Out of the Money Covered Calls for 12/18/2026 - 824 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 |
|---|---|---|---|---|---|---|
| AAL | AAL | 12,00 | 10,69 | 2,46 | 29,89 % | 45,81 % |
| ADBE | ADBE | 540,00 | 536,80 | 123,35 | 29,83 % | 30,61 % |
| CMG | CMG | 56,10 | 56,01 | 12,70 | 29,32 % | 29,53 % |
| CCL | CCL | 20,00 | 17,22 | 3,90 | 29,28 % | 50,15 % |
| BABA | BABA | 85,00 | 84,61 | 18,90 | 28,76 % | 29,36 % |
| AMZN | AMZN | 190,00 | 186,14 | 41,55 | 28,74 % | 31,41 % |
| MGM | MGM | 38,00 | 36,51 | 8,05 | 28,29 % | 33,52 % |
| DVA | DVA | 165,00 | 163,56 | 35,90 | 28,12 % | 29,25 % |
| SMH | SMH | 240,00 | 236,81 | 51,70 | 27,93 % | 29,65 % |
| PZZA | PZZA | 50,00 | 49,61 | 10,60 | 27,17 % | 28,17 % |
| NEM | NEM | 55,00 | 53,87 | 11,50 | 27,14 % | 29,81 % |
| LLY | LLY | 940,00 | 923,71 | 197,00 | 27,11 % | 29,35 % |
| ZM | ZM | 70,00 | 67,75 | 14,45 | 27,11 % | 31,33 % |
| CRM | CRM | 260,00 | 254,57 | 53,75 | 26,77 % | 29,47 % |
| KBH | KBH | 90,00 | 86,04 | 18,10 | 26,64 % | 32,47 % |
| KKR | KKR | 125,00 | 122,80 | 25,70 | 26,47 % | 28,73 % |
| BKNG | BKNG | 3.950,00 | 3.932,59 | 820,70 | 26,37 % | 26,93 % |
| INTU | INTU | 660,00 | 655,31 | 135,10 | 25,97 % | 26,87 % |
| NRG | NRG | 85,00 | 81,04 | 16,70 | 25,96 % | 32,11 % |
| ISRG | ISRG | 490,00 | 489,86 | 100,70 | 25,88 % | 25,91 % |
| GE | GE | 180,00 | 178,23 | 36,60 | 25,84 % | 27,09 % |
| GDX | GDX | 41,00 | 40,14 | 8,15 | 25,48 % | 28,17 % |
| WYNN | WYNN | 80,00 | 78,49 | 15,85 | 25,30 % | 27,71 % |
| GOOG | GOOG | 160,00 | 158,20 | 31,80 | 25,16 % | 26,58 % |
| BIIB | BIIB | 200,00 | 195,63 | 39,00 | 24,90 % | 27,69 % |
| FCX | FCX | 45,00 | 42,66 | 8,45 | 24,70 % | 31,54 % |
| GOOGL | GOOGL | 160,00 | 157,13 | 31,10 | 24,68 % | 26,95 % |
| ORCL | ORCL | 165,00 | 161,37 | 31,35 | 24,11 % | 26,90 % |
| NKE | NKE | 80,00 | 78,90 | 15,15 | 23,76 % | 25,49 % |
| HCA | HCA | 400,00 | 394,68 | 75,10 | 23,50 % | 25,16 % |
| SCHW | SCHW | 62,50 | 62,12 | 11,80 | 23,45 % | 24,21 % |
| REGN | REGN | 1.160,00 | 1.153,35 | 219,00 | 23,44 % | 24,15 % |
| GM | GM | 47,00 | 46,30 | 8,70 | 23,14 % | 25,00 % |
| COF | COF | 140,00 | 138,97 | 26,00 | 23,01 % | 23,93 % |
| AXP | AXP | 260,00 | 258,60 | 48,30 | 22,97 % | 23,63 % |
| VRTX | VRTX | 490,00 | 484,06 | 90,10 | 22,87 % | 24,38 % |
| MPC | MPC | 165,00 | 163,58 | 30,20 | 22,64 % | 23,71 % |
| MSFT | MSFT | 435,00 | 430,19 | 78,40 | 22,29 % | 23,65 % |
| HAL | HAL | 28,00 | 27,88 | 5,05 | 22,12 % | 22,65 % |
| TT | TT | 370,00 | 364,23 | 65,10 | 21,76 % | 23,69 % |
| SBUX | SBUX | 100,00 | 98,57 | 17,60 | 21,74 % | 23,50 % |
| MOS | MOS | 27,50 | 26,39 | 4,70 | 21,67 % | 26,79 % |
| CMA | CMA | 57,50 | 57,49 | 10,10 | 21,31 % | 21,33 % |
