In the Money Covered Calls for 12/18/2026 - 719 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 |
|---|---|---|---|---|---|---|
| REGN | REGN | 710,00 | 712,40 | 166,00 | 546,40 | 29,94 % |
| AMAT | AMAT | 165,00 | 166,83 | 39,45 | 127,38 | 29,53 % |
| ABNB | ABNB | 130,00 | 133,54 | 33,15 | 100,39 | 29,49 % |
| EXPE | EXPE | 185,00 | 186,11 | 43,20 | 142,91 | 29,45 % |
| BABA | BABA | 85,00 | 85,15 | 19,45 | 65,70 | 29,38 % |
| BIIB | BIIB | 150,00 | 151,31 | 35,00 | 116,31 | 28,97 % |
| DVA | DVA | 150,00 | 154,30 | 37,70 | 116,60 | 28,64 % |
| PAYC | PAYC | 200,00 | 205,98 | 50,40 | 155,58 | 28,55 % |
| ZM | ZM | 82,50 | 83,82 | 19,60 | 64,22 | 28,46 % |
| SNPS | SNPS | 480,00 | 486,31 | 112,50 | 373,81 | 28,41 % |
| JD | JD | 32,00 | 34,97 | 10,00 | 24,97 | 28,15 % |
| AMZN | AMZN | 220,00 | 223,79 | 52,10 | 171,69 | 28,14 % |
| WDC | WDC | 60,00 | 60,53 | 13,65 | 46,88 | 27,99 % |
| CRM | CRM | 330,00 | 338,90 | 80,80 | 258,10 | 27,86 % |
| ADBE | ADBE | 440,00 | 446,48 | 102,15 | 344,33 | 27,78 % |
| NOW | NOW | 1.080,00 | 1.081,46 | 236,00 | 845,46 | 27,74 % |
| CMG | CMG | 60,80 | 60,82 | 13,20 | 47,62 | 27,68 % |
| PWR | PWR | 330,00 | 330,62 | 71,00 | 259,62 | 27,11 % |
| LRCX | LRCX | 72,00 | 73,40 | 16,65 | 56,75 | 26,87 % |
| NRG | NRG | 90,00 | 91,95 | 20,90 | 71,05 | 26,67 % |
| QCOM | QCOM | 155,00 | 157,60 | 35,15 | 122,45 | 26,58 % |
| X | X | 30,00 | 31,23 | 7,50 | 23,73 | 26,42 % |
| KBH | KBH | 65,00 | 66,27 | 14,80 | 51,47 | 26,29 % |
| LLY | LLY | 770,00 | 779,35 | 169,50 | 609,85 | 26,26 % |
| WYNN | WYNN | 87,50 | 88,45 | 19,05 | 69,40 | 26,08 % |
| UAA | UAA | 7,50 | 8,41 | 2,45 | 5,96 | 25,73 % |
| PZZA | PZZA | 40,00 | 40,02 | 8,20 | 31,82 | 25,71 % |
| GDX | GDX | 34,00 | 34,27 | 7,15 | 27,12 | 25,37 % |
| NEM | NEM | 37,50 | 37,84 | 7,90 | 29,94 | 25,25 % |
| MGM | MGM | 33,00 | 34,77 | 8,40 | 26,37 | 25,14 % |
| GM | GM | 52,50 | 54,28 | 12,30 | 41,98 | 25,06 % |
| DAL | DAL | 60,00 | 61,26 | 13,25 | 48,01 | 24,97 % |
| KKR | KKR | 145,00 | 149,86 | 33,80 | 116,06 | 24,94 % |
| GE | GE | 165,00 | 169,19 | 37,00 | 132,19 | 24,82 % |
| BKNG | BKNG | 5.000,00 | 5.037,39 | 1.023,70 | 4.013,69 | 24,57 % |
| SMH | SMH | 240,00 | 248,83 | 56,15 | 192,68 | 24,56 % |
