In the Money Covered Calls for 11/20/2026 - 301 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 |
|---|---|---|---|---|---|---|
| CVNA | CVNA | 450,00 | 456,50 | 109,50 | 347,00 | 29,68 % |
| VOYG | VOYG | 30,00 | 32,48 | 9,30 | 23,18 | 29,42 % |
| TTD | TTD | 35,00 | 35,50 | 8,40 | 27,10 | 29,15 % |
| NXT | NXT | 100,00 | 101,10 | 23,60 | 77,50 | 29,03 % |
| HOOD | HOOD | 105,00 | 106,74 | 25,30 | 81,44 | 28,93 % |
| COIN | COIN | 220,00 | 226,93 | 55,45 | 171,48 | 28,29 % |
| PLTR | PLTR | 165,00 | 166,30 | 36,20 | 130,10 | 26,83 % |
| TER | TER | 230,00 | 233,00 | 50,90 | 182,10 | 26,30 % |
| VRT | VRT | 180,00 | 183,20 | 39,65 | 143,55 | 25,39 % |
| AMD | AMD | 250,00 | 252,88 | 53,40 | 199,48 | 25,33 % |
| PRE | PRE | 15,00 | 16,37 | 4,40 | 11,97 | 25,31 % |
| AMBA | AMBA | 67,50 | 69,31 | 15,40 | 53,91 | 25,21 % |
| HSAI | HSAI | 25,00 | 28,61 | 8,60 | 20,01 | 24,94 % |
| CAMT | CAMT | 145,00 | 146,33 | 30,00 | 116,33 | 24,65 % |
| CLPT | CLPT | 12,50 | 13,84 | 3,80 | 10,04 | 24,50 % |
| AEO | AEO | 25,00 | 25,70 | 5,60 | 20,10 | 24,38 % |
| FETH | FETH | 29,00 | 30,00 | 6,60 | 23,40 | 23,93 % |
| TLN | TLN | 370,00 | 375,11 | 76,50 | 298,61 | 23,91 % |
| SHOP | SHOP | 135,00 | 139,30 | 30,25 | 109,05 | 23,80 % |
| LC | LC | 20,00 | 20,56 | 4,40 | 16,16 | 23,76 % |
| MBLY | MBLY | 10,00 | 10,96 | 2,88 | 8,08 | 23,76 % |
| PAAS | PAAS | 55,00 | 57,00 | 12,50 | 44,50 | 23,60 % |
| ORCL | ORCL | 175,00 | 175,50 | 33,35 | 142,15 | 23,11 % |
| TSLA | TSLA | 430,00 | 433,84 | 83,90 | 349,94 | 22,88 % |
| ERO | ERO | 30,00 | 31,14 | 6,60 | 24,54 | 22,25 % |
| INTC | INTC | 50,00 | 54,90 | 14,00 | 40,90 | 22,25 % |
| ARM | ARM | 115,00 | 115,60 | 21,50 | 94,10 | 22,21 % |
| LSCC | LSCC | 85,00 | 85,12 | 15,50 | 69,62 | 22,09 % |
| DJT | DJT | 13,00 | 14,16 | 3,50 | 10,66 | 21,95 % |
| MRVL | MRVL | 80,00 | 83,31 | 17,70 | 65,61 | 21,93 % |
| CRK | CRK | 22,00 | 24,10 | 6,00 | 18,10 | 21,55 % |
| MPWR | MPWR | 1.080,00 | 1.080,50 | 192,00 | 888,50 | 21,55 % |
| NOVT | NOVT | 140,00 | 140,75 | 25,50 | 115,25 | 21,48 % |
| AVGO | AVGO | 330,00 | 331,10 | 59,40 | 271,70 | 21,46 % |
| SDGR | SDGR | 15,00 | 16,55 | 4,20 | 12,35 | 21,46 % |
| FSM | FSM | 10,00 | 10,85 | 2,60 | 8,25 | 21,21 % |
| MRCY | MRCY | 97,50 | 99,57 | 19,00 | 80,57 | 21,01 % |
| PRIM | PRIM | 150,00 | 151,69 | 27,50 | 124,19 | 20,78 % |
| VPG | VPG | 45,00 | 48,47 | 11,20 | 37,27 | 20,74 % |
| AMAT | AMAT | 320,00 | 327,00 | 61,80 | 265,20 | 20,66 % |
| SES | SES | 2,00 | 2,36 | 0,70 | 1,66 | 20,48 % |
| NVDA | NVDA | 180,00 | 183,68 | 34,20 | 149,48 | 20,42 % |
