In the Money Covered Calls for 12/18/2026 - 873 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 |
|---|---|---|---|---|---|---|
| SMH | SMH | 240,00 | 240,30 | 54,80 | 185,50 | 29,38 % |
| PZZA | PZZA | 40,00 | 40,93 | 10,00 | 30,93 | 29,32 % |
| LLY | LLY | 800,00 | 802,16 | 183,00 | 619,16 | 29,21 % |
| NRG | NRG | 70,00 | 73,71 | 19,40 | 54,31 | 28,89 % |
| KBH | KBH | 80,00 | 81,46 | 19,10 | 62,36 | 28,29 % |
| ISRG | ISRG | 440,00 | 441,30 | 98,00 | 343,30 | 28,17 % |
| GOOGL | GOOGL | 165,00 | 167,00 | 38,05 | 128,95 | 27,96 % |
| INTU | INTU | 630,00 | 633,36 | 141,00 | 492,36 | 27,96 % |
| GE | GE | 165,00 | 169,81 | 40,85 | 128,96 | 27,94 % |
| DAL | DAL | 43,00 | 44,11 | 10,25 | 33,86 | 26,99 % |
| WYNN | WYNN | 80,00 | 81,61 | 18,60 | 63,01 | 26,96 % |
| KKR | KKR | 115,00 | 118,51 | 27,80 | 90,71 | 26,78 % |
| HCA | HCA | 350,00 | 354,78 | 78,00 | 276,78 | 26,45 % |
| FCX | FCX | 40,00 | 45,00 | 13,35 | 31,65 | 26,38 % |
| GOOG | GOOG | 165,00 | 168,65 | 38,00 | 130,65 | 26,29 % |
| REGN | REGN | 1.060,00 | 1.078,63 | 239,00 | 839,63 | 26,25 % |
| FYBR | FYBR | 27,50 | 28,34 | 6,50 | 21,84 | 25,92 % |
| MNST | MNST | 50,00 | 51,00 | 11,20 | 39,80 | 25,63 % |
| GM | GM | 42,00 | 44,12 | 10,65 | 33,47 | 25,49 % |
| VRTX | VRTX | 490,00 | 495,26 | 104,00 | 391,26 | 25,24 % |
| GOLD | GOLD | 17,00 | 17,79 | 4,20 | 13,59 | 25,09 % |
| NKE | NKE | 70,00 | 72,55 | 16,55 | 56,00 | 25,00 % |
| ORCL | ORCL | 135,00 | 139,01 | 31,00 | 108,01 | 24,99 % |
| AU | AU | 27,00 | 27,11 | 5,50 | 21,61 | 24,94 % |
| MSFT | MSFT | 425,00 | 425,47 | 85,25 | 340,22 | 24,92 % |
| GDX | GDX | 36,00 | 36,55 | 7,70 | 28,85 | 24,78 % |
| MPC | MPC | 170,00 | 172,65 | 35,50 | 137,15 | 23,95 % |
| NEM | NEM | 45,00 | 46,75 | 10,40 | 36,35 | 23,80 % |
| TT | TT | 320,00 | 329,71 | 70,50 | 259,21 | 23,45 % |
| DIS | DIS | 85,00 | 89,84 | 20,95 | 68,89 | 23,39 % |
| XLK | XLK | 215,00 | 215,79 | 41,45 | 174,34 | 23,32 % |
| COF | COF | 145,00 | 149,36 | 31,40 | 117,96 | 22,92 % |
| FDX | FDX | 300,00 | 300,14 | 56,10 | 244,04 | 22,93 % |
| AAPL | AAPL | 210,00 | 217,84 | 46,65 | 171,19 | 22,67 % |
| TMO | TMO | 600,00 | 606,53 | 117,00 | 489,53 | 22,57 % |
| HAL | HAL | 33,00 | 34,40 | 7,45 | 26,95 | 22,45 % |
| MGM | MGM | 40,00 | 41,84 | 9,15 | 32,69 | 22,36 % |
| AXP | AXP | 240,00 | 245,89 | 49,45 | 196,44 | 22,17 % |
| MOS | MOS | 27,50 | 29,57 | 7,05 | 22,52 | 22,11 % |