| ORCL | ORCL | 165,00 | 168,96 | 36,40 | 132,56 | 24,47 % |
| INTU | INTU | 630,00 | 639,27 | 132,20 | 507,07 | 24,24 % |
| GOOGL | GOOGL | 190,00 | 192,52 | 39,50 | 153,02 | 24,17 % |
| CI | CI | 270,00 | 278,71 | 60,50 | 218,21 | 23,73 % |
| GOOG | GOOG | 190,00 | 193,98 | 40,00 | 153,98 | 23,39 % |
| ISRG | ISRG | 520,00 | 535,06 | 113,00 | 422,06 | 23,21 % |
| GOLD | GOLD | 15,00 | 15,68 | 3,50 | 12,18 | 23,15 % |
| MNST | MNST | 52,50 | 52,55 | 9,90 | 42,65 | 23,09 % |
| NKE | NKE | 75,00 | 76,33 | 15,15 | 61,18 | 22,59 % |
| COF | COF | 180,00 | 180,22 | 33,20 | 147,02 | 22,43 % |
| FCX | FCX | 35,00 | 38,86 | 10,20 | 28,66 | 22,12 % |
| HCA | HCA | 300,00 | 302,52 | 56,70 | 245,82 | 22,04 % |
| BTU | BTU | 18,00 | 19,81 | 5,05 | 14,76 | 21,95 % |
| HLF | HLF | 5,00 | 6,35 | 2,25 | 4,10 | 21,95 % |
| GEHC | GEHC | 77,50 | 79,51 | 15,90 | 63,61 | 21,84 % |
| LVS | LVS | 50,00 | 51,97 | 10,90 | 41,07 | 21,74 % |
| DIS | DIS | 110,00 | 111,55 | 21,05 | 90,50 | 21,55 % |
| VRTX | VRTX | 400,00 | 407,44 | 78,00 | 329,44 | 21,42 % |
| MPC | MPC | 135,00 | 135,37 | 24,15 | 111,22 | 21,38 % |
| FDX | FDX | 280,00 | 280,36 | 49,50 | 230,86 | 21,29 % |
| XBI | XBI | 91,00 | 91,25 | 16,15 | 75,10 | 21,17 % |
| MSFT | MSFT | 425,00 | 429,84 | 78,85 | 350,99 | 21,09 % |
| AXP | AXP | 290,00 | 299,17 | 59,50 | 239,67 | 21,00 % |
| TT | TT | 370,00 | 373,53 | 67,70 | 305,83 | 20,98 % |
| CVS | CVS | 42,50 | 44,46 | 9,25 | 35,21 | 20,70 % |
| BBY | BBY | 87,50 | 88,03 | 15,50 | 72,53 | 20,64 % |
| F | F | 10,00 | 10,01 | 1,70 | 8,31 | 20,34 % |
| SCHW | SCHW | 72,50 | 74,62 | 14,30 | 60,32 | 20,19 % |
| WFC | WFC | 70,00 | 71,11 | 12,80 | 58,31 | 20,05 % |
| BSX | BSX | 90,00 | 90,66 | 15,60 | 75,06 | 19,90 % |
| AAPL | AAPL | 250,00 | 254,77 | 46,05 | 208,72 | 19,78 % |
| NE | NE | 27,50 | 29,66 | 6,70 | 22,96 | 19,77 % |
| OXY | OXY | 47,50 | 48,66 | 9,00 | 39,66 | 19,77 % |
| CTAS | CTAS | 180,00 | 183,37 | 33,00 | 150,37 | 19,70 % |
| SYF | SYF | 65,00 | 65,92 | 11,60 | 54,32 | 19,66 % |
| CMA | CMA | 62,50 | 62,56 | 10,30 | 52,26 | 19,59 % |
| MAR | MAR | 280,00 | 286,19 | 52,00 | 234,19 | 19,56 % |
| TMO | TMO | 520,00 | 527,18 | 92,10 | 435,08 | 19,52 % |
| BKR | BKR | 40,00 | 40,80 | 7,30 | 33,50 | 19,40 % |
| TGT | TGT | 135,00 | 135,50 | 22,40 | 113,10 | 19,36 % |
