Out of the Money Covered Calls for 12/18/2026 - 875 DTE
Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Return of premium | Return if called |
|---|---|---|---|---|---|---|
| DVA | DVA | 145,00 | 142,50 | 32,20 | 29,19 % | 31,46 % |
| GE | GE | 165,00 | 164,67 | 37,15 | 29,13 % | 29,39 % |
| GOOG | GOOG | 170,00 | 168,16 | 37,75 | 28,95 % | 30,36 % |
| CCL | CCL | 20,00 | 17,16 | 3,85 | 28,93 % | 50,26 % |
| JD | JD | 30,00 | 26,36 | 5,90 | 28,84 % | 46,63 % |
| LLY | LLY | 830,00 | 821,19 | 183,00 | 28,67 % | 30,06 % |
| SMH | SMH | 240,00 | 237,00 | 52,70 | 28,59 % | 30,22 % |
| GOOGL | GOOGL | 170,00 | 166,31 | 36,90 | 28,51 % | 31,37 % |
| BABA | BABA | 77,50 | 75,44 | 16,65 | 28,32 % | 31,83 % |
| INTU | INTU | 630,00 | 628,00 | 137,00 | 27,90 % | 28,31 % |
| GDX | GDX | 37,00 | 36,19 | 7,85 | 27,70 % | 30,56 % |
| BIIB | BIIB | 235,00 | 231,14 | 50,00 | 27,60 % | 29,73 % |
| ISRG | ISRG | 440,00 | 437,23 | 93,50 | 27,20 % | 28,01 % |
| GM | GM | 45,00 | 44,19 | 9,40 | 27,02 % | 29,35 % |
| DOCU | DOCU | 57,50 | 55,10 | 11,65 | 26,81 % | 32,34 % |
| KKR | KKR | 120,00 | 116,71 | 24,40 | 26,43 % | 30,00 % |
| WYNN | WYNN | 82,50 | 80,72 | 16,70 | 26,09 % | 28,87 % |
| KBH | KBH | 85,00 | 81,46 | 16,80 | 25,98 % | 31,46 % |
| REGN | REGN | 1.080,00 | 1.074,78 | 221,00 | 25,88 % | 26,50 % |
| DAL | DAL | 45,00 | 43,47 | 8,90 | 25,74 % | 30,17 % |
| HCA | HCA | 360,00 | 352,79 | 72,20 | 25,73 % | 28,30 % |
| DIS | DIS | 90,00 | 89,15 | 18,20 | 25,65 % | 26,85 % |
| ORCL | ORCL | 140,00 | 137,83 | 28,05 | 25,55 % | 27,53 % |
| MSFT | MSFT | 420,00 | 418,34 | 83,05 | 24,77 % | 25,26 % |
| NKE | NKE | 75,00 | 71,47 | 14,00 | 24,36 % | 30,50 % |
| COF | COF | 150,00 | 148,09 | 28,70 | 24,04 % | 25,64 % |
| NEM | NEM | 47,50 | 45,68 | 8,85 | 24,03 % | 28,97 % |
| AAPL | AAPL | 220,00 | 217,92 | 41,70 | 23,66 % | 24,84 % |
| MPC | MPC | 175,00 | 171,50 | 32,75 | 23,60 % | 26,13 % |
| CLF | CLF | 17,00 | 15,28 | 2,91 | 23,52 % | 37,43 % |
| PZZA | PZZA | 45,00 | 40,96 | 7,80 | 23,52 % | 35,71 % |
| TT | TT | 330,00 | 322,22 | 61,00 | 23,35 % | 26,33 % |
| FDX | FDX | 300,00 | 298,59 | 55,35 | 22,76 % | 23,33 % |
| MNST | MNST | 52,50 | 50,10 | 9,20 | 22,49 % | 28,36 % |
| VLO | VLO | 160,00 | 157,00 | 28,60 | 22,27 % | 24,61 % |
| MA | MA | 430,00 | 429,60 | 78,20 | 22,25 % | 22,37 % |
| TMO | TMO | 600,00 | 594,50 | 107,20 | 22,00 % | 23,13 % |
| HAL | HAL | 35,00 | 34,16 | 6,15 | 21,96 % | 24,96 % |
| HPQ | HPQ | 37,00 | 36,25 | 6,45 | 21,64 % | 24,16 % |
