In the Money Covered Calls for 12/18/2026 - 637 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 |
|---|---|---|---|---|---|---|
| LRCX | LRCX | 78,00 | 78,49 | 18,35 | 60,14 | 29,70 % |
| CCL | CCL | 20,00 | 21,24 | 5,80 | 15,44 | 29,54 % |
| ABNB | ABNB | 125,00 | 126,53 | 29,95 | 96,58 | 29,43 % |
| UBER | UBER | 72,50 | 73,33 | 17,30 | 56,03 | 29,39 % |
| KKR | KKR | 115,00 | 116,54 | 27,50 | 89,04 | 29,16 % |
| AVGO | AVGO | 196,00 | 196,98 | 45,00 | 151,98 | 28,96 % |
| SWTX | SWTX | 50,00 | 50,85 | 12,00 | 38,85 | 28,70 % |
| PWR | PWR | 270,00 | 270,40 | 60,50 | 209,90 | 28,63 % |
| AAL | AAL | 10,00 | 11,53 | 3,75 | 7,78 | 28,53 % |
| NFLX | NFLX | 960,00 | 962,48 | 215,15 | 747,33 | 28,46 % |
| NRG | NRG | 95,00 | 98,26 | 24,30 | 73,96 | 28,45 % |
| JD | JD | 42,00 | 44,88 | 12,15 | 32,73 | 28,32 % |
| PYPL | PYPL | 70,00 | 70,47 | 15,85 | 54,62 | 28,16 % |
| PAYC | PAYC | 210,00 | 217,44 | 53,30 | 164,14 | 27,94 % |
| META | META | 580,00 | 588,16 | 134,75 | 453,41 | 27,92 % |
| NOW | NOW | 840,00 | 845,27 | 187,00 | 658,27 | 27,61 % |
| DELL | DELL | 95,00 | 99,48 | 25,00 | 74,48 | 27,55 % |
| EXPE | EXPE | 170,00 | 172,48 | 39,10 | 133,38 | 27,46 % |
| SONO | SONO | 10,00 | 11,55 | 3,70 | 7,85 | 27,39 % |
| PANW | PANW | 185,00 | 188,24 | 42,95 | 145,29 | 27,33 % |
| NCLH | NCLH | 17,00 | 19,96 | 6,60 | 13,36 | 27,25 % |
| DAL | DAL | 47,00 | 47,97 | 11,00 | 36,97 | 27,13 % |
| ASML | ASML | 730,00 | 734,91 | 160,50 | 574,41 | 27,09 % |
| AMAT | AMAT | 155,00 | 155,70 | 33,65 | 122,05 | 27,00 % |
| PEGA | PEGA | 70,00 | 72,66 | 17,50 | 55,16 | 26,90 % |
| TSM | TSM | 170,00 | 174,48 | 40,30 | 134,18 | 26,70 % |
| BHVN | BHVN | 25,00 | 28,75 | 9,00 | 19,75 | 26,58 % |
| REGN | REGN | 670,00 | 672,36 | 143,00 | 529,36 | 26,57 % |
| SNPS | SNPS | 450,00 | 450,28 | 94,00 | 356,28 | 26,31 % |
| WYNN | WYNN | 85,00 | 85,05 | 17,65 | 67,40 | 26,12 % |
| FCX | FCX | 40,00 | 40,80 | 9,05 | 31,75 | 25,97 % |
| BIIB | BIIB | 140,00 | 141,43 | 30,00 | 111,43 | 25,64 % |
| WBD | WBD | 10,00 | 10,94 | 2,98 | 7,96 | 25,63 % |
| AMZN | AMZN | 195,00 | 196,25 | 41,00 | 155,25 | 25,60 % |
| BA | BA | 170,00 | 173,44 | 38,05 | 135,39 | 25,56 % |
| DVA | DVA | 145,00 | 149,83 | 34,20 | 115,63 | 25,40 % |
| WSC | WSC | 30,00 | 30,75 | 6,80 | 23,95 | 25,26 % |
| MGM | MGM | 30,00 | 32,69 | 8,70 | 23,99 | 25,05 % |
| ORCL | ORCL | 150,00 | 152,45 | 32,45 | 120,00 | 25,00 % |
| ZM | ZM | 75,00 | 76,90 | 16,85 | 60,05 | 24,90 % |
| ADBE | ADBE | 380,00 | 389,00 | 84,60 | 304,40 | 24,84 % |
| CRM | CRM | 270,00 | 279,39 | 62,15 | 217,24 | 24,29 % |
