In the Money Covered Calls for 12/18/2026 - 528 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 |
|---|---|---|---|---|---|---|
| CRWD | CRWD | 500,00 | 505,25 | 120,45 | 384,80 | 29,94 % |
| ICLR | ICLR | 145,00 | 147,59 | 36,00 | 111,59 | 29,94 % |
| DKNG | DKNG | 40,00 | 40,54 | 9,75 | 30,79 | 29,91 % |
| SONO | SONO | 10,00 | 10,60 | 2,90 | 7,70 | 29,81 % |
| VAL | VAL | 45,00 | 46,69 | 12,00 | 34,69 | 29,72 % |
| MU | MU | 115,00 | 119,71 | 31,00 | 88,71 | 29,64 % |
| OKTA | OKTA | 95,00 | 97,01 | 23,70 | 73,31 | 29,59 % |
| NCLH | NCLH | 20,00 | 21,45 | 6,00 | 15,45 | 29,45 % |
| SLAB | SLAB | 140,00 | 140,77 | 32,60 | 108,17 | 29,43 % |
| NVDA | NVDA | 158,00 | 158,15 | 35,80 | 122,35 | 29,14 % |
| ZS | ZS | 310,00 | 315,17 | 74,90 | 240,27 | 29,02 % |
| AMD | AMD | 130,00 | 134,58 | 33,70 | 100,88 | 28,87 % |
| LNTH | LNTH | 77,50 | 79,19 | 19,00 | 60,19 | 28,76 % |
| PDD | PDD | 105,00 | 105,15 | 23,50 | 81,65 | 28,60 % |
| DDOG | DDOG | 150,00 | 152,40 | 35,70 | 116,70 | 28,53 % |
| HTZ | HTZ | 5,50 | 7,08 | 2,80 | 4,28 | 28,50 % |
| LULU | LULU | 230,00 | 235,53 | 56,50 | 179,03 | 28,47 % |
| AVGO | AVGO | 270,00 | 274,28 | 63,95 | 210,33 | 28,37 % |
| ALHC | ALHC | 12,50 | 13,17 | 3,40 | 9,77 | 27,94 % |
| CVLT | CVLT | 170,00 | 173,07 | 40,00 | 133,07 | 27,75 % |
| LGIH | LGIH | 50,00 | 52,16 | 13,00 | 39,16 | 27,68 % |
| NRG | NRG | 155,00 | 156,00 | 34,50 | 121,50 | 27,57 % |
| INTC | INTC | 20,00 | 21,98 | 6,25 | 15,73 | 27,15 % |
| ONON | ONON | 52,50 | 54,36 | 13,05 | 41,31 | 27,09 % |
| DOCU | DOCU | 75,00 | 77,25 | 18,15 | 59,10 | 26,90 % |
| CZR | CZR | 28,00 | 29,39 | 7,30 | 22,09 | 26,75 % |
| CPRI | CPRI | 17,50 | 18,50 | 4,65 | 13,85 | 26,35 % |
| UBER | UBER | 95,00 | 96,85 | 21,45 | 75,40 | 25,99 % |
| THC | THC | 170,00 | 173,09 | 38,00 | 135,09 | 25,84 % |
| AAL | AAL | 10,00 | 11,55 | 3,60 | 7,95 | 25,78 % |
| JD | JD | 32,00 | 32,05 | 6,60 | 25,45 | 25,74 % |
| ORCL | ORCL | 230,00 | 232,01 | 48,95 | 183,06 | 25,64 % |
| EXPE | EXPE | 175,00 | 177,80 | 38,30 | 139,50 | 25,45 % |
| ABNB | ABNB | 135,00 | 136,01 | 28,30 | 107,71 | 25,34 % |
| ETSY | ETSY | 50,00 | 54,50 | 14,60 | 39,90 | 25,31 % |
| ALGN | ALGN | 190,00 | 193,83 | 42,10 | 151,73 | 25,22 % |
| FTNT | FTNT | 105,00 | 106,65 | 22,80 | 83,85 | 25,22 % |
| MELI | MELI | 2.480,00 | 2.495,00 | 512,00 | 1.983,00 | 25,06 % |
