In the Money Covered Calls for 12/18/2026 - 740 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 |
|---|---|---|---|---|---|---|
| AMAT | AMAT | 170,00 | 172,99 | 42,20 | 130,79 | 29,98 % |
| X | X | 38,00 | 38,26 | 9,00 | 29,26 | 29,87 % |
| THC | THC | 135,00 | 138,94 | 34,90 | 104,04 | 29,76 % |
| ABNB | ABNB | 135,00 | 136,92 | 32,80 | 104,12 | 29,66 % |
| DKNG | DKNG | 43,00 | 44,25 | 11,05 | 33,20 | 29,52 % |
| ADBE | ADBE | 550,00 | 553,00 | 128,00 | 425,00 | 29,41 % |
| EXPE | EXPE | 190,00 | 190,72 | 43,80 | 146,92 | 29,32 % |
| FTNT | FTNT | 97,50 | 99,00 | 23,50 | 75,50 | 29,14 % |
| SNPS | SNPS | 510,00 | 516,00 | 121,00 | 395,00 | 29,11 % |
| TSM | TSM | 200,00 | 203,02 | 48,00 | 155,02 | 29,02 % |
| PAYC | PAYC | 230,00 | 236,48 | 58,00 | 178,48 | 28,87 % |
| AVGO | AVGO | 178,00 | 179,30 | 41,00 | 138,30 | 28,71 % |
| BABA | BABA | 85,00 | 86,10 | 20,05 | 66,05 | 28,69 % |
| BA | BA | 150,00 | 153,88 | 37,30 | 116,58 | 28,67 % |
| AMZN | AMZN | 225,00 | 226,56 | 51,50 | 175,06 | 28,53 % |
| ZM | ZM | 85,00 | 85,98 | 19,80 | 66,18 | 28,44 % |
| BIIB | BIIB | 155,00 | 157,78 | 37,00 | 120,78 | 28,33 % |
| WDC | WDC | 70,00 | 71,05 | 16,50 | 54,55 | 28,32 % |
| NOW | NOW | 1.120,00 | 1.124,34 | 250,00 | 874,34 | 28,10 % |
| CRM | CRM | 360,00 | 361,99 | 80,40 | 281,59 | 27,85 % |
| REGN | REGN | 770,00 | 778,00 | 174,00 | 604,00 | 27,48 % |
| PYPL | PYPL | 87,50 | 89,81 | 21,00 | 68,81 | 27,16 % |
| MGM | MGM | 35,00 | 36,56 | 9,00 | 27,56 | 27,00 % |
| PWR | PWR | 330,00 | 332,47 | 72,50 | 259,97 | 26,94 % |
| VRTX | VRTX | 460,00 | 462,10 | 96,70 | 365,40 | 25,89 % |
| ORCL | ORCL | 190,00 | 192,74 | 41,70 | 151,04 | 25,79 % |
| WYNN | WYNN | 92,50 | 94,50 | 20,95 | 73,55 | 25,76 % |
| QCOM | QCOM | 155,00 | 159,30 | 35,95 | 123,35 | 25,66 % |
| LLY | LLY | 820,00 | 826,71 | 174,00 | 652,71 | 25,63 % |
| KBH | KBH | 75,00 | 78,53 | 18,50 | 60,03 | 24,94 % |
| BKNG | BKNG | 5.300,00 | 5.300,34 | 1.056,00 | 4.244,34 | 24,87 % |
| DAL | DAL | 62,50 | 64,53 | 14,35 | 50,18 | 24,55 % |
| FCX | FCX | 40,00 | 42,33 | 10,20 | 32,13 | 24,49 % |
| INTU | INTU | 640,00 | 646,47 | 132,20 | 514,27 | 24,45 % |
| NRG | NRG | 95,00 | 99,26 | 22,90 | 76,36 | 24,41 % |
| ISRG | ISRG | 540,00 | 550,41 | 114,80 | 435,61 | 23,96 % |
| SMH | SMH | 240,00 | 248,48 | 54,50 | 193,98 | 23,72 % |
| GE | GE | 170,00 | 175,00 | 37,40 | 137,60 | 23,55 % |