| GEHC | GEHC | 90,00 | 87,20 | 15,30 | 21,28 % | 25,17 % |
| FDX | FDX | 290,00 | 286,38 | 50,20 | 21,25 % | 22,79 % |
| AU | AU | 30,00 | 28,61 | 5,00 | 21,18 % | 27,06 % |
| VLO | VLO | 135,00 | 134,26 | 23,45 | 21,16 % | 21,83 % |
| DIS | DIS | 95,00 | 90,55 | 15,75 | 21,06 % | 27,01 % |
| LVS | LVS | 42,50 | 40,02 | 6,90 | 20,83 % | 28,32 % |
| OXY | OXY | 52,50 | 51,18 | 8,65 | 20,34 % | 23,44 % |
| TXN | TXN | 200,00 | 199,70 | 33,65 | 20,26 % | 20,45 % |
| BTU | BTU | 25,00 | 22,07 | 3,70 | 20,14 % | 36,09 % |
| TGT | TGT | 155,00 | 151,36 | 25,20 | 19,97 % | 22,86 % |
| AAPL | AAPL | 230,00 | 222,25 | 36,65 | 19,75 % | 23,92 % |
| SPGI | SPGI | 520,00 | 519,45 | 85,20 | 19,62 % | 19,75 % |
| BBY | BBY | 100,00 | 98,45 | 16,10 | 19,55 % | 21,43 % |
| BSX | BSX | 85,00 | 83,07 | 13,50 | 19,40 % | 22,18 % |
| GS | GS | 480,00 | 478,99 | 76,85 | 19,11 % | 19,36 % |
| QQQ | QQQ | 474,78 | 474,75 | 76,15 | 19,10 % | 19,11 % |
| TMO | TMO | 620,00 | 611,17 | 98,00 | 19,10 % | 20,82 % |
| SHW | SHW | 380,00 | 375,40 | 60,10 | 19,06 % | 20,52 % |
| CI | CI | 370,00 | 364,72 | 58,00 | 18,91 % | 20,63 % |
| HPQ | HPQ | 35,00 | 33,32 | 5,25 | 18,70 % | 24,69 % |
| UAA | UAA | 10,00 | 7,65 | 1,20 | 18,60 % | 55,04 % |
| MA | MA | 500,00 | 493,36 | 76,55 | 18,37 % | 19,96 % |
| XLK | XLK | 225,00 | 220,42 | 34,20 | 18,37 % | 20,82 % |
| DE | DE | 400,00 | 394,68 | 61,00 | 18,28 % | 19,88 % |
| V | V | 290,00 | 287,35 | 44,20 | 18,18 % | 19,27 % |
| BX | BX | 155,00 | 151,25 | 23,15 | 18,07 % | 21,00 % |
| DAL | DAL | 47,00 | 45,18 | 6,90 | 18,03 % | 22,78 % |
| LOW | LOW | 260,00 | 255,41 | 38,85 | 17,94 % | 20,06 % |
| EOG | EOG | 120,00 | 119,37 | 18,10 | 17,87 % | 18,50 % |
| MAR | MAR | 240,00 | 231,74 | 35,00 | 17,79 % | 21,99 % |
| CVS | CVS | 60,00 | 57,98 | 8,75 | 17,77 % | 21,88 % |
| XBI | XBI | 105,00 | 101,33 | 15,25 | 17,72 % | 21,98 % |
| TJX | TJX | 120,00 | 119,81 | 18,00 | 17,68 % | 17,87 % |
| HD | HD | 380,00 | 379,39 | 56,85 | 17,63 % | 17,81 % |
| BKR | BKR | 35,00 | 33,40 | 5,00 | 17,61 % | 23,24 % |
| BRK.B | BRK.B | 450,00 | 447,28 | 65,30 | 17,10 % | 17,81 % |
| BLK | BLK | 890,00 | 885,73 | 128,00 | 16,89 % | 17,46 % |
| BMY | BMY | 50,00 | 49,13 | 7,10 | 16,89 % | 18,96 % |
| MNST | MNST | 52,50 | 50,83 | 7,30 | 16,77 % | 20,61 % |
| BAC | BAC | 40,00 | 38,57 | 5,50 | 16,63 % | 20,96 % |
| AIG | AIG | 75,00 | 73,11 | 10,40 | 16,58 % | 19,60 % |
| UNP | UNP | 250,00 | 249,12 | 35,30 | 16,51 % | 16,92 % |
| XOP | XOP | 130,00 | 128,55 | 18,20 | 16,49 % | 17,81 % |
| WFC | WFC | 55,00 | 52,72 | 7,40 | 16,33 % | 21,36 % |
| KRE | KRE | 56,00 | 55,82 | 7,80 | 16,24 % | 16,62 % |
| F | F | 11,82 | 10,66 | 1,48 | 16,12 % | 28,72 % |
| SYF | SYF | 50,00 | 47,13 | 6,50 | 16,00 % | 23,06 % |
