In the Money Covered Calls for 12/18/2026 - 681 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 |
|---|---|---|---|---|---|---|
| ABNB | ABNB | 130,00 | 130,42 | 30,35 | 100,07 | 29,91 % |
| MELI | MELI | 1.900,00 | 1.919,00 | 456,00 | 1.463,00 | 29,87 % |
| PANW | PANW | 180,00 | 183,55 | 44,40 | 139,15 | 29,36 % |
| PEGA | PEGA | 105,00 | 107,75 | 26,50 | 81,25 | 29,23 % |
| REGN | REGN | 670,00 | 670,50 | 152,00 | 518,50 | 29,22 % |
| AAL | AAL | 15,00 | 16,85 | 5,20 | 11,65 | 28,75 % |
| LULU | LULU | 410,00 | 413,00 | 94,10 | 318,90 | 28,57 % |
| SPOT | SPOT | 560,00 | 573,91 | 138,30 | 435,61 | 28,56 % |
| TSM | TSM | 200,00 | 202,80 | 47,20 | 155,60 | 28,53 % |
| EXPE | EXPE | 165,00 | 169,62 | 41,15 | 128,47 | 28,43 % |
| WDC | WDC | 65,00 | 65,01 | 14,40 | 50,61 | 28,43 % |
| PAYC | PAYC | 200,00 | 205,24 | 49,50 | 155,74 | 28,42 % |
| PWR | PWR | 300,00 | 301,82 | 68,00 | 233,82 | 28,30 % |
| META | META | 700,00 | 702,69 | 156,75 | 545,94 | 28,22 % |
| BABA | BABA | 97,50 | 99,77 | 23,60 | 76,17 | 28,00 % |
| ASML | ASML | 730,00 | 736,14 | 165,60 | 570,54 | 27,95 % |
| NFLX | NFLX | 980,00 | 984,65 | 218,75 | 765,90 | 27,95 % |
| ONON | ONON | 57,50 | 59,17 | 14,20 | 44,97 | 27,86 % |
| NOW | NOW | 1.020,00 | 1.020,94 | 221,40 | 799,54 | 27,57 % |
| MGM | MGM | 33,00 | 34,30 | 8,30 | 26,00 | 26,92 % |
| ZM | ZM | 85,00 | 86,65 | 19,50 | 67,15 | 26,58 % |
| SNPS | SNPS | 520,00 | 523,50 | 112,10 | 411,40 | 26,40 % |
| BIIB | BIIB | 140,00 | 142,34 | 31,50 | 110,84 | 26,31 % |
| BA | BA | 175,00 | 176,90 | 38,30 | 138,60 | 26,26 % |
| NRG | NRG | 100,00 | 104,34 | 25,10 | 79,24 | 26,20 % |
| AMAT | AMAT | 175,00 | 179,81 | 41,05 | 138,76 | 26,12 % |
| DAL | DAL | 65,00 | 66,92 | 15,35 | 51,57 | 26,04 % |
| CRM | CRM | 330,00 | 339,24 | 77,20 | 262,04 | 25,93 % |
| ADBE | ADBE | 430,00 | 440,00 | 98,10 | 341,90 | 25,77 % |
| ORCL | ORCL | 170,00 | 170,48 | 35,25 | 135,23 | 25,71 % |
| LLY | LLY | 810,00 | 810,43 | 165,25 | 645,18 | 25,55 % |
| DVA | DVA | 175,00 | 177,06 | 37,50 | 139,56 | 25,39 % |
| PZZA | PZZA | 40,00 | 40,40 | 8,50 | 31,90 | 25,39 % |
| LRCX | LRCX | 80,00 | 80,87 | 16,80 | 64,07 | 24,86 % |
| QCOM | QCOM | 170,00 | 171,10 | 34,85 | 136,25 | 24,77 % |
| AMZN | AMZN | 235,00 | 238,79 | 50,20 | 188,59 | 24,61 % |
| KBH | KBH | 65,00 | 66,00 | 13,70 | 52,30 | 24,28 % |
| PYPL | PYPL | 90,00 | 90,93 | 18,50 | 72,43 | 24,26 % |
| PLTR | PLTR | 100,00 | 104,03 | 23,50 | 80,53 | 24,18 % |
| SMH | SMH | 240,00 | 241,58 | 48,20 | 193,38 | 24,11 % |