| EGO | EGO | 45,00 | 45,39 | 8,00 | 37,39 | 20,34 % |
| APPN | APPN | 27,50 | 28,41 | 5,50 | 22,91 | 20,03 % |
| BTG | BTG | 4,50 | 4,96 | 1,20 | 3,76 | 19,68 % |
| ACLS | ACLS | 90,00 | 95,00 | 19,60 | 75,40 | 19,36 % |
| ASML | ASML | 1.360,00 | 1.371,00 | 231,50 | 1.139,50 | 19,35 % |
| FICO | FICO | 1.520,00 | 1.535,54 | 260,00 | 1.275,54 | 19,17 % |
| HUM | HUM | 270,00 | 270,67 | 43,00 | 227,67 | 18,59 % |
| NTRA | NTRA | 240,00 | 245,38 | 42,50 | 202,88 | 18,30 % |
| EMBJ | EMBJ | 75,00 | 75,07 | 11,60 | 63,47 | 18,17 % |
| BWXT | BWXT | 210,00 | 211,85 | 34,00 | 177,85 | 18,08 % |
| APH | APH | 155,00 | 155,11 | 23,20 | 131,91 | 17,50 % |
| ATI | ATI | 120,00 | 124,67 | 22,40 | 102,27 | 17,34 % |
| CHWY | CHWY | 32,50 | 32,50 | 4,80 | 27,70 | 17,32 % |
| IAG | IAG | 17,00 | 19,29 | 4,80 | 14,49 | 17,32 % |
| BABA | BABA | 165,00 | 169,60 | 28,80 | 140,80 | 17,19 % |
| UBER | UBER | 82,50 | 84,20 | 13,70 | 70,50 | 17,02 % |
| META | META | 615,00 | 616,00 | 89,10 | 526,90 | 16,72 % |
| RRX | RRX | 155,00 | 158,64 | 25,80 | 132,84 | 16,68 % |
| XYZ | XYZ | 60,00 | 64,47 | 13,05 | 51,42 | 16,68 % |
| WK | WK | 80,00 | 80,13 | 11,50 | 68,63 | 16,57 % |
| NFLX | NFLX | 85,00 | 85,52 | 12,55 | 72,97 | 16,49 % |
| FLEX | FLEX | 65,00 | 67,13 | 11,20 | 55,93 | 16,22 % |
| SHLS | SHLS | 8,00 | 9,24 | 2,35 | 6,89 | 16,06 % |
| AEM | AEM | 200,00 | 207,00 | 34,60 | 172,40 | 16,01 % |
| MTUS | MTUS | 20,00 | 20,34 | 3,10 | 17,24 | 16,01 % |
| STM | STM | 27,00 | 28,68 | 5,40 | 23,28 | 15,99 % |
| ADBE | ADBE | 295,00 | 295,70 | 41,15 | 254,55 | 15,89 % |
| PYPL | PYPL | 55,00 | 56,10 | 8,60 | 47,50 | 15,79 % |
| ESLT | ESLT | 720,00 | 725,00 | 103,00 | 622,00 | 15,76 % |
| SCCO | SCCO | 180,00 | 183,84 | 28,30 | 155,54 | 15,73 % |
| APTV | APTV | 80,00 | 80,27 | 11,00 | 69,27 | 15,49 % |
| BAH | BAH | 95,00 | 95,57 | 13,30 | 82,27 | 15,47 % |
| CW | CW | 660,00 | 662,25 | 90,50 | 571,75 | 15,44 % |
| AMZN | AMZN | 230,00 | 232,00 | 32,55 | 199,45 | 15,32 % |
| LAD | LAD | 330,00 | 337,17 | 51,00 | 286,17 | 15,32 % |
| WHR | WHR | 87,50 | 87,90 | 12,00 | 75,90 | 15,28 % |
| BA | BA | 250,00 | 250,28 | 33,35 | 216,93 | 15,24 % |
| GOOGL | GOOGL | 325,00 | 330,00 | 47,65 | 282,35 | 15,11 % |
| TPH | TPH | 35,00 | 35,44 | 5,00 | 30,44 | 14,98 % |
| TRMB | TRMB | 70,00 | 70,24 | 9,30 | 60,94 | 14,87 % |
| AN | AN | 220,00 | 220,63 | 29,00 | 191,63 | 14,80 % |
| WYNN | WYNN | 110,00 | 114,13 | 18,25 | 95,88 | 14,73 % |
| STUB | STUB | 12,50 | 14,90 | 4,00 | 10,90 | 14,68 % |
| NVT | NVT | 110,00 | 113,49 | 17,50 | 95,99 | 14,60 % |