| GT | GT | 10,00 | 10,90 | 2,90 | 8,00 | 25,00 % |
| DELL | DELL | 120,00 | 124,77 | 28,75 | 96,02 | 24,97 % |
| LRCX | LRCX | 96,00 | 97,97 | 21,05 | 76,92 | 24,80 % |
| CYBR | CYBR | 400,00 | 401,46 | 80,70 | 320,76 | 24,70 % |
| CCL | CCL | 27,00 | 29,21 | 7,55 | 21,66 | 24,65 % |
| WWW | WWW | 17,50 | 19,54 | 5,50 | 14,04 | 24,64 % |
| UIS | UIS | 4,00 | 4,36 | 1,15 | 3,21 | 24,61 % |
| NFLX | NFLX | 1.280,00 | 1.289,62 | 261,15 | 1.028,47 | 24,46 % |
| REGN | REGN | 530,00 | 536,99 | 111,00 | 425,99 | 24,42 % |
| DBRG | DBRG | 10,00 | 10,29 | 2,25 | 8,04 | 24,38 % |
| PAYC | PAYC | 230,00 | 232,39 | 47,00 | 185,39 | 24,06 % |
| FCX | FCX | 45,00 | 45,13 | 8,80 | 36,33 | 23,86 % |
| DXCM | DXCM | 80,00 | 82,94 | 18,30 | 64,64 | 23,76 % |
| BABA | BABA | 105,00 | 106,45 | 21,60 | 84,85 | 23,75 % |
| MGM | MGM | 35,00 | 36,90 | 8,60 | 28,30 | 23,67 % |
| DAL | DAL | 47,00 | 49,97 | 11,95 | 38,02 | 23,62 % |
| META | META | 715,00 | 718,45 | 140,00 | 578,45 | 23,61 % |
| KKR | KKR | 135,00 | 135,54 | 26,20 | 109,34 | 23,47 % |
| AMAT | AMAT | 190,00 | 191,00 | 37,05 | 153,95 | 23,42 % |
| PYPL | PYPL | 75,00 | 76,00 | 15,15 | 60,85 | 23,25 % |
| MTSI | MTSI | 135,00 | 138,04 | 28,50 | 109,54 | 23,24 % |
| BIIB | BIIB | 130,00 | 130,13 | 24,50 | 105,63 | 23,07 % |
| ASML | ASML | 780,00 | 785,09 | 151,10 | 633,99 | 23,03 % |
| NOW | NOW | 1.020,00 | 1.035,01 | 205,60 | 829,41 | 22,98 % |
| BA | BA | 215,00 | 217,93 | 43,00 | 174,93 | 22,90 % |
| BIDU | BIDU | 85,00 | 89,76 | 20,60 | 69,16 | 22,90 % |
| EGO | EGO | 20,00 | 20,88 | 4,60 | 16,28 | 22,85 % |
| JBL | JBL | 220,00 | 225,41 | 46,00 | 179,41 | 22,62 % |
| PANW | PANW | 200,00 | 201,01 | 37,90 | 163,11 | 22,62 % |
| AG | AG | 7,00 | 8,76 | 3,05 | 5,71 | 22,59 % |
| PEGA | PEGA | 52,50 | 54,68 | 11,80 | 42,88 | 22,43 % |
| TSM | TSM | 220,00 | 228,99 | 48,95 | 180,04 | 22,20 % |
| WFRD | WFRD | 50,00 | 52,94 | 12,00 | 40,94 | 22,13 % |
| LLY | LLY | 770,00 | 772,87 | 141,70 | 631,17 | 22,00 % |
| ADBE | ADBE | 370,00 | 375,28 | 71,15 | 304,13 | 21,66 % |
| AMZN | AMZN | 220,00 | 223,14 | 42,20 | 180,94 | 21,59 % |
| SNPS | SNPS | 530,00 | 536,52 | 100,00 | 436,52 | 21,41 % |
| PWR | PWR | 380,00 | 385,80 | 72,60 | 313,20 | 21,33 % |
| ZBRA | ZBRA | 310,00 | 317,64 | 62,00 | 255,64 | 21,26 % |
| AA | AA | 25,00 | 29,92 | 9,30 | 20,62 | 21,24 % |