| CMG | CMG | 59,60 | 59,63 | 11,60 | 48,03 | 24,09 % |
| KKR | KKR | 160,00 | 163,33 | 34,10 | 129,23 | 23,81 % |
| NEM | NEM | 42,50 | 43,00 | 8,65 | 34,35 | 23,72 % |
| GOOG | GOOG | 205,00 | 205,00 | 39,10 | 165,90 | 23,57 % |
| VRTX | VRTX | 470,00 | 470,02 | 89,60 | 380,42 | 23,55 % |
| CI | CI | 290,00 | 292,46 | 57,70 | 234,76 | 23,53 % |
| LVS | LVS | 45,00 | 45,09 | 8,60 | 36,49 | 23,32 % |
| BKNG | BKNG | 4.650,00 | 4.692,90 | 916,00 | 3.776,90 | 23,12 % |
| AA | AA | 30,00 | 34,80 | 10,40 | 24,40 | 22,95 % |
| GOOGL | GOOGL | 200,00 | 203,55 | 40,85 | 162,70 | 22,93 % |
| INTU | INTU | 600,00 | 604,71 | 116,00 | 488,71 | 22,77 % |
| ISRG | ISRG | 560,00 | 578,55 | 122,00 | 456,55 | 22,66 % |
| COF | COF | 200,00 | 200,91 | 37,50 | 163,41 | 22,39 % |
| FCX | FCX | 35,00 | 36,10 | 7,50 | 28,60 | 22,38 % |
| GDX | GDX | 39,00 | 39,59 | 7,65 | 31,94 | 22,10 % |
| WYNN | WYNN | 82,50 | 84,09 | 16,50 | 67,59 | 22,06 % |
| GEHC | GEHC | 87,50 | 87,51 | 15,80 | 71,71 | 22,02 % |
| GE | GE | 200,00 | 205,29 | 40,85 | 164,44 | 21,62 % |
| BKR | BKR | 47,00 | 47,41 | 8,60 | 38,81 | 21,12 % |
| FL | FL | 17,50 | 19,08 | 4,60 | 14,48 | 20,86 % |
| HCA | HCA | 330,00 | 334,30 | 61,00 | 273,30 | 20,75 % |
| SCHW | SCHW | 82,50 | 83,05 | 14,50 | 68,55 | 20,35 % |
| SYF | SYF | 65,00 | 67,55 | 13,50 | 54,05 | 20,26 % |
| NKE | NKE | 75,00 | 76,98 | 14,50 | 62,48 | 20,04 % |
| MNST | MNST | 45,00 | 47,50 | 10,00 | 37,50 | 20,00 % |
| VLO | VLO | 135,00 | 136,18 | 23,50 | 112,68 | 19,81 % |
| MSFT | MSFT | 410,00 | 412,64 | 70,00 | 342,64 | 19,66 % |
| TT | TT | 360,00 | 360,52 | 59,50 | 301,02 | 19,59 % |
| MAR | MAR | 290,00 | 290,61 | 48,10 | 242,51 | 19,58 % |
| XBI | XBI | 91,00 | 91,42 | 15,25 | 76,17 | 19,47 % |
| CVS | CVS | 55,00 | 56,20 | 10,15 | 46,05 | 19,44 % |
| DIS | DIS | 110,00 | 114,30 | 22,10 | 92,20 | 19,31 % |
| F | F | 10,00 | 10,01 | 1,61 | 8,40 | 19,05 % |
| HAL | HAL | 25,00 | 25,65 | 4,65 | 21,00 | 19,05 % |
| CTAS | CTAS | 200,00 | 202,89 | 34,80 | 168,09 | 18,98 % |
| COST | COST | 1.000,00 | 1.004,68 | 163,85 | 840,83 | 18,93 % |
| BBY | BBY | 82,50 | 83,78 | 14,40 | 69,38 | 18,91 % |
| X | X | 35,00 | 36,46 | 7,00 | 29,46 | 18,81 % |
| AXP | AXP | 310,00 | 319,00 | 57,95 | 261,05 | 18,75 % |
| GOLD | GOLD | 15,00 | 16,62 | 3,95 | 12,67 | 18,39 % |
| DE | DE | 460,00 | 468,50 | 79,85 | 388,65 | 18,36 % |
| XLK | XLK | 225,00 | 227,70 | 37,60 | 190,10 | 18,36 % |
| AAPL | AAPL | 220,00 | 228,70 | 42,75 | 185,95 | 18,31 % |