| AU | AU | 35,00 | 35,52 | 7,30 | 28,22 | 24,03 % |
| KBH | KBH | 60,00 | 61,52 | 13,10 | 48,42 | 23,92 % |
| LLY | LLY | 830,00 | 837,01 | 165,35 | 671,66 | 23,57 % |
| HCA | HCA | 330,00 | 334,18 | 66,00 | 268,18 | 23,05 % |
| MOS | MOS | 27,50 | 27,97 | 5,60 | 22,37 | 22,93 % |
| COF | COF | 170,00 | 172,60 | 34,30 | 138,30 | 22,92 % |
| GOOG | GOOG | 165,00 | 167,50 | 33,25 | 134,25 | 22,91 % |
| CI | CI | 320,00 | 320,83 | 59,40 | 261,43 | 22,40 % |
| BKNG | BKNG | 4.550,00 | 4.591,89 | 868,00 | 3.723,89 | 22,18 % |
| NKE | NKE | 72,50 | 73,35 | 14,00 | 59,35 | 22,16 % |
| CMG | CMG | 48,00 | 49,05 | 9,75 | 39,30 | 22,14 % |
| ISRG | ISRG | 490,00 | 500,00 | 98,70 | 401,30 | 22,10 % |
| VRTX | VRTX | 500,00 | 512,13 | 102,00 | 410,13 | 21,91 % |
| GDX | GDX | 45,00 | 45,23 | 8,30 | 36,93 | 21,85 % |
| GE | GE | 200,00 | 205,57 | 41,25 | 164,32 | 21,71 % |
| SMH | SMH | 220,00 | 227,79 | 47,00 | 180,79 | 21,69 % |
| GOOGL | GOOGL | 165,00 | 165,17 | 29,50 | 135,67 | 21,62 % |
| NEM | NEM | 47,50 | 48,04 | 8,95 | 39,09 | 21,51 % |
| QCOM | QCOM | 155,00 | 159,50 | 31,85 | 127,65 | 21,43 % |
| CLF | CLF | 8,00 | 9,57 | 2,97 | 6,60 | 21,19 % |
| INTU | INTU | 600,00 | 609,11 | 113,10 | 496,01 | 20,97 % |
| AXP | AXP | 270,00 | 270,65 | 47,05 | 223,60 | 20,75 % |
| TGT | TGT | 105,00 | 105,25 | 18,20 | 87,05 | 20,62 % |
| PZZA | PZZA | 45,00 | 45,85 | 8,50 | 37,35 | 20,48 % |
| DE | DE | 470,00 | 479,41 | 88,10 | 391,31 | 20,11 % |
| RPD | RPD | 28,00 | 29,34 | 6,00 | 23,34 | 19,97 % |
| OXY | OXY | 47,50 | 48,03 | 8,40 | 39,63 | 19,86 % |
| SCHW | SCHW | 77,50 | 78,73 | 13,95 | 64,78 | 19,64 % |
| XBI | XBI | 87,00 | 87,58 | 14,80 | 72,78 | 19,54 % |
| MNST | MNST | 55,00 | 56,82 | 10,80 | 46,02 | 19,51 % |
| AAPL | AAPL | 210,00 | 216,15 | 40,30 | 175,85 | 19,42 % |
| TT | TT | 350,00 | 350,06 | 57,00 | 293,06 | 19,43 % |
| BSX | BSX | 100,00 | 100,73 | 16,80 | 83,93 | 19,15 % |
| MPC | MPC | 145,00 | 149,57 | 27,65 | 121,92 | 18,93 % |
| MSFT | MSFT | 385,00 | 388,61 | 64,80 | 323,81 | 18,90 % |
| HAL | HAL | 25,00 | 25,08 | 4,05 | 21,03 | 18,88 % |
| TMO | TMO | 510,00 | 518,41 | 89,00 | 429,41 | 18,77 % |
| FDX | FDX | 240,00 | 247,31 | 45,15 | 202,16 | 18,72 % |
| SYF | SYF | 50,00 | 54,52 | 12,40 | 42,12 | 18,71 % |
| MAR | MAR | 240,00 | 247,50 | 45,00 | 202,50 | 18,52 % |
| GS | GS | 550,00 | 557,34 | 93,15 | 464,19 | 18,49 % |
| SHW | SHW | 330,00 | 335,53 | 56,50 | 279,03 | 18,27 % |
| CVS | CVS | 67,50 | 67,99 | 10,90 | 57,09 | 18,23 % |
| X | X | 40,00 | 41,75 | 7,90 | 33,85 | 18,17 % |