| NKE | NKE | 75,00 | 76,27 | 14,40 | 61,87 | 21,22 % |
| CMG | CMG | 55,40 | 55,46 | 9,75 | 45,71 | 21,20 % |
| NEM | NEM | 60,00 | 60,23 | 10,70 | 49,53 | 21,14 % |
| GOOGL | GOOGL | 175,00 | 176,60 | 32,10 | 144,50 | 21,11 % |
| GEHC | GEHC | 72,50 | 74,08 | 14,20 | 59,88 | 21,08 % |
| GDX | GDX | 53,00 | 53,17 | 9,35 | 43,82 | 20,95 % |
| WYNN | WYNN | 105,00 | 108,67 | 21,75 | 86,92 | 20,80 % |
| CRM | CRM | 260,00 | 269,60 | 53,75 | 215,85 | 20,45 % |
| GOOG | GOOG | 175,00 | 177,39 | 32,10 | 145,29 | 20,45 % |
| GE | GE | 240,00 | 248,65 | 49,05 | 199,60 | 20,24 % |
| VRTX | VRTX | 450,00 | 459,41 | 85,00 | 374,41 | 20,19 % |
| IDCC | IDCC | 220,00 | 226,04 | 42,50 | 183,54 | 19,86 % |
| DVA | DVA | 140,00 | 142,81 | 26,00 | 116,81 | 19,85 % |
| TGT | TGT | 100,00 | 101,40 | 17,95 | 83,45 | 19,83 % |
| LVS | LVS | 47,50 | 48,34 | 8,65 | 39,69 | 19,68 % |
| GM | GM | 50,00 | 51,70 | 9,90 | 41,80 | 19,62 % |
| ISRG | ISRG | 520,00 | 534,71 | 100,00 | 434,71 | 19,62 % |
| OGN | OGN | 7,50 | 9,77 | 3,50 | 6,27 | 19,62 % |
| SMH | SMH | 270,00 | 279,42 | 53,60 | 225,82 | 19,56 % |
| ZM | ZM | 75,00 | 77,20 | 14,40 | 62,80 | 19,43 % |
| INTU | INTU | 780,00 | 783,59 | 130,00 | 653,59 | 19,34 % |
| QCOM | QCOM | 155,00 | 158,00 | 28,10 | 129,90 | 19,32 % |
| BKNG | BKNG | 5.800,00 | 5.815,92 | 952,00 | 4.863,92 | 19,25 % |
| TMO | TMO | 410,00 | 418,70 | 74,70 | 344,00 | 19,19 % |
| COF | COF | 210,00 | 218,13 | 41,30 | 176,83 | 18,76 % |
| RPD | RPD | 23,00 | 23,89 | 4,50 | 19,39 | 18,62 % |
| QDEL | QDEL | 27,50 | 29,22 | 6,00 | 23,22 | 18,43 % |
| AXP | AXP | 320,00 | 322,73 | 51,80 | 270,93 | 18,11 % |
| OXY | OXY | 42,50 | 43,28 | 7,30 | 35,98 | 18,12 % |
| WBD | WBD | 10,00 | 11,02 | 2,55 | 8,47 | 18,08 % |
| BBY | BBY | 70,00 | 70,51 | 11,15 | 59,36 | 17,92 % |
| AU | AU | 47,00 | 47,96 | 8,10 | 39,86 | 17,91 % |
| MOS | MOS | 37,50 | 37,69 | 5,80 | 31,89 | 17,59 % |
| FDX | FDX | 230,00 | 235,09 | 39,40 | 195,69 | 17,53 % |
| AAPL | AAPL | 200,00 | 208,98 | 38,65 | 170,33 | 17,42 % |
| DIS | DIS | 120,00 | 123,16 | 20,95 | 102,21 | 17,41 % |
| FUN | FUN | 30,00 | 31,07 | 5,50 | 25,57 | 17,32 % |
| NE | NE | 27,50 | 28,54 | 5,10 | 23,44 | 17,32 % |
| DE | DE | 510,00 | 510,29 | 75,45 | 434,84 | 17,28 % |
| CI | CI | 310,00 | 313,63 | 49,20 | 264,43 | 17,23 % |