| XLK | XLK | 215,00 | 213,57 | 38,00 | 21,64 % | 22,46 % |
| VRTX | VRTX | 520,00 | 500,26 | 88,00 | 21,35 % | 26,13 % |
| MAR | MAR | 240,00 | 233,75 | 41,00 | 21,27 % | 24,51 % |
| TGT | TGT | 150,00 | 146,29 | 25,60 | 21,21 % | 24,29 % |
| QQQ | QQQ | 459,78 | 459,05 | 80,11 | 21,14 % | 21,33 % |
| LVS | LVS | 40,00 | 39,34 | 6,85 | 21,08 % | 23,11 % |
| SPGI | SPGI | 490,00 | 483,33 | 84,00 | 21,04 % | 22,71 % |
| AXP | AXP | 250,00 | 240,18 | 41,65 | 20,98 % | 25,93 % |
| SBUX | SBUX | 75,00 | 73,43 | 12,60 | 20,71 % | 23,30 % |
| CVS | CVS | 60,00 | 58,80 | 10,05 | 20,62 % | 23,08 % |
| V | V | 255,00 | 253,74 | 43,00 | 20,40 % | 21,00 % |
| BBY | BBY | 87,50 | 87,35 | 14,70 | 20,23 % | 20,44 % |
| BKR | BKR | 37,00 | 36,25 | 6,10 | 20,23 % | 22,72 % |
| SCHW | SCHW | 67,50 | 66,25 | 11,10 | 20,13 % | 22,39 % |
| MOS | MOS | 30,00 | 29,30 | 4,90 | 20,08 % | 22,95 % |
| SHW | SHW | 350,00 | 342,74 | 57,00 | 19,95 % | 22,49 % |
| AU | AU | 30,00 | 27,10 | 4,50 | 19,91 % | 32,74 % |
| EOG | EOG | 130,00 | 127,04 | 21,10 | 19,92 % | 22,71 % |
| F | F | 11,82 | 11,23 | 1,86 | 19,85 % | 26,15 % |
| OXY | OXY | 62,50 | 60,68 | 10,05 | 19,85 % | 23,44 % |
| BAC | BAC | 42,00 | 41,73 | 6,90 | 19,81 % | 20,59 % |
| DE | DE | 390,00 | 381,69 | 63,00 | 19,77 % | 22,38 % |
| CI | CI | 350,00 | 341,15 | 56,00 | 19,64 % | 22,74 % |
| LOW | LOW | 240,00 | 234,77 | 38,50 | 19,62 % | 22,28 % |
| BX | BX | 145,00 | 140,02 | 22,60 | 19,25 % | 23,49 % |
| XOP | XOP | 145,00 | 144,39 | 23,10 | 19,05 % | 19,55 % |
| BSX | BSX | 75,00 | 74,26 | 11,80 | 18,89 % | 20,08 % |
| XBI | XBI | 105,00 | 101,25 | 16,00 | 18,77 % | 23,17 % |
| BLK | BLK | 840,00 | 836,54 | 132,00 | 18,74 % | 19,23 % |
| CMA | CMA | 55,00 | 52,82 | 8,30 | 18,64 % | 23,54 % |
| SYF | SYF | 55,00 | 50,38 | 7,90 | 18,60 % | 29,47 % |
| BRK.B | BRK.B | 440,00 | 433,29 | 67,00 | 18,29 % | 20,12 % |
| GS | GS | 500,00 | 491,71 | 76,00 | 18,28 % | 20,28 % |
| JPM | JPM | 210,00 | 208,67 | 32,20 | 18,25 % | 19,00 % |
| TXN | TXN | 200,00 | 198,00 | 30,55 | 18,24 % | 19,44 % |
| XME | XME | 62,00 | 61,74 | 9,50 | 18,19 % | 18,68 % |
| C | C | 65,00 | 64,37 | 9,85 | 18,07 % | 19,22 % |
| HD | HD | 360,00 | 353,29 | 53,80 | 17,96 % | 20,20 % |
| ICE | ICE | 150,00 | 149,03 | 22,50 | 17,78 % | 18,55 % |
| IWM | IWM | 225,00 | 221,43 | 32,73 | 17,35 % | 19,24 % |
| SPY | SPY | 540,00 | 539,13 | 79,10 | 17,19 % | 17,38 % |
| RTX | RTX | 115,00 | 113,47 | 16,55 | 17,08 % | 18,65 % |