| TXN | TXN | 190,00 | 190,22 | 30,85 | 159,37 | 19,22 % |
| DE | DE | 430,00 | 430,06 | 69,35 | 360,71 | 19,21 % |
| COST | COST | 920,00 | 939,80 | 167,80 | 772,00 | 19,17 % |
| WMT | WMT | 90,00 | 91,51 | 15,95 | 75,56 | 19,11 % |
| SBUX | SBUX | 90,00 | 92,35 | 16,75 | 75,60 | 19,05 % |
| HAL | HAL | 25,00 | 26,79 | 5,75 | 21,04 | 18,82 % |
| SHW | SHW | 340,00 | 343,69 | 57,50 | 286,19 | 18,80 % |
| TMUS | TMUS | 220,00 | 223,02 | 37,80 | 185,22 | 18,78 % |
| GS | GS | 570,00 | 576,18 | 95,85 | 480,33 | 18,67 % |
| XLK | XLK | 235,00 | 237,49 | 39,40 | 198,09 | 18,63 % |
| HPQ | HPQ | 32,00 | 33,28 | 6,30 | 26,98 | 18,61 % |
| MOS | MOS | 22,50 | 23,87 | 4,90 | 18,97 | 18,61 % |
| QQQ | QQQ | 520,00 | 522,43 | 83,81 | 438,62 | 18,55 % |
| BX | BX | 170,00 | 174,01 | 30,45 | 143,56 | 18,42 % |
| VLO | VLO | 115,00 | 119,07 | 21,50 | 97,57 | 17,86 % |
| HON | HON | 220,00 | 229,51 | 42,50 | 187,01 | 17,64 % |
| XOP | XOP | 125,00 | 128,62 | 22,30 | 106,32 | 17,57 % |
| BLK | BLK | 1.040,00 | 1.044,18 | 159,00 | 885,18 | 17,49 % |
| JPM | JPM | 240,00 | 241,17 | 36,70 | 204,47 | 17,38 % |
| TJX | TJX | 125,00 | 125,02 | 18,40 | 106,62 | 17,24 % |
| SPGI | SPGI | 490,00 | 499,46 | 81,30 | 418,16 | 17,18 % |
| HD | HD | 390,00 | 392,76 | 59,80 | 332,96 | 17,13 % |
| V | V | 315,00 | 318,66 | 49,50 | 269,16 | 17,03 % |
| CMCSA | CMCSA | 37,50 | 37,79 | 5,70 | 32,09 | 16,87 % |
| LOW | LOW | 240,00 | 249,43 | 44,05 | 205,38 | 16,86 % |
| MA | MA | 520,00 | 532,20 | 87,10 | 445,10 | 16,83 % |
| COP | COP | 95,00 | 96,92 | 15,40 | 81,52 | 16,54 % |
| BRK.B | BRK.B | 450,00 | 456,95 | 70,05 | 386,90 | 16,31 % |
| MS | MS | 125,00 | 126,63 | 18,95 | 107,68 | 16,08 % |
| XLY | XLY | 225,00 | 229,91 | 36,00 | 193,91 | 16,03 % |
| IWM | IWM | 220,00 | 222,39 | 32,59 | 189,80 | 15,91 % |
| BAC | BAC | 42,00 | 44,39 | 8,15 | 36,24 | 15,89 % |
| ICE | ICE | 150,00 | 150,32 | 20,80 | 129,52 | 15,81 % |
| C | C | 70,00 | 71,00 | 10,45 | 60,55 | 15,61 % |
| AU | AU | 22,00 | 23,06 | 4,00 | 19,06 | 15,42 % |
| EOG | EOG | 120,00 | 120,40 | 16,10 | 104,30 | 15,05 % |
| SPY | SPY | 595,00 | 595,01 | 77,38 | 517,63 | 14,95 % |
| XLF | XLF | 48,00 | 48,72 | 6,90 | 41,82 | 14,78 % |
| USB | USB | 47,50 | 48,49 | 7,10 | 41,39 | 14,76 % |