| TGT | TGT | 145,00 | 149,25 | 30,50 | 118,75 | 22,11 % |
| BSX | BSX | 72,50 | 74,92 | 15,50 | 59,42 | 22,01 % |
| SCHW | SCHW | 65,00 | 66,65 | 13,35 | 53,30 | 21,95 % |
| OXY | OXY | 60,00 | 60,58 | 11,35 | 49,23 | 21,88 % |
| LVS | LVS | 37,50 | 39,18 | 8,40 | 30,78 | 21,83 % |
| VLO | VLO | 155,00 | 159,12 | 31,60 | 127,52 | 21,55 % |
| MA | MA | 430,00 | 438,18 | 82,70 | 355,48 | 20,96 % |
| HPQ | HPQ | 35,00 | 36,34 | 7,40 | 28,94 | 20,94 % |
| CVS | CVS | 60,00 | 61,04 | 11,40 | 49,64 | 20,87 % |
| UAA | UAA | 5,00 | 6,89 | 2,75 | 4,14 | 20,77 % |
| V | V | 255,00 | 259,13 | 48,00 | 211,13 | 20,78 % |
| MAR | MAR | 230,00 | 236,60 | 46,10 | 190,50 | 20,73 % |
| QQQ | QQQ | 460,00 | 463,06 | 82,07 | 380,99 | 20,74 % |
| CI | CI | 340,00 | 343,64 | 62,00 | 281,64 | 20,72 % |
| SPGI | SPGI | 480,00 | 489,82 | 92,00 | 397,82 | 20,66 % |
| DE | DE | 380,00 | 386,55 | 71,25 | 315,30 | 20,52 % |
| SHW | SHW | 340,00 | 349,22 | 67,00 | 282,22 | 20,47 % |
| EOG | EOG | 125,00 | 127,10 | 23,30 | 103,80 | 20,42 % |
| XBI | XBI | 100,00 | 101,54 | 18,50 | 83,04 | 20,42 % |
| CMA | CMA | 52,50 | 53,40 | 9,80 | 43,60 | 20,41 % |
| BX | BX | 140,00 | 142,00 | 25,60 | 116,40 | 20,27 % |
| NCLH | NCLH | 17,00 | 18,47 | 4,30 | 14,17 | 19,97 % |
| SYF | SYF | 50,00 | 50,78 | 9,00 | 41,78 | 19,67 % |
| WBD | WBD | 7,00 | 8,25 | 2,40 | 5,85 | 19,66 % |
| LOW | LOW | 230,00 | 238,87 | 46,40 | 192,47 | 19,50 % |
| XOP | XOP | 143,00 | 143,38 | 23,60 | 119,78 | 19,38 % |
| TXN | TXN | 200,00 | 201,99 | 34,35 | 167,64 | 19,30 % |
| BMY | BMY | 50,00 | 50,13 | 8,15 | 41,98 | 19,10 % |
| KRE | KRE | 59,00 | 59,50 | 9,95 | 49,55 | 19,07 % |
| SBUX | SBUX | 70,00 | 74,16 | 15,35 | 58,81 | 19,03 % |
| GS | GS | 490,00 | 499,03 | 86,55 | 412,48 | 18,79 % |
| BRK.B | BRK.B | 430,00 | 437,66 | 75,55 | 362,11 | 18,75 % |
| COP | COP | 110,00 | 110,70 | 18,00 | 92,70 | 18,66 % |
| BLK | BLK | 850,00 | 856,20 | 139,00 | 717,20 | 18,52 % |
| JPM | JPM | 210,00 | 212,24 | 34,85 | 177,39 | 18,38 % |
| TJX | TJX | 110,00 | 112,00 | 19,05 | 92,95 | 18,34 % |
| XLY | XLY | 180,00 | 181,60 | 29,50 | 152,10 | 18,34 % |
| CSX | CSX | 32,50 | 34,30 | 6,80 | 27,50 | 18,18 % |
| PFE | PFE | 30,00 | 30,70 | 5,30 | 25,40 | 18,11 % |
| TMUS | TMUS | 175,00 | 175,53 | 27,30 | 148,23 | 18,06 % |
| BKR | BKR | 37,00 | 37,65 | 6,30 | 31,35 | 18,03 % |
| XME | XME | 61,00 | 61,74 | 10,00 | 51,74 | 17,90 % |
| HD | HD | 350,00 | 359,25 | 62,15 | 297,10 | 17,81 % |