| MPC | MPC | 145,00 | 148,00 | 25,45 | 122,55 | 18,32 % |
| CMA | CMA | 65,00 | 65,95 | 11,00 | 54,95 | 18,29 % |
| TMO | TMO | 590,00 | 593,75 | 95,00 | 498,75 | 18,30 % |
| TMUS | TMUS | 230,00 | 234,50 | 40,00 | 194,50 | 18,25 % |
| TGT | TGT | 130,00 | 134,16 | 24,05 | 110,11 | 18,06 % |
| BX | BX | 170,00 | 172,77 | 28,55 | 144,22 | 17,88 % |
| EOG | EOG | 125,00 | 125,97 | 19,90 | 106,07 | 17,85 % |
| WSC | WSC | 35,00 | 35,80 | 6,10 | 29,70 | 17,85 % |
| SBUX | SBUX | 105,00 | 108,18 | 19,05 | 89,13 | 17,81 % |
| HON | HON | 220,00 | 222,44 | 35,60 | 186,84 | 17,74 % |
| TXN | TXN | 180,00 | 181,90 | 29,00 | 152,90 | 17,72 % |
| FDX | FDX | 240,00 | 249,40 | 45,50 | 203,90 | 17,70 % |
| C | C | 80,00 | 80,29 | 12,25 | 68,04 | 17,58 % |
| SHW | SHW | 350,00 | 357,64 | 59,50 | 298,14 | 17,39 % |
| EWZ | EWZ | 25,00 | 25,50 | 4,20 | 21,30 | 17,37 % |
| CSX | CSX | 32,50 | 32,61 | 4,90 | 27,71 | 17,29 % |
| AU | AU | 30,00 | 31,22 | 5,60 | 25,62 | 17,11 % |
| WFC | WFC | 77,50 | 78,14 | 11,95 | 66,19 | 17,09 % |
| QQQ | QQQ | 520,00 | 521,69 | 77,50 | 444,19 | 17,07 % |
| MA | MA | 560,00 | 563,95 | 85,35 | 478,60 | 17,01 % |
| V | V | 345,00 | 346,01 | 51,10 | 294,91 | 16,98 % |
| LOW | LOW | 250,00 | 256,50 | 42,40 | 214,10 | 16,77 % |
| NE | NE | 30,00 | 31,40 | 5,70 | 25,70 | 16,73 % |
| ICE | ICE | 160,00 | 160,39 | 23,30 | 137,09 | 16,71 % |
| KRE | KRE | 62,00 | 62,83 | 9,65 | 53,18 | 16,59 % |
| GS | GS | 620,00 | 636,50 | 104,55 | 531,95 | 16,55 % |
| MOS | MOS | 25,00 | 27,35 | 5,90 | 21,45 | 16,55 % |
| OXY | OXY | 45,00 | 46,52 | 7,90 | 38,62 | 16,52 % |
| WMT | WMT | 97,50 | 99,80 | 16,10 | 83,70 | 16,49 % |
| CMCSA | CMCSA | 32,50 | 33,19 | 5,25 | 27,94 | 16,32 % |
| HPQ | HPQ | 30,00 | 32,00 | 6,20 | 25,80 | 16,28 % |
| XLY | XLY | 225,00 | 229,10 | 35,50 | 193,60 | 16,22 % |
| XOP | XOP | 130,00 | 133,91 | 22,00 | 111,91 | 16,16 % |
| SPGI | SPGI | 510,00 | 518,38 | 79,00 | 439,38 | 16,07 % |
| BLK | BLK | 1.000,00 | 1.013,75 | 152,10 | 861,65 | 16,06 % |
| WWW | WWW | 20,00 | 21,89 | 4,60 | 17,29 | 15,67 % |
| HD | HD | 410,00 | 411,13 | 56,65 | 354,48 | 15,66 % |
| GM | GM | 47,00 | 49,09 | 8,40 | 40,69 | 15,51 % |
| MET | MET | 85,00 | 85,92 | 12,20 | 73,72 | 15,30 % |
| IWM | IWM | 220,00 | 223,83 | 32,64 | 191,19 | 15,07 % |
| BRK.B | BRK.B | 460,00 | 467,00 | 67,10 | 399,90 | 15,03 % |
| JPM | JPM | 260,00 | 268,69 | 42,25 | 226,44 | 14,82 % |
| BSX | BSX | 100,00 | 103,75 | 16,50 | 87,25 | 14,61 % |