| CSX | CSX | 30,00 | 32,46 | 6,30 | 26,16 | 14,68 % |
| UNP | UNP | 220,00 | 229,93 | 38,00 | 191,93 | 14,63 % |
| AIG | AIG | 72,50 | 73,00 | 9,60 | 63,40 | 14,35 % |
| MCD | MCD | 290,00 | 293,06 | 39,40 | 253,66 | 14,33 % |
| XME | XME | 57,00 | 57,39 | 7,50 | 49,89 | 14,25 % |
| RTX | RTX | 115,00 | 116,71 | 15,80 | 100,91 | 13,96 % |
| BMY | BMY | 57,50 | 57,68 | 7,20 | 50,48 | 13,91 % |
| PPG | PPG | 120,00 | 120,38 | 15,00 | 105,38 | 13,87 % |
| DOW | DOW | 40,00 | 40,03 | 4,90 | 35,13 | 13,86 % |
| LMT | LMT | 480,00 | 488,92 | 67,20 | 421,72 | 13,82 % |
| MRK | MRK | 95,00 | 99,85 | 16,25 | 83,60 | 13,64 % |
| VALE | VALE | 8,00 | 8,91 | 1,85 | 7,06 | 13,31 % |
| GD | GD | 260,00 | 266,14 | 36,60 | 229,54 | 13,27 % |
| FAST | FAST | 72,50 | 73,02 | 9,00 | 64,02 | 13,25 % |
| MET | MET | 80,00 | 82,25 | 11,50 | 70,75 | 13,07 % |
| XOM | XOM | 105,00 | 106,46 | 13,25 | 93,21 | 12,65 % |
| JNJ | JNJ | 145,00 | 145,05 | 16,05 | 129,00 | 12,40 % |
| KRE | KRE | 60,00 | 60,57 | 7,15 | 53,42 | 12,32 % |
| CSCO | CSCO | 57,50 | 59,61 | 8,40 | 51,21 | 12,28 % |
| DIA | DIA | 425,00 | 430,00 | 50,50 | 379,50 | 11,99 % |
| PRU | PRU | 115,00 | 119,52 | 16,70 | 102,81 | 11,85 % |
| INDA | INDA | 53,00 | 53,39 | 5,80 | 47,59 | 11,37 % |
| BP | BP | 28,00 | 28,95 | 3,80 | 25,15 | 11,31 % |
| KHC | KHC | 30,00 | 30,68 | 3,70 | 26,98 | 11,19 % |
| XLE | XLE | 84,00 | 84,68 | 9,00 | 75,68 | 11,00 % |
| KO | KO | 60,00 | 62,48 | 8,20 | 54,28 | 10,54 % |
| PFE | PFE | 25,00 | 26,56 | 3,90 | 22,66 | 10,33 % |
| CVX | CVX | 140,00 | 144,00 | 16,65 | 127,35 | 9,93 % |
| XLI | XLI | 130,00 | 133,34 | 14,95 | 118,39 | 9,81 % |
| SHEL | SHEL | 60,00 | 61,36 | 6,70 | 54,66 | 9,77 % |
| EEM | EEM | 42,00 | 42,30 | 3,65 | 38,65 | 8,67 % |
| BTI | BTI | 35,00 | 36,16 | 3,70 | 32,46 | 7,83 % |
| XLU | XLU | 76,00 | 76,25 | 5,50 | 70,75 | 7,42 % |
| WBD | WBD | 10,00 | 10,62 | 1,21 | 9,41 | 6,33 % |
| VZ | VZ | 35,00 | 39,69 | 6,20 | 33,49 | 4,49 % |
| EWZ | EWZ | 22,00 | 22,56 | 1,50 | 21,06 | 4,46 % |
| PBR | PBR | 10,00 | 12,60 | 2,90 | 9,70 | 3,09 % |
| HCP | HCP | 32,00 | 34,12 | 3,00 | 31,12 | 2,83 % |
| FYBR | FYBR | 32,50 | 34,85 | 3,00 | 31,85 | 2,04 % |
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.