| CMG | CMG | 65,30 | 65,31 | 12,40 | 52,91 | 23,42 % |
| NKE | NKE | 77,50 | 78,80 | 16,00 | 62,80 | 23,41 % |
| GDX | GDX | 36,00 | 36,83 | 7,65 | 29,18 | 23,37 % |
| GOOG | GOOG | 175,00 | 176,08 | 34,10 | 141,98 | 23,26 % |
| GEHC | GEHC | 80,00 | 80,42 | 15,50 | 64,92 | 23,23 % |
| LVS | LVS | 52,50 | 54,11 | 11,50 | 42,61 | 23,21 % |
| NEM | NEM | 40,00 | 41,08 | 8,55 | 32,53 | 22,96 % |
| CTAS | CTAS | 220,00 | 223,01 | 44,00 | 179,01 | 22,90 % |
| GM | GM | 52,50 | 53,45 | 10,70 | 42,75 | 22,81 % |
| COF | COF | 185,00 | 187,96 | 37,30 | 150,66 | 22,79 % |
| GOOGL | GOOGL | 170,00 | 174,45 | 35,95 | 138,50 | 22,74 % |
| KKR | KKR | 155,00 | 158,00 | 31,50 | 126,50 | 22,53 % |
| MNST | MNST | 50,00 | 52,20 | 11,10 | 41,10 | 21,65 % |
| RIG | RIG | 4,00 | 4,04 | 0,75 | 3,29 | 21,58 % |
| AXP | AXP | 300,00 | 303,99 | 56,95 | 247,04 | 21,44 % |
| HCA | HCA | 310,00 | 319,75 | 64,10 | 255,65 | 21,26 % |
| FDX | FDX | 280,00 | 280,68 | 49,55 | 231,13 | 21,14 % |
| MSFT | MSFT | 440,00 | 443,25 | 79,95 | 363,30 | 21,11 % |
| SBUX | SBUX | 100,00 | 100,37 | 17,75 | 82,62 | 21,04 % |
| XBI | XBI | 99,00 | 99,14 | 17,35 | 81,79 | 21,04 % |
| PZZA | PZZA | 47,50 | 48,75 | 9,50 | 39,25 | 21,02 % |
| SYF | SYF | 65,00 | 67,92 | 14,20 | 53,72 | 21,00 % |
| BKR | BKR | 40,00 | 41,23 | 8,10 | 33,13 | 20,74 % |
| WSC | WSC | 37,50 | 39,16 | 8,10 | 31,06 | 20,73 % |
| HAL | HAL | 28,00 | 28,75 | 5,55 | 23,20 | 20,69 % |
| TGT | TGT | 130,00 | 132,39 | 24,60 | 107,79 | 20,60 % |
| TT | TT | 400,00 | 410,00 | 78,00 | 332,00 | 20,48 % |
| MPC | MPC | 150,00 | 150,64 | 26,05 | 124,59 | 20,39 % |
| BSX | BSX | 90,00 | 90,07 | 15,30 | 74,77 | 20,37 % |
| AAPL | AAPL | 240,00 | 242,44 | 42,50 | 199,94 | 20,04 % |
| OXY | OXY | 47,50 | 47,63 | 8,05 | 39,58 | 20,02 % |
| COST | COST | 980,00 | 992,00 | 175,00 | 817,00 | 19,95 % |
| MAR | MAR | 290,00 | 292,59 | 50,70 | 241,89 | 19,89 % |
| CI | CI | 310,00 | 317,81 | 59,20 | 258,61 | 19,87 % |
| LRCX | LRCX | 76,00 | 76,51 | 13,05 | 63,46 | 19,76 % |
| TMO | TMO | 520,00 | 529,36 | 95,10 | 434,26 | 19,74 % |
| CVS | CVS | 55,00 | 55,28 | 9,20 | 46,08 | 19,36 % |
| DIS | DIS | 115,00 | 116,36 | 20,00 | 96,36 | 19,34 % |
| SCHW | SCHW | 80,00 | 81,47 | 14,40 | 67,07 | 19,28 % |
| SHW | SHW | 380,00 | 386,30 | 66,90 | 319,40 | 18,97 % |
| VLO | VLO | 130,00 | 131,40 | 22,00 | 109,40 | 18,83 % |
