | 28,00 | 28,17 | 3,60 | 24,57 | 13,96 % |
| UNH | UNH | 320,00 | 324,93 | 43,50 | 281,43 | 13,71 % |
| PSN | PSN | 85,00 | 85,93 | 11,10 | 74,83 | 13,59 % |
| LYV | LYV | 140,00 | 140,51 | 17,20 | 123,31 | 13,53 % |
| SCCO | SCCO | 135,00 | 136,61 | 17,40 | 119,21 | 13,25 % |
| BFH | BFH | 62,50 | 63,58 | 8,30 | 55,28 | 13,06 % |
| SGI | SGI | 90,00 | 91,25 | 11,60 | 79,65 | 12,99 % |
| ST | ST | 30,00 | 31,02 | 4,40 | 26,62 | 12,70 % |
| ODFL | ODFL | 135,00 | 139,90 | 19,90 | 120,00 | 12,50 % |
| GS | GS | 785,00 | 785,27 | 87,05 | 698,22 | 12,43 % |
| JLL | JLL | 290,00 | 299,56 | 41,50 | 258,06 | 12,38 % |
| C | C | 100,00 | 100,79 | 11,75 | 89,04 | 12,31 % |
| REZI | REZI | 30,00 | 31,53 | 4,80 | 26,73 | 12,25 % |
| ALLY | ALLY | 37,00 | 39,28 | 6,20 | 33,08 | 11,85 % |
| EMBJ | EMBJ | 60,00 | 64,40 | 10,70 | 53,70 | 11,73 % |
| PH | PH | 840,00 | 844,01 | 92,00 | 752,01 | 11,70 % |
| MSFT | MSFT | 490,00 | 497,63 | 58,65 | 438,98 | 11,62 % |
| RBC | RBC | 430,00 | 434,25 | 49,00 | 385,25 | 11,62 % |
| VRSN | VRSN | 240,00 | 241,97 | 26,50 | 215,47 | 11,38 % |
| PFSI | PFSI | 125,00 | 126,00 | 13,70 | 112,30 | 11,31 % |
| AAPL | AAPL | 260,00 | 268,69 | 34,45 | 234,24 | 11,00 % |
| COST | COST | 920,00 | 923,18 | 93,90 | 829,28 | 10,94 % |
| TAC | TAC | 15,00 | 16,10 | 2,50 | 13,60 | 10,29 % |
| ACM | ACM | 130,00 | 130,75 | 12,70 | 118,05 | 10,12 % |
| JPM | JPM | 310,00 | 314,33 | 32,80 | 281,53 | 10,11 % |
| EWBC | EWBC | 100,00 | 103,87 | 13,00 | 90,87 | 10,05 % |
| TDY | TDY | 510,00 | 513,17 | 48,00 | 465,17 | 9,64 % |
| SAH | SAH | 60,00 | 61,75 | 7,00 | 54,75 | 9,59 % |
| TAN | TAN | 50,00 | 50,90 | 5,20 | 45,70 | 9,40 % |
| MEOH | MEOH | 35,00 | 37,42 | 5,40 | 32,02 | 9,31 % |
| IAG | IAG | 12,00 | 12,69 | 1,70 | 10,99 | 9,19 % |
| BEP | BEP | 30,00 | 30,78 | 3,30 | 27,48 | 9,17 % |
| AME | AME | 195,00 | 196,29 | 17,50 | 178,79 | 9,07 % |
| OMF | OMF | 60,00 | 60,20 | 5,00 | 55,20 | 8,70 % |
| CHD | CHD | 85,00 | 86,90 | 8,50 | 78,40 | 8,42 % |
| PAG | PAG | 155,00 | 158,64 | 15,50 | 143,14 | 8,29 % |
| FXI | FXI | 39,00 | 39,94 | 3,75 | 36,19 | 7,76 % |
| PEG | PEG | 82,50 | 83,31 | 6,70 | 76,61 | 7,69 % |
| HRB | HRB | 45,00 | 49,64 | 7,50 | 42,14 | 6,79 % |
| SRE | SRE | 90,00 | 93,72 | 9,20 | 84,52 | 6,48 % |
| CWEN | CWEN | 35,00 | 35,19 | 2,25 | 32,94 | 6,24 % |
| XEL | XEL | 80,00 | 80,91 | 5,50 | 75,41 | 6,09 % |
| ATS | ATS | 25,00 | 26,83 | 3,20 | 23,63 | 5,80 % |
| NI | NI | 40,00 | 43,55 | 5,60 | 37,95 | 5,40 % |
| MAMA | MAMA | 10,00 | 10,81 | 1,30 | 9,51 | 5,15 % |
| WEC | WEC | 110,00 | 112,87 | 8,00 | 104,87 | 4,89 % |
| TLT | TLT | 89,00 | 89,45 | 4,40 | 85,05 | 4,64 % |
| WB | WB | 10,00 | 10,33 | 0,75 | 9,58 | 4,38 % |
| BEPC | BEPC | 40,00 | 44,43 | 6,00 | 38,43 | 4,09 % |
| KFS | KFS | 12,50 | 13,02 | 1,00 | 12,02 | 3,99 % |
| BCAX | BCAX | 12,50 | 14,64 | 2,50 | 12,14 | 2,97 % |
| VEL | VEL | 17,50 | 18,91 | 1,80 | 17,11 | 2,28 % |
| DENN | DENN | 5,00 | 6,11 | 1,20 | 4,91 | 1,83 % |
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.