| BZH | BZH | 22,00 | 23,17 | 4,40 | 18,77 | 17,21 % |
| SYF | SYF | 67,50 | 69,70 | 12,10 | 57,60 | 17,19 % |
| LSPD | LSPD | 10,00 | 11,64 | 3,10 | 8,54 | 17,10 % |
| XBI | XBI | 83,00 | 83,65 | 12,70 | 70,95 | 16,98 % |
| MPC | MPC | 175,00 | 176,45 | 26,80 | 149,65 | 16,94 % |
| TDS | TDS | 35,00 | 35,43 | 5,50 | 29,93 | 16,94 % |
| HCA | HCA | 370,00 | 378,98 | 62,50 | 316,48 | 16,91 % |
| SBUX | SBUX | 90,00 | 93,37 | 16,35 | 77,02 | 16,86 % |
| TXN | TXN | 210,00 | 213,14 | 33,10 | 180,04 | 16,64 % |
| GS | GS | 700,00 | 710,93 | 109,50 | 601,43 | 16,39 % |
| BSX | BSX | 100,00 | 103,83 | 17,80 | 86,03 | 16,24 % |
| TT | TT | 430,00 | 434,60 | 64,50 | 370,10 | 16,18 % |
| BAC | BAC | 45,00 | 47,31 | 8,55 | 38,76 | 16,10 % |
| B | B | 20,00 | 21,63 | 4,40 | 17,23 | 16,08 % |
| COST | COST | 980,00 | 988,44 | 143,00 | 845,44 | 15,92 % |
| SCHW | SCHW | 90,00 | 92,34 | 14,70 | 77,64 | 15,92 % |
| MSFT | MSFT | 495,00 | 497,52 | 70,40 | 427,12 | 15,89 % |
| ALSN | ALSN | 95,00 | 95,06 | 13,00 | 82,06 | 15,77 % |
| UAA | UAA | 5,00 | 6,92 | 2,60 | 4,32 | 15,74 % |
| MRK | MRK | 80,00 | 80,88 | 11,75 | 69,13 | 15,72 % |
| VLO | VLO | 140,00 | 143,74 | 22,75 | 120,99 | 15,71 % |
| MAR | MAR | 270,00 | 278,40 | 45,00 | 233,40 | 15,68 % |
| TMUS | TMUS | 230,00 | 237,11 | 38,30 | 198,81 | 15,69 % |
| COP | COP | 92,50 | 92,55 | 12,50 | 80,05 | 15,55 % |
| WFC | WFC | 80,00 | 82,13 | 12,90 | 69,23 | 15,56 % |
| BX | BX | 150,00 | 152,99 | 22,95 | 130,04 | 15,35 % |
| MS | MS | 140,00 | 143,25 | 21,85 | 121,40 | 15,32 % |
| WMT | WMT | 97,50 | 99,25 | 14,70 | 84,55 | 15,32 % |
| C | C | 85,00 | 87,40 | 13,65 | 73,75 | 15,25 % |
| V | V | 355,00 | 356,64 | 48,40 | 308,24 | 15,17 % |
| JPM | JPM | 290,00 | 291,65 | 39,60 | 252,05 | 15,06 % |
| KBH | KBH | 50,00 | 52,78 | 9,30 | 43,48 | 15,00 % |
| ATEC | ATEC | 10,00 | 10,90 | 2,20 | 8,70 | 14,94 % |
| MA | MA | 560,00 | 565,12 | 77,95 | 487,17 | 14,95 % |
| MNST | MNST | 62,50 | 62,85 | 8,40 | 54,45 | 14,78 % |
| OI | OI | 15,00 | 15,72 | 2,65 | 13,07 | 14,77 % |
| QQQ | QQQ | 550,00 | 551,80 | 72,46 | 479,34 | 14,74 % |
| RTX | RTX | 145,00 | 146,11 | 19,70 | 126,41 | 14,71 % |
| HLF | HLF | 7,50 | 9,64 | 3,10 | 6,54 | 14,68 % |
| XOP | XOP | 125,00 | 127,75 | 18,70 | 109,05 | 14,63 % |
| EQIX | EQIX | 760,00 | 777,12 | 114,00 | 663,12 | 14,61 % |
| CMA | CMA | 62,50 | 62,95 | 8,40 | 54,55 | 14,57 % |