| OLED | OLED | 115,00 | 117,92 | 17,50 | 100,42 | 14,52 % |
| VIAV | VIAV | 17,00 | 19,41 | 4,50 | 14,91 | 14,02 % |
| LOGI | LOGI | 90,00 | 91,88 | 12,90 | 78,98 | 13,95 % |
| ARES | ARES | 160,00 | 162,34 | 21,90 | 140,44 | 13,93 % |
| ROK | ROK | 420,00 | 420,30 | 51,50 | 368,80 | 13,88 % |
| GPI | GPI | 400,00 | 406,16 | 54,00 | 352,16 | 13,58 % |
| MTD | MTD | 1.440,00 | 1.442,93 | 175,00 | 1.267,93 | 13,57 % |
| NKE | NKE | 65,00 | 65,40 | 8,15 | 57,25 | 13,54 % |
| BFH | BFH | 70,00 | 70,49 | 8,80 | 61,69 | 13,47 % |
| TEL | TEL | 230,00 | 231,57 | 28,50 | 203,07 | 13,26 % |
| KNSA | KNSA | 40,00 | 41,83 | 6,50 | 35,33 | 13,22 % |
| HUBB | HUBB | 480,00 | 482,50 | 58,50 | 424,00 | 13,21 % |
| TAN | TAN | 52,00 | 52,26 | 6,30 | 45,96 | 13,14 % |
| IBM | IBM | 295,00 | 297,99 | 37,15 | 260,84 | 13,10 % |
| PSN | PSN | 70,00 | 72,70 | 10,60 | 62,10 | 12,72 % |
| RBC | RBC | 500,00 | 504,71 | 61,00 | 443,71 | 12,69 % |
| JLL | JLL | 350,00 | 354,58 | 43,50 | 311,08 | 12,51 % |
| MSFT | MSFT | 445,00 | 446,10 | 49,95 | 396,15 | 12,33 % |
| BCO | BCO | 125,00 | 125,69 | 14,10 | 111,59 | 12,02 % |
| PH | PH | 940,00 | 945,29 | 105,40 | 839,89 | 11,92 % |
| ODFL | ODFL | 175,00 | 178,40 | 22,00 | 156,40 | 11,89 % |
| HEI | HEI | 340,00 | 347,75 | 43,80 | 303,95 | 11,86 % |
| TAC | TAC | 10,00 | 12,45 | 3,50 | 8,95 | 11,73 % |
| AAPL | AAPL | 245,00 | 248,50 | 29,10 | 219,40 | 11,67 % |
| GVA | GVA | 120,00 | 122,13 | 14,50 | 107,63 | 11,49 % |
| SGI | SGI | 95,00 | 95,81 | 10,60 | 85,21 | 11,49 % |
| WFC | WFC | 85,00 | 86,12 | 9,85 | 76,27 | 11,45 % |
| ALLY | ALLY | 42,00 | 42,43 | 4,70 | 37,73 | 11,32 % |
| EWBC | EWBC | 115,00 | 115,50 | 12,20 | 103,30 | 11,33 % |
| MTN | MTN | 135,00 | 139,85 | 18,50 | 121,35 | 11,25 % |
| GXO | GXO | 55,00 | 56,58 | 7,10 | 49,48 | 11,16 % |
| TNK | TNK | 60,00 | 62,00 | 8,00 | 54,00 | 11,11 % |
| MLM | MLM | 640,00 | 641,14 | 65,00 | 576,14 | 11,08 % |
| COST | COST | 980,00 | 983,00 | 98,50 | 884,50 | 10,80 % |
| TDY | TDY | 620,00 | 621,79 | 62,00 | 559,79 | 10,76 % |
| VRSN | VRSN | 250,00 | 252,77 | 27,00 | 225,77 | 10,73 % |
| DIS | DIS | 110,00 | 113,37 | 14,00 | 99,37 | 10,70 % |
| MA | MA | 525,00 | 527,57 | 53,20 | 474,37 | 10,67 % |
| C | C | 110,00 | 114,02 | 14,60 | 99,42 | 10,64 % |
| GLD | GLD | 440,00 | 440,65 | 42,95 | 397,70 | 10,64 % |
| LTM | LTM | 60,00 | 61,73 | 7,50 | 54,23 | 10,64 % |
| V | V | 325,00 | 325,81 | 31,95 | 293,86 | 10,60 % |
| LEA | LEA | 120,00 | 122,82 | 14,20 | 108,62 | 10,48 % |
| PTC | PTC | 160,00 | 161,32 | 16,50 | 144,82 | 10,48 % |
| EWZ | EWZ | 35,00 | 35,19 | 3,50 | 31,69 | 10,44 % |