| BBY | BBY | 85,00 | 87,30 | 15,10 | 72,20 | 17,73 % |
| ICE | ICE | 150,00 | 151,00 | 23,50 | 127,50 | 17,65 % |
| C | C | 65,00 | 65,18 | 9,85 | 55,33 | 17,48 % |
| IWM | IWM | 220,00 | 224,62 | 37,00 | 187,62 | 17,26 % |
| UNP | UNP | 240,00 | 240,36 | 35,60 | 204,76 | 17,21 % |
| AIG | AIG | 75,00 | 77,24 | 13,20 | 64,04 | 17,11 % |
| BAC | BAC | 40,00 | 41,66 | 7,50 | 34,16 | 17,10 % |
| USB | USB | 45,00 | 45,46 | 6,95 | 38,51 | 16,85 % |
| MRK | MRK | 125,00 | 125,26 | 18,00 | 107,26 | 16,54 % |
| SPY | SPY | 540,00 | 544,40 | 80,77 | 463,63 | 16,47 % |
| WFC | WFC | 60,00 | 60,39 | 8,80 | 51,59 | 16,30 % |
| HON | HON | 200,00 | 203,00 | 30,60 | 172,40 | 16,01 % |
| RTX | RTX | 110,00 | 113,95 | 18,70 | 95,25 | 15,49 % |
| GD | GD | 290,00 | 290,40 | 39,10 | 251,30 | 15,40 % |
| XOM | XOM | 115,00 | 117,00 | 17,35 | 99,65 | 15,40 % |
| MCD | MCD | 250,00 | 252,40 | 35,65 | 216,75 | 15,34 % |
| F | F | 9,82 | 11,19 | 2,65 | 8,54 | 14,99 % |
| PPG | PPG | 125,00 | 127,55 | 18,50 | 109,05 | 14,63 % |
| LMT | LMT | 520,00 | 524,80 | 70,60 | 454,20 | 14,49 % |
| XLI | XLI | 125,00 | 127,11 | 17,80 | 109,31 | 14,35 % |
| MET | MET | 75,00 | 76,00 | 10,10 | 65,90 | 13,81 % |
| DIA | DIA | 405,00 | 406,00 | 50,00 | 356,00 | 13,76 % |
| CVX | CVX | 155,00 | 157,81 | 21,45 | 136,36 | 13,67 % |
| BP | BP | 35,00 | 35,25 | 4,40 | 30,85 | 13,45 % |
| MS | MS | 100,00 | 104,19 | 16,00 | 88,19 | 13,39 % |
| VALE | VALE | 10,00 | 10,86 | 2,02 | 8,84 | 13,12 % |
| JNJ | JNJ | 160,00 | 160,64 | 19,10 | 141,54 | 13,04 % |
| DOW | DOW | 52,50 | 52,86 | 6,30 | 46,56 | 12,76 % |
| XLE | XLE | 92,00 | 92,15 | 10,50 | 81,65 | 12,68 % |
| PRU | PRU | 120,00 | 124,14 | 17,40 | 106,74 | 12,42 % |
| SHEL | SHEL | 70,00 | 71,84 | 9,00 | 62,84 | 11,39 % |
| INDA | INDA | 56,00 | 56,82 | 6,50 | 50,32 | 11,29 % |
| VZ | VZ | 40,00 | 40,04 | 4,05 | 35,99 | 11,14 % |
| KO | KO | 65,00 | 67,05 | 8,25 | 58,80 | 10,54 % |
| CMCSA | CMCSA | 37,50 | 39,70 | 5,60 | 34,10 | 9,97 % |
| PBR | PBR | 13,00 | 14,47 | 2,60 | 11,87 | 9,52 % |
| XLU | XLU | 71,00 | 71,24 | 6,20 | 65,04 | 9,16 % |
| XLF | XLF | 43,00 | 43,47 | 4,00 | 39,47 | 8,94 % |
| EEM | EEM | 42,00 | 42,36 | 3,55 | 38,81 | 8,22 % |
| KHC | KHC | 32,50 | 33,36 | 3,10 | 30,26 | 7,40 % |
| BTI | BTI | 35,00 | 35,15 | 2,00 | 33,15 | 5,58 % |
| EWZ | EWZ | 27,00 | 27,74 | 1,50 | 26,24 | 2,90 % |
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.