| BX | BX | 185,00 | 187,20 | 31,50 | 155,70 | 18,82 % |
| BBY | BBY | 87,50 | 88,17 | 14,50 | 73,67 | 18,77 % |
| TMUS | TMUS | 240,00 | 243,78 | 41,60 | 202,18 | 18,71 % |
| WMT | WMT | 95,00 | 95,73 | 15,60 | 80,13 | 18,56 % |
| TXN | TXN | 190,00 | 192,78 | 32,50 | 160,28 | 18,54 % |
| LOW | LOW | 270,00 | 273,00 | 44,80 | 228,20 | 18,32 % |
| XLK | XLK | 240,00 | 240,84 | 38,00 | 202,84 | 18,32 % |
| DE | DE | 440,00 | 444,00 | 72,00 | 372,00 | 18,28 % |
| GS | GS | 590,00 | 600,00 | 101,15 | 498,85 | 18,27 % |
| QQQ | QQQ | 524,78 | 525,60 | 81,25 | 444,35 | 18,10 % |
| BTU | BTU | 22,00 | 22,55 | 3,90 | 18,65 | 17,96 % |
| ATEC | ATEC | 7,50 | 9,67 | 3,30 | 6,37 | 17,76 % |
| V | V | 310,00 | 311,57 | 48,30 | 263,27 | 17,75 % |
| XOP | XOP | 135,00 | 135,82 | 21,05 | 114,77 | 17,63 % |
| F | F | 10,00 | 10,51 | 2,00 | 8,51 | 17,51 % |
| MA | MA | 520,00 | 528,57 | 86,00 | 442,57 | 17,50 % |
| TJX | TJX | 125,00 | 126,40 | 20,00 | 106,40 | 17,48 % |
| SPGI | SPGI | 510,00 | 516,77 | 82,00 | 434,77 | 17,30 % |
| UAA | UAA | 10,00 | 10,33 | 1,80 | 8,53 | 17,23 % |
| HD | HD | 430,00 | 431,00 | 63,75 | 367,25 | 17,09 % |
| BLK | BLK | 1.040,00 | 1.046,09 | 157,00 | 889,09 | 16,97 % |
| HON | HON | 220,00 | 226,38 | 38,30 | 188,08 | 16,97 % |
| MET | MET | 85,00 | 85,22 | 12,50 | 72,72 | 16,89 % |
| MOS | MOS | 25,00 | 25,52 | 4,10 | 21,42 | 16,71 % |
| EOG | EOG | 125,00 | 127,81 | 20,60 | 107,21 | 16,59 % |
| MS | MS | 125,00 | 129,96 | 22,35 | 107,61 | 16,16 % |
| BRK.B | BRK.B | 460,00 | 470,00 | 73,75 | 396,25 | 16,09 % |
| COP | COP | 100,00 | 103,22 | 17,05 | 86,17 | 16,05 % |
| IWM | IWM | 235,00 | 238,93 | 36,25 | 202,68 | 15,95 % |
| C | C | 70,00 | 72,14 | 11,65 | 60,49 | 15,72 % |
| WFC | WFC | 72,50 | 74,30 | 11,65 | 62,65 | 15,72 % |
| CSX | CSX | 32,50 | 34,39 | 6,30 | 28,09 | 15,70 % |
| XLY | XLY | 230,00 | 232,80 | 34,00 | 198,80 | 15,69 % |
| JPM | JPM | 240,00 | 247,13 | 39,00 | 208,13 | 15,31 % |
| ICE | ICE | 155,00 | 155,93 | 21,50 | 134,43 | 15,30 % |
| GOLD | GOLD | 15,00 | 16,78 | 3,75 | 13,03 | 15,12 % |
| HPQ | HPQ | 35,00 | 36,20 | 5,75 | 30,45 | 14,94 % |
| SPY | SPY | 605,00 | 607,81 | 81,49 | 526,32 | 14,95 % |
| USB | USB | 50,00 | 51,80 | 8,30 | 43,50 | 14,94 % |
| UNP | UNP | 230,00 | 233,57 | 33,10 | 200,47 | 14,73 % |
| KRE | KRE | 65,00 | 66,69 | 10,00 | 56,69 | 14,66 % |