| LVS | LVS | 42,50 | 43,91 | 7,90 | 36,01 | 18,02 % |
| DIS | DIS | 100,00 | 100,41 | 15,65 | 84,76 | 17,98 % |
| COST | COST | 900,00 | 907,75 | 144,75 | 763,00 | 17,96 % |
| CTAS | CTAS | 195,00 | 196,37 | 31,00 | 165,37 | 17,92 % |
| BX | BX | 145,00 | 149,72 | 26,50 | 123,22 | 17,68 % |
| VLO | VLO | 130,00 | 133,84 | 23,30 | 110,54 | 17,60 % |
| TXN | TXN | 180,00 | 182,43 | 29,35 | 153,08 | 17,59 % |
| SBUX | SBUX | 95,00 | 99,33 | 18,45 | 80,88 | 17,46 % |
| CMA | CMA | 57,50 | 59,09 | 10,10 | 48,99 | 17,37 % |
| UAA | UAA | 5,00 | 6,66 | 2,40 | 4,26 | 17,37 % |
| TMUS | TMUS | 250,00 | 259,81 | 46,70 | 213,11 | 17,31 % |
| C | C | 70,00 | 71,44 | 11,70 | 59,74 | 17,17 % |
| WFC | WFC | 72,50 | 73,17 | 11,20 | 61,97 | 16,99 % |
| AIG | AIG | 82,50 | 83,66 | 13,10 | 70,56 | 16,92 % |
| SPGI | SPGI | 490,00 | 495,22 | 76,00 | 419,22 | 16,88 % |
| CSX | CSX | 30,00 | 30,07 | 4,40 | 25,67 | 16,87 % |
| BLK | BLK | 950,00 | 957,23 | 144,10 | 813,13 | 16,83 % |
| GEHC | GEHC | 80,00 | 82,50 | 14,00 | 68,50 | 16,79 % |
| LOW | LOW | 220,00 | 225,51 | 36,95 | 188,56 | 16,67 % |
| BAC | BAC | 42,00 | 42,46 | 6,40 | 36,06 | 16,47 % |
| XLK | XLK | 215,00 | 215,64 | 31,00 | 184,64 | 16,44 % |
| V | V | 335,00 | 339,87 | 52,10 | 287,77 | 16,41 % |
| QQQ | QQQ | 480,00 | 482,70 | 70,10 | 412,60 | 16,34 % |
| RTX | RTX | 135,00 | 135,44 | 19,30 | 116,14 | 16,24 % |
| BBY | BBY | 72,50 | 73,79 | 11,40 | 62,39 | 16,20 % |
| F | F | 9,85 | 10,19 | 1,71 | 8,48 | 16,15 % |
| HD | HD | 350,00 | 353,81 | 52,10 | 301,71 | 16,01 % |
| XLY | XLY | 195,00 | 197,21 | 29,00 | 168,21 | 15,93 % |
| MA | MA | 520,00 | 536,09 | 87,05 | 449,04 | 15,80 % |
| GM | GM | 47,00 | 49,93 | 9,30 | 40,63 | 15,68 % |
| EQIX | EQIX | 840,00 | 855,33 | 129,00 | 726,33 | 15,65 % |
| HPQ | HPQ | 28,00 | 28,78 | 4,55 | 24,23 | 15,55 % |
| MET | MET | 82,50 | 83,02 | 11,60 | 71,42 | 15,51 % |
| XOP | XOP | 130,00 | 133,69 | 21,15 | 112,54 | 15,51 % |
| KRE | KRE | 57,00 | 57,78 | 8,40 | 49,38 | 15,43 % |
| BRK.B | BRK.B | 520,00 | 526,26 | 75,60 | 450,66 | 15,39 % |
| COP | COP | 100,00 | 101,33 | 14,65 | 86,68 | 15,37 % |
| MS | MS | 115,00 | 119,85 | 20,00 | 99,85 | 15,17 % |
| WMT | WMT | 85,00 | 86,70 | 12,70 | 74,00 | 14,87 % |
| BMY | BMY | 60,00 | 60,10 | 7,85 | 52,25 | 14,83 % |
| ICE | ICE | 170,00 | 173,69 | 25,50 | 148,19 | 14,72 % |
| LMT | LMT | 470,00 | 470,55 | 60,80 | 409,75 | 14,70 % |
| VALE | VALE | 10,00 | 10,24 | 1,52 | 8,72 | 14,68 % |
| TJX | TJX | 115,00 | 117,86 | 17,55 | 100,31 | 14,64 % |
| HON | HON | 200,00 | 208,76 | 34,20 | 174,56 | 14,57 % |