| BAC | BAC | 45,00 | 46,48 | 7,20 | 39,28 | 14,56 % |
| COP | COP | 97,50 | 98,50 | 13,40 | 85,10 | 14,57 % |
| CSCO | CSCO | 60,00 | 61,04 | 8,65 | 52,39 | 14,53 % |
| MS | MS | 135,00 | 138,49 | 20,55 | 117,94 | 14,46 % |
| UNP | UNP | 240,00 | 243,02 | 33,00 | 210,02 | 14,27 % |
| TJX | TJX | 120,00 | 123,59 | 18,50 | 105,09 | 14,19 % |
| XME | XME | 58,00 | 58,83 | 8,00 | 50,83 | 14,11 % |
| LMT | LMT | 450,00 | 455,42 | 60,60 | 394,82 | 13,98 % |
| RTX | RTX | 125,00 | 129,92 | 20,15 | 109,77 | 13,87 % |
| BMY | BMY | 60,00 | 60,05 | 7,35 | 52,70 | 13,85 % |
| ATEC | ATEC | 10,00 | 11,50 | 2,70 | 8,80 | 13,64 % |
| MCD | MCD | 290,00 | 290,05 | 34,80 | 255,25 | 13,61 % |
| SPY | SPY | 600,00 | 601,10 | 73,00 | 528,10 | 13,61 % |
| GD | GD | 250,00 | 256,59 | 36,40 | 220,19 | 13,54 % |
| AIG | AIG | 72,50 | 73,10 | 9,10 | 64,00 | 13,28 % |
| MRK | MRK | 95,00 | 99,99 | 16,10 | 83,89 | 13,24 % |
| PPG | PPG | 110,00 | 111,99 | 14,50 | 97,49 | 12,83 % |
| XLE | XLE | 88,00 | 88,19 | 10,15 | 78,04 | 12,76 % |
| DOW | DOW | 37,50 | 37,80 | 4,45 | 33,35 | 12,44 % |
| USB | USB | 45,00 | 46,87 | 6,85 | 40,02 | 12,44 % |
| EEM | EEM | 42,00 | 42,41 | 4,95 | 37,46 | 12,12 % |
| XLF | XLF | 51,00 | 51,56 | 6,05 | 45,51 | 12,06 % |
| PRU | PRU | 115,00 | 118,89 | 16,20 | 102,69 | 11,99 % |
| FAST | FAST | 72,50 | 73,79 | 9,00 | 64,79 | 11,90 % |
| DIA | DIA | 445,00 | 446,09 | 46,50 | 399,59 | 11,36 % |
| SHEL | SHEL | 65,00 | 65,17 | 6,70 | 58,47 | 11,17 % |
| KO | KO | 62,50 | 63,37 | 7,10 | 56,27 | 11,07 % |
| XOM | XOM | 105,00 | 107,20 | 12,60 | 94,60 | 10,99 % |
| XLI | XLI | 135,00 | 136,98 | 15,00 | 121,98 | 10,67 % |
| BP | BP | 30,00 | 30,87 | 3,75 | 27,12 | 10,62 % |
| JNJ | JNJ | 150,00 | 151,87 | 16,25 | 135,62 | 10,60 % |
| CVX | CVX | 145,00 | 149,34 | 17,50 | 131,84 | 9,98 % |
| BTU | BTU | 15,00 | 18,00 | 4,30 | 13,70 | 9,49 % |
| INDA | INDA | 50,00 | 50,98 | 5,20 | 45,78 | 9,22 % |
| VALE | VALE | 8,00 | 9,38 | 2,00 | 7,38 | 8,40 % |
| XLU | XLU | 78,00 | 78,30 | 6,00 | 72,30 | 7,88 % |
| FYBR | FYBR | 35,00 | 35,76 | 3,00 | 32,76 | 6,84 % |
| VZ | VZ | 40,00 | 40,06 | 2,61 | 37,45 | 6,81 % |
| BTI | BTI | 37,00 | 39,81 | 4,80 | 35,01 | 5,68 % |
| KHC | KHC | 27,50 | 29,27 | 2,97 | 26,30 | 4,56 % |
| PBR | PBR | 13,00 | 14,22 | 1,78 | 12,44 | 4,50 % |
| HCP | HCP | 32,00 | 34,30 | 3,10 | 31,20 | 2,56 % |
| PFE | PFE | 25,00 | 26,24 | 1,68 | 24,56 | 1,79 % |
| JNPR | JNPR | 33,00 | 34,70 | 2,20 | 32,50 | 1,54 % |
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.