| LMT | LMT | 510,00 | 513,03 | 67,90 | 445,13 | 14,57 % |
| AAL | AAL | 17,00 | 17,35 | 2,50 | 14,85 | 14,48 % |
| MRK | MRK | 100,00 | 103,12 | 15,70 | 87,42 | 14,39 % |
| CMA | CMA | 67,50 | 68,60 | 9,50 | 59,10 | 14,21 % |
| PPG | PPG | 125,00 | 125,57 | 16,00 | 109,57 | 14,08 % |
| GD | GD | 270,00 | 271,20 | 34,50 | 236,70 | 14,07 % |
| AU | AU | 22,00 | 24,99 | 5,70 | 19,29 | 14,05 % |
| AIG | AIG | 75,00 | 75,56 | 9,70 | 65,86 | 13,88 % |
| BAC | BAC | 45,00 | 46,77 | 7,25 | 39,52 | 13,87 % |
| XLF | XLF | 50,00 | 50,42 | 6,50 | 43,92 | 13,84 % |
| MCD | MCD | 295,00 | 298,98 | 39,80 | 259,18 | 13,82 % |
| INDA | INDA | 55,00 | 55,43 | 7,10 | 48,33 | 13,81 % |
| PFE | PFE | 25,00 | 25,68 | 3,70 | 21,98 | 13,73 % |
| FAST | FAST | 80,00 | 81,05 | 10,60 | 70,45 | 13,56 % |
| RTX | RTX | 115,00 | 117,99 | 16,50 | 101,49 | 13,31 % |
| PRU | PRU | 125,00 | 126,56 | 16,00 | 110,56 | 13,06 % |
| CVX | CVX | 155,00 | 155,30 | 18,00 | 137,30 | 12,89 % |
| XOM | XOM | 110,00 | 113,51 | 15,55 | 97,96 | 12,29 % |
| KO | KO | 62,50 | 62,60 | 6,90 | 55,70 | 12,21 % |
| DIA | DIA | 445,00 | 446,72 | 50,00 | 396,72 | 12,17 % |
| NE | NE | 30,00 | 32,00 | 5,20 | 26,80 | 11,94 % |
| AG | AG | 5,00 | 6,07 | 1,60 | 4,47 | 11,86 % |
| BMY | BMY | 57,50 | 59,36 | 7,80 | 51,56 | 11,52 % |
| JNJ | JNJ | 145,00 | 149,31 | 18,70 | 130,61 | 11,02 % |
| XLE | XLE | 91,00 | 91,02 | 9,00 | 82,02 | 10,95 % |
| KHC | KHC | 30,00 | 30,84 | 3,70 | 27,14 | 10,54 % |
| DOW | DOW | 40,00 | 42,05 | 5,75 | 36,30 | 10,19 % |
| CMCSA | CMCSA | 42,50 | 43,15 | 4,50 | 38,65 | 9,96 % |
| XLI | XLI | 140,00 | 140,56 | 13,25 | 127,31 | 9,97 % |
| XME | XME | 65,00 | 65,44 | 6,20 | 59,24 | 9,72 % |
| CSCO | CSCO | 57,50 | 59,75 | 7,00 | 52,75 | 9,00 % |
| VALE | VALE | 8,00 | 9,39 | 2,04 | 7,35 | 8,84 % |
| BP | BP | 28,00 | 28,74 | 3,00 | 25,74 | 8,78 % |
| SHEL | SHEL | 62,50 | 63,25 | 5,20 | 58,05 | 7,67 % |
| XLU | XLU | 79,00 | 79,69 | 6,00 | 73,69 | 7,21 % |
| EEM | EEM | 43,00 | 43,85 | 3,50 | 40,35 | 6,57 % |
| BTI | BTI | 37,00 | 38,05 | 3,20 | 34,85 | 6,17 % |
| PBR | PBR | 13,00 | 13,90 | 1,57 | 12,33 | 5,43 % |
| HTZ | HTZ | 4,50 | 4,72 | 0,45 | 4,27 | 5,39 % |
| VZ | VZ | 40,00 | 42,38 | 4,00 | 38,38 | 4,22 % |
| EWZ | EWZ | 25,00 | 25,27 | 1,00 | 24,27 | 3,01 % |
| FYBR | FYBR | 32,50 | 34,64 | 3,00 | 31,64 | 2,72 % |
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.