| CTAS | CTAS | 210,00 | 217,54 | 34,20 | 183,34 | 14,54 % |
| TJX | TJX | 125,00 | 125,09 | 15,85 | 109,24 | 14,43 % |
| CVS | CVS | 65,00 | 66,68 | 9,85 | 56,83 | 14,38 % |
| RS | RS | 320,00 | 323,77 | 44,00 | 279,77 | 14,38 % |
| DOW | DOW | 25,00 | 27,48 | 5,55 | 21,93 | 14,00 % |
| BRK.B | BRK.B | 470,00 | 477,99 | 65,30 | 412,69 | 13,89 % |
| SHW | SHW | 340,00 | 346,29 | 47,50 | 298,79 | 13,79 % |
| BLK | BLK | 1.060,00 | 1.075,97 | 144,00 | 931,97 | 13,74 % |
| KNX | KNX | 45,00 | 46,18 | 6,60 | 39,58 | 13,69 % |
| COO | COO | 70,00 | 73,29 | 11,70 | 61,59 | 13,65 % |
| CHRD | CHRD | 100,00 | 103,13 | 15,00 | 88,13 | 13,47 % |
| SPGI | SPGI | 530,00 | 530,18 | 63,00 | 467,18 | 13,45 % |
| WSC | WSC | 27,50 | 28,25 | 4,00 | 24,25 | 13,40 % |
| CMCSA | CMCSA | 35,00 | 35,43 | 4,55 | 30,88 | 13,34 % |
| HD | HD | 360,00 | 367,64 | 49,75 | 317,89 | 13,25 % |
| BDX | BDX | 170,00 | 172,95 | 22,80 | 150,15 | 13,22 % |
| IBB | IBB | 125,00 | 128,12 | 17,70 | 110,42 | 13,20 % |
| PRMB | PRMB | 30,00 | 30,70 | 4,20 | 26,50 | 13,21 % |
| LOW | LOW | 220,00 | 224,99 | 30,50 | 194,49 | 13,12 % |
| CSX | CSX | 32,50 | 33,05 | 4,30 | 28,75 | 13,04 % |
| KRE | KRE | 62,00 | 62,36 | 7,50 | 54,86 | 13,01 % |
| USB | USB | 47,50 | 47,78 | 5,75 | 42,03 | 13,01 % |
| CSCO | CSCO | 67,50 | 68,84 | 9,10 | 59,74 | 12,99 % |
| LMT | LMT | 460,00 | 469,06 | 61,30 | 407,76 | 12,81 % |
| XME | XME | 69,00 | 69,17 | 8,00 | 61,17 | 12,80 % |
| BMY | BMY | 45,00 | 46,55 | 6,65 | 39,90 | 12,78 % |
| PPG | PPG | 115,00 | 115,46 | 13,40 | 102,06 | 12,68 % |
| ABT | ABT | 130,00 | 133,70 | 18,05 | 115,65 | 12,41 % |
| HON | HON | 230,00 | 239,35 | 34,50 | 204,85 | 12,28 % |
| IWM | IWM | 215,00 | 219,73 | 28,22 | 191,51 | 12,27 % |
| XLY | XLY | 215,00 | 218,00 | 26,20 | 191,80 | 12,10 % |
| UNP | UNP | 230,00 | 235,35 | 30,00 | 205,35 | 12,00 % |
| XLF | XLF | 52,00 | 52,68 | 6,20 | 46,48 | 11,88 % |
| CMP | CMP | 20,00 | 21,90 | 4,00 | 17,90 | 11,73 % |
| ICE | ICE | 180,00 | 183,09 | 22,00 | 161,09 | 11,74 % |
| MCD | MCD | 290,00 | 293,53 | 34,00 | 259,53 | 11,74 % |
| SPY | SPY | 620,00 | 620,02 | 65,00 | 555,02 | 11,71 % |
| PZZA | PZZA | 47,50 | 47,55 | 5,00 | 42,55 | 11,63 % |
| NTRS | NTRS | 125,00 | 128,50 | 16,50 | 112,00 | 11,61 % |
| XOM | XOM | 110,00 | 111,11 | 12,45 | 98,66 | 11,49 % |