| IWM | IWM | 205,00 | 206,37 | 27,45 | 178,92 | 14,58 % |
| XME | XME | 58,00 | 58,71 | 8,00 | 50,71 | 14,38 % |
| JPM | JPM | 230,00 | 239,99 | 38,35 | 201,64 | 14,06 % |
| BDX | BDX | 230,00 | 231,79 | 30,10 | 201,69 | 14,04 % |
| CSCO | CSCO | 60,00 | 61,33 | 8,70 | 52,63 | 14,00 % |
| USB | USB | 42,50 | 42,99 | 5,70 | 37,29 | 13,97 % |
| FUN | FUN | 35,00 | 37,22 | 6,50 | 30,72 | 13,93 % |
| MRK | MRK | 90,00 | 94,03 | 14,90 | 79,13 | 13,74 % |
| EOG | EOG | 120,00 | 124,94 | 19,40 | 105,54 | 13,70 % |
| NE | NE | 22,50 | 24,70 | 4,90 | 19,80 | 13,64 % |
| GD | GD | 260,00 | 267,97 | 39,00 | 228,97 | 13,55 % |
| XLF | XLF | 49,00 | 49,57 | 6,35 | 43,22 | 13,37 % |
| UNP | UNP | 230,00 | 236,39 | 33,50 | 202,89 | 13,36 % |
| MCD | MCD | 305,00 | 306,92 | 37,65 | 269,27 | 13,27 % |
| PPG | PPG | 110,00 | 113,38 | 16,00 | 97,38 | 12,97 % |
| SPY | SPY | 565,00 | 568,27 | 67,59 | 500,68 | 12,85 % |
| GOLD | GOLD | 17,00 | 19,42 | 4,30 | 15,12 | 12,43 % |
| INDA | INDA | 50,00 | 50,61 | 6,00 | 44,61 | 12,08 % |
| FAST | FAST | 75,00 | 76,46 | 9,50 | 66,96 | 12,01 % |
| XOM | XOM | 115,00 | 115,60 | 12,60 | 103,00 | 11,65 % |
| PRU | PRU | 110,00 | 110,62 | 12,00 | 98,62 | 11,54 % |
| DIA | DIA | 420,00 | 420,42 | 42,00 | 378,42 | 10,99 % |
| JNJ | JNJ | 160,00 | 162,99 | 18,70 | 144,29 | 10,89 % |
| WWW | WWW | 12,50 | 13,99 | 2,70 | 11,29 | 10,72 % |
| CVX | CVX | 160,00 | 164,05 | 19,35 | 144,70 | 10,57 % |
| XLE | XLE | 92,00 | 92,83 | 9,50 | 83,33 | 10,40 % |
| KO | KO | 67,50 | 69,28 | 8,10 | 61,18 | 10,33 % |
| BKR | BKR | 42,00 | 44,60 | 6,50 | 38,10 | 10,24 % |
| SHEL | SHEL | 70,00 | 71,52 | 8,00 | 63,52 | 10,20 % |
| BP | BP | 33,00 | 34,61 | 4,65 | 29,96 | 10,15 % |
| XLI | XLI | 130,00 | 133,63 | 15,50 | 118,13 | 10,05 % |
| CMCSA | CMCSA | 35,00 | 36,46 | 4,65 | 31,81 | 10,02 % |
| EEM | EEM | 45,00 | 45,22 | 4,25 | 40,97 | 9,84 % |
| PFE | PFE | 25,00 | 26,22 | 3,45 | 22,77 | 9,79 % |
| KHC | KHC | 27,50 | 29,94 | 4,75 | 25,19 | 9,16 % |
| OMER | OMER | 7,00 | 8,98 | 2,50 | 6,48 | 8,02 % |
| BTI | BTI | 40,00 | 41,20 | 3,90 | 37,30 | 7,24 % |
| XLU | XLU | 78,00 | 78,94 | 6,10 | 72,84 | 7,08 % |
| PBR | PBR | 13,00 | 14,03 | 1,73 | 12,30 | 5,69 % |
| DOW | DOW | 35,00 | 37,19 | 3,80 | 33,39 | 4,82 % |
| FYBR | FYBR | 35,00 | 36,03 | 2,55 | 33,48 | 4,54 % |
| EWZ | EWZ | 26,00 | 26,94 | 2,00 | 24,94 | 4,25 % |
| AGNC | AGNC | 10,00 | 10,37 | 0,68 | 9,69 | 3,20 % |
| VZ | VZ | 40,00 | 43,95 | 4,95 | 39,00 | 2,56 % |
| JNPR | JNPR | 35,00 | 36,08 | 1,55 | 34,53 | 1,36 % |
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.