| TMUS | TMUS | 180,00 | 175,50 | 25,60 | 17,08 % | 20,08 % |
| MS | MS | 105,00 | 103,56 | 14,70 | 16,54 % | 18,16 % |
| UNP | UNP | 240,00 | 235,35 | 33,30 | 16,48 % | 18,78 % |
| KRE | KRE | 59,00 | 58,10 | 8,20 | 16,43 % | 18,24 % |
| GOLD | GOLD | 20,00 | 17,75 | 2,48 | 16,24 % | 30,97 % |
| CSX | CSX | 35,00 | 33,90 | 4,70 | 16,10 % | 19,86 % |
| WFC | WFC | 60,00 | 59,70 | 8,20 | 15,92 % | 16,50 % |
| TJX | TJX | 115,00 | 111,27 | 15,20 | 15,82 % | 19,70 % |
| CMCSA | CMCSA | 40,00 | 38,24 | 5,10 | 15,39 % | 20,70 % |
| AIG | AIG | 77,50 | 75,25 | 10,00 | 15,33 % | 18,77 % |
| COP | COP | 115,00 | 111,03 | 14,70 | 15,26 % | 19,38 % |
| VALE | VALE | 12,00 | 10,81 | 1,43 | 15,25 % | 27,93 % |
| USB | USB | 47,50 | 45,09 | 5,95 | 15,20 % | 21,36 % |
| BMY | BMY | 47,00 | 45,30 | 5,95 | 15,12 % | 19,44 % |
| EWZ | EWZ | 28,00 | 27,57 | 3,50 | 14,54 % | 16,33 % |
| HON | HON | 210,00 | 202,45 | 25,70 | 14,54 % | 18,81 % |
| XOM | XOM | 120,00 | 117,43 | 14,90 | 14,53 % | 17,04 % |
| PBR | PBR | 15,00 | 14,46 | 1,76 | 13,86 % | 18,11 % |
| LMT | LMT | 530,00 | 521,40 | 63,00 | 13,74 % | 15,62 % |
| GD | GD | 300,00 | 290,98 | 35,00 | 13,67 % | 17,20 % |
| CVX | CVX | 160,00 | 157,54 | 18,80 | 13,55 % | 15,32 % |
| PPG | PPG | 130,00 | 125,94 | 15,00 | 13,52 % | 17,18 % |
| MRK | MRK | 130,00 | 125,85 | 14,85 | 13,38 % | 17,12 % |
| PRU | PRU | 125,00 | 123,09 | 14,40 | 13,25 % | 15,01 % |
| MET | MET | 77,50 | 75,32 | 8,80 | 13,23 % | 16,51 % |
| XLE | XLE | 92,00 | 91,98 | 10,50 | 12,89 % | 12,91 % |
| DIA | DIA | 405,00 | 400,14 | 45,50 | 12,83 % | 14,20 % |
| SHEL | SHEL | 72,50 | 72,09 | 7,90 | 12,31 % | 12,95 % |
| JNJ | JNJ | 160,00 | 159,64 | 17,40 | 12,23 % | 12,49 % |
| INDA | INDA | 56,00 | 55,77 | 6,00 | 12,06 % | 12,52 % |
| PFE | PFE | 32,00 | 30,30 | 3,20 | 11,81 % | 18,09 % |
| XLI | XLI | 125,00 | 124,18 | 13,05 | 11,74 % | 12,48 % |
| DOW | DOW | 55,00 | 53,31 | 5,50 | 11,50 % | 15,04 % |
| BP | BP | 37,00 | 35,26 | 3,55 | 11,20 % | 16,70 % |
| KHC | KHC | 35,00 | 33,50 | 3,35 | 11,11 % | 16,09 % |
| VZ | VZ | 40,00 | 40,00 | 4,00 | 11,11 % | 11,11 % |
| KO | KO | 67,50 | 66,07 | 6,55 | 11,00 % | 13,41 % |
| XLF | XLF | 43,00 | 42,89 | 4,10 | 10,57 % | 10,85 % |
| EEM | EEM | 42,00 | 41,89 | 3,50 | 9,12 % | 9,40 % |
| XLU | XLU | 71,00 | 70,42 | 5,00 | 7,64 % | 8,52 % |
| SABR | SABR | 3,50 | 3,45 | 0,19 | 5,83 % | 7,36 % |
| BTI | BTI | 35,00 | 34,70 | 1,70 | 5,15 % | 6,06 % |
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.