In the Money Covered Calls for 12/18/2026 - 917 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
LLY LLY 860,00 865,99 204,00 661,99 29,91 %
GE GE 160,00 161,05 37,75 123,30 29,76 %
UAA UAA 5,00 6,78 2,90 3,88 28,87 %
ISRG ISRG 420,00 428,10 102,00 326,10 28,79 %
KKR KKR 110,00 111,59 26,00 85,59 28,52 %
VSCO VSCO 15,00 17,93 6,20 11,73 27,88 %
GM GM 47,00 48,86 12,10 36,76 27,86 %
SMH SMH 260,00 266,75 61,50 205,25 26,67 %
KBH KBH 65,00 69,31 17,90 51,41 26,43 %
VRTX VRTX 470,00 475,79 104,00 371,79 26,42 %
NKE NKE 92,50 93,68 20,05 73,63 25,63 %
MSFT MSFT 440,00 440,46 90,00 350,46 25,55 %
LVS LVS 42,50 44,01 9,85 34,16 24,41 %
MPC MPC 165,00 168,76 36,10 132,66 24,38 %
BSX BSX 77,50 78,01 15,60 62,41 24,18 %
OXY OXY 60,00 60,28 11,90 48,38 24,02 %
COF COF 135,00 137,10 28,00 109,10 23,74 %
AXP AXP 220,00 224,04 45,55 178,49 23,26 %
AAPL AAPL 210,00 213,85 43,15 170,70 23,02 %
DE DE 370,00 370,09 68,00 302,09 22,48 %
SPGI SPGI 440,00 440,25 81,00 359,25 22,48 %
GOLD GOLD 15,00 16,36 4,10 12,26 22,35 %
XLK XLK 225,00 226,70 42,50 184,20 22,15 %
F F 11,82 12,09 2,41 9,68 22,11 %
CI CI 330,00 336,05 65,50 270,55 21,97 %
MA MA 440,00 443,00 81,10 361,90 21,58 %
TGT TGT 145,00 146,75 27,35 119,40 21,44 %
XBI XBI 93,00 93,65 17,00 76,65 21,33 %
CMA CMA 47,50 48,61 9,30 39,31 20,83 %
V V 270,00 270,55 47,10 223,45 20,83 %
QQQ QQQ 474,78 476,61 83,00 393,61 20,62 %
EOG EOG 120,00 120,93 21,00 99,93 20,08 %
LOW LOW 220,00 224,54 41,10 183,44 19,93 %
BX BX 120,00 123,43 23,35 100,08 19,90 %
HPQ HPQ 35,00 36,21 7,00 29,21 19,82 %
GS GS 445,00 448,70 76,80 371,90 19,66 %
TJX TJX 105,00 107,09 19,15 87,94 19,40 %
MNST MNST 45,00 49,80 12,10 37,70 19,36 %
COP COP 110,00 112,39 20,20 92,19 19,32 %
XOP XOP 147,00 147,47 24,15 123,32 19,20 %
ICE ICE 135,00 136,05 22,50 113,55 18,89 %
IWM IWM 200,00 203,65 35,00 168,65 18,59 %
HD HD 340,00 344,14 56,50 287,64 18,20 %
AVGO AVGO 1.700,00 1.714,73 276,00 1.438,73 18,16 %
MRK MRK 130,00 130,20 20,00 110,20 17,97 %
BBY BBY 85,00 86,38 14,30 72,08 17,92 %
TMUS TMUS 170,00 173,79 29,50 144,29 17,82 %
BAC BAC 37,00 39,44 7,95 31,49 17,50 %
SBUX SBUX 75,00 79,36 15,45 63,91 17,35 %
PPG PPG 130,00 130,41 19,50 110,91 17,21 %
SPY SPY 540,00 542,13 80,77 461,36 17,05 %
CVS CVS 57,50 59,99 10,80 49,19 16,89 %
C C 60,00 60,08 8,65 51,43 16,66 %
XOM XOM 110,00 110,92 16,55 94,37 16,56 %
KRE KRE 47,00 47,58 7,25 40,33 16,54 %
HAL HAL 33,00 34,56 6,05 28,51 15,75 %
HON HON 200,00 208,50 35,40 173,10 15,54 %
GD GD 290,00 294,34 42,60 251,74 15,20 %
VALE VALE 10,00 11,16 2,48 8,68 15,21 %
XLF XLF 40,00 40,83 6,05 34,78 15,01 %
BKR BKR 32,00 32,24 4,40 27,84 14,94 %
LUMN LUMN 1,00 1,22 0,35 0,87 14,94 %
LMT LMT 450,00 459,03 64,00 395,03 13,91 %
DIA DIA 385,00 387,45 49,00 338,45 13,75 %
MET MET 67,50 69,02 9,60 59,42 13,60 %
SHEL SHEL 70,00 70,41 8,70 61,71 13,43 %
XLE XLE 89,00 89,53 11,05 78,48 13,40 %
XLI XLI 120,00 123,17 17,00 106,17 13,03 %
CVX CVX 150,00 154,31 21,00 133,31 12,52 %
KO KO 62,50 62,93 7,00 55,93 11,75 %
HTZ HTZ 3,50 3,54 0,40 3,14 11,46 %
PRU PRU 110,00 114,96 16,00 98,96 11,16 %
CSX CSX 32,50 32,76 3,50 29,26 11,07 %
EEM EEM 42,00 42,28 4,00 38,28 9,72 %
KHC KHC 32,50 32,91 2,94 29,97 8,44 %
AG AG 5,00 6,19 1,48 4,71 6,16 %
SABR SABR 2,50 2,91 0,50 2,41 3,73 %
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.