| HRB | HRB | 40,00 | 40,52 | 4,30 | 36,22 | 10,44 % |
| TXT | TXT | 95,00 | 96,32 | 10,30 | 86,02 | 10,44 % |
| LAES | LAES | 4,50 | 4,65 | 0,57 | 4,08 | 10,29 % |
| DAN | DAN | 30,00 | 30,21 | 2,95 | 27,26 | 10,05 % |
| AMG | AMG | 320,00 | 327,96 | 37,00 | 290,96 | 9,98 % |
| ST | ST | 35,00 | 35,44 | 3,60 | 31,84 | 9,92 % |
| AME | AME | 220,00 | 220,42 | 20,00 | 200,42 | 9,77 % |
| LECO | LECO | 250,00 | 259,19 | 31,40 | 227,79 | 9,75 % |
| ROP | ROP | 400,00 | 404,66 | 40,00 | 364,66 | 9,69 % |
| VMC | VMC | 290,00 | 299,01 | 34,40 | 264,61 | 9,60 % |
| CWEN | CWEN | 35,00 | 35,80 | 3,80 | 32,00 | 9,38 % |
| MAMA | MAMA | 15,00 | 15,02 | 1,30 | 13,72 | 9,33 % |
| PM | PM | 165,00 | 168,81 | 17,90 | 150,91 | 9,34 % |
| BAC | BAC | 50,00 | 52,20 | 6,45 | 45,75 | 9,29 % |
| TALK | TALK | 3,00 | 3,80 | 1,05 | 2,75 | 9,09 % |
| PAG | PAG | 165,00 | 167,29 | 16,00 | 151,29 | 9,06 % |
| AMP | AMP | 500,00 | 503,75 | 45,00 | 458,75 | 8,99 % |
| TKR | TKR | 90,00 | 93,89 | 11,30 | 82,59 | 8,97 % |
| SRE | SRE | 85,00 | 85,98 | 7,90 | 78,08 | 8,86 % |
| OMF | OMF | 62,50 | 64,04 | 6,60 | 57,44 | 8,81 % |
| HSIC | HSIC | 75,00 | 78,94 | 10,00 | 68,94 | 8,79 % |
| AGM | AGM | 170,00 | 174,36 | 18,00 | 156,36 | 8,72 % |
| DOMO | DOMO | 5,00 | 6,10 | 1,50 | 4,60 | 8,71 % |
| SAH | SAH | 60,00 | 64,00 | 8,50 | 55,50 | 8,11 % |
| CHD | CHD | 90,00 | 91,76 | 8,50 | 83,26 | 8,10 % |
| ICLN | ICLN | 17,00 | 17,74 | 2,00 | 15,74 | 8,01 % |
| CINF | CINF | 160,00 | 161,78 | 13,60 | 148,18 | 7,98 % |
| MCD | MCD | 305,00 | 305,79 | 21,50 | 284,29 | 7,28 % |
| XEL | XEL | 75,00 | 76,51 | 6,50 | 70,01 | 7,13 % |
| CIB | CIB | 77,50 | 79,70 | 7,00 | 72,70 | 6,60 % |
| ITW | ITW | 250,00 | 259,94 | 25,40 | 234,54 | 6,59 % |
| BMO | BMO | 135,00 | 135,77 | 8,80 | 126,97 | 6,32 % |
| FXI | FXI | 39,00 | 39,46 | 2,76 | 36,70 | 6,27 % |
| INVH | INVH | 25,00 | 27,50 | 3,80 | 23,70 | 5,49 % |
| BNS | BNS | 72,50 | 73,80 | 5,00 | 68,80 | 5,38 % |
| PEG | PEG | 77,50 | 79,77 | 6,10 | 73,67 | 5,20 % |
| WEC | WEC | 105,00 | 109,52 | 9,30 | 100,22 | 4,77 % |
| TRP | TRP | 52,50 | 54,25 | 4,10 | 50,15 | 4,69 % |
| NI | NI | 40,00 | 43,79 | 5,40 | 38,39 | 4,19 % |
| VEL | VEL | 17,50 | 19,53 | 2,70 | 16,83 | 3,98 % |
| TLT | TLT | 87,00 | 87,42 | 3,65 | 83,77 | 3,86 % |
| ATS | ATS | 25,00 | 29,19 | 4,70 | 24,49 | 2,08 % |
| BEP | BEP | 25,00 | 28,01 | 3,50 | 24,51 | 2,02 % |
| HASI | HASI | 30,00 | 34,34 | 4,90 | 29,44 | 1,90 % |
| CBL | CBL | 35,00 | 36,08 | 1,50 | 34,58 | 1,21 % |
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.