| IWB | IWB | 340,00 | 341,37 | 36,00 | 305,37 | 11,34 % |
| GD | GD | 290,00 | 294,65 | 34,00 | 260,65 | 11,26 % |
| EOG | EOG | 115,00 | 119,61 | 16,10 | 103,51 | 11,10 % |
| CVX | CVX | 145,00 | 147,40 | 16,85 | 130,55 | 11,07 % |
| XLK | XLK | 250,00 | 254,54 | 29,15 | 225,39 | 10,92 % |
| AIG | AIG | 82,50 | 83,03 | 8,50 | 74,53 | 10,69 % |
| HP | HP | 15,00 | 16,05 | 2,50 | 13,55 | 10,70 % |
| BP | BP | 30,00 | 30,25 | 3,10 | 27,15 | 10,50 % |
| JNJ | JNJ | 155,00 | 155,27 | 14,75 | 140,52 | 10,30 % |
| PFE | PFE | 25,00 | 25,23 | 2,53 | 22,70 | 10,13 % |
| KO | KO | 70,00 | 71,01 | 7,35 | 63,66 | 9,96 % |
| MET | MET | 77,50 | 79,18 | 8,60 | 70,58 | 9,80 % |
| DIA | DIA | 440,00 | 442,84 | 41,50 | 401,34 | 9,63 % |
| XLE | XLE | 86,00 | 86,19 | 7,50 | 78,69 | 9,29 % |
| BKR | BKR | 37,00 | 39,09 | 5,20 | 33,89 | 9,18 % |
| RIG | RIG | 2,50 | 2,70 | 0,41 | 2,29 | 9,17 % |
| NYT | NYT | 55,00 | 56,50 | 6,00 | 50,50 | 8,91 % |
| BTI | BTI | 47,00 | 48,66 | 5,50 | 43,16 | 8,90 % |
| PRU | PRU | 105,00 | 106,45 | 10,00 | 96,45 | 8,86 % |
| HAL | HAL | 20,00 | 20,93 | 2,53 | 18,40 | 8,70 % |
| ZIM | ZIM | 15,00 | 15,87 | 2,07 | 13,80 | 8,70 % |
| SHEL | SHEL | 67,50 | 69,82 | 7,70 | 62,12 | 8,66 % |
| XLI | XLI | 145,00 | 148,90 | 15,45 | 133,45 | 8,65 % |
| FAST | FAST | 41,25 | 42,47 | 4,20 | 38,27 | 7,79 % |
| TGNA | TGNA | 15,00 | 16,75 | 2,80 | 13,95 | 7,53 % |
| M | M | 12,00 | 12,45 | 1,27 | 11,18 | 7,33 % |
| HPQ | HPQ | 25,00 | 25,34 | 2,00 | 23,34 | 7,11 % |
| INDA | INDA | 55,00 | 55,35 | 4,00 | 51,35 | 7,11 % |
| VIG | VIG | 205,00 | 206,49 | 14,50 | 191,99 | 6,78 % |
| ESI | ESI | 22,50 | 24,66 | 3,50 | 21,16 | 6,33 % |
| F | F | 9,85 | 11,58 | 2,30 | 9,28 | 6,14 % |
| KHC | KHC | 25,00 | 26,15 | 2,56 | 23,59 | 5,98 % |
| EEM | EEM | 48,00 | 48,07 | 2,62 | 45,45 | 5,61 % |
| XLU | XLU | 81,00 | 81,83 | 5,00 | 76,83 | 5,43 % |
| VZ | VZ | 40,00 | 42,85 | 4,90 | 37,95 | 5,40 % |
| EWZ | EWZ | 28,00 | 28,60 | 2,00 | 26,60 | 5,26 % |
| FL | FL | 22,50 | 24,78 | 3,00 | 21,78 | 3,31 % |
| FYBR | FYBR | 35,00 | 36,48 | 2,60 | 33,88 | 3,31 % |
| PBR | PBR | 10,00 | 12,82 | 3,10 | 9,72 | 2,88 % |
| GEL | GEL | 15,00 | 17,41 | 2,80 | 14,61 | 2,67 % |
| VRNT | VRNT | 20,00 | 21,00 | 1,50 | 19,50 | 2,56 % |
| WNS | WNS | 70,00 | 74,95 | 6,50 | 68,45 | 2,26 % |
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.