| C | C | 60,00 | 57,51 | 7,85 | 15,81 % | 20,82 % |
| RTX | RTX | 120,00 | 119,12 | 16,20 | 15,74 % | 16,60 % |
| IWM | IWM | 220,00 | 217,01 | 29,42 | 15,68 % | 17,28 % |
| TMUS | TMUS | 210,00 | 202,83 | 27,45 | 15,65 % | 19,74 % |
| GOLD | GOLD | 22,00 | 20,85 | 2,82 | 15,64 % | 22,02 % |
| MET | MET | 77,50 | 76,19 | 10,30 | 15,63 % | 17,62 % |
| JPM | JPM | 210,00 | 204,30 | 27,50 | 15,55 % | 18,78 % |
| CSX | CSX | 35,00 | 33,50 | 4,50 | 15,52 % | 20,69 % |
| MS | MS | 100,00 | 98,25 | 13,15 | 15,45 % | 17,51 % |
| ICE | ICE | 165,00 | 161,36 | 20,70 | 14,72 % | 17,30 % |
| COP | COP | 105,00 | 103,50 | 13,25 | 14,68 % | 16,34 % |
| MCD | MCD | 300,00 | 296,53 | 37,75 | 14,59 % | 15,93 % |
| WMT | WMT | 85,00 | 80,53 | 10,20 | 14,50 % | 20,86 % |
| PFE | PFE | 30,00 | 29,20 | 3,65 | 14,29 % | 17,42 % |
| SPY | SPY | 565,00 | 561,75 | 70,19 | 14,28 % | 14,94 % |
| HON | HON | 210,00 | 204,15 | 25,10 | 14,02 % | 17,29 % |
| LMT | LMT | 570,00 | 569,91 | 69,40 | 13,87 % | 13,88 % |
| XLY | XLY | 195,00 | 192,48 | 23,25 | 13,74 % | 15,23 % |
| PRU | PRU | 120,00 | 116,26 | 13,90 | 13,58 % | 17,23 % |
| CMCSA | CMCSA | 40,00 | 39,54 | 4,70 | 13,49 % | 14,81 % |
| PPG | PPG | 130,00 | 126,98 | 15,10 | 13,50 % | 16,20 % |
| MRK | MRK | 120,00 | 116,25 | 13,55 | 13,19 % | 16,85 % |
| PBR | PBR | 15,00 | 14,53 | 1,69 | 13,16 % | 16,82 % |
| FAST | FAST | 70,00 | 69,82 | 8,00 | 12,94 % | 13,23 % |
| XOM | XOM | 115,00 | 111,24 | 12,65 | 12,83 % | 16,64 % |
| GD | GD | 310,00 | 304,80 | 34,00 | 12,56 % | 14,48 % |
| CVX | CVX | 145,00 | 140,61 | 15,30 | 12,21 % | 15,71 % |
| VALE | VALE | 12,00 | 10,51 | 1,13 | 12,05 % | 27,93 % |
| INDA | INDA | 58,00 | 57,85 | 6,10 | 11,79 % | 12,08 % |
| SHEL | SHEL | 67,50 | 67,45 | 7,10 | 11,76 % | 11,85 % |
| DIA | DIA | 415,00 | 414,94 | 42,50 | 11,41 % | 11,43 % |
| USB | USB | 45,00 | 44,62 | 4,55 | 11,36 % | 12,30 % |
| KO | KO | 72,50 | 71,51 | 7,10 | 11,02 % | 12,56 % |
| XME | XME | 59,00 | 58,65 | 5,80 | 10,97 % | 11,64 % |
| JNJ | JNJ | 170,00 | 165,52 | 16,00 | 10,70 % | 13,70 % |
| BP | BP | 33,00 | 31,81 | 3,05 | 10,60 % | 14,74 % |
| DOW | DOW | 52,50 | 50,15 | 4,75 | 10,46 % | 15,64 % |
| XLE | XLE | 86,00 | 85,70 | 8,00 | 10,30 % | 10,68 % |
| VZ | VZ | 45,00 | 44,45 | 4,00 | 9,89 % | 11,25 % |
| XLF | XLF | 45,00 | 44,50 | 3,50 | 8,54 % | 9,76 % |
| EEM | EEM | 43,00 | 42,83 | 3,15 | 7,94 % | 8,37 % |
| KHC | KHC | 37,50 | 35,60 | 2,60 | 7,88 % | 13,64 % |
| XLI | XLI | 135,00 | 130,70 | 8,90 | 7,31 % | 10,84 % |
| EWZ | EWZ | 30,00 | 29,71 | 2,00 | 7,22 % | 8,26 % |
| XLU | XLU | 79,00 | 78,64 | 5,30 | 7,23 % | 7,72 % |
| BTI | BTI | 40,00 | 39,17 | 2,50 | 6,82 % | 9,08 % |
| FYBR | FYBR | 37,50 | 36,00 | 1,00 | 2,86 % | 7,14 % |
| AGNC | AGNC | 12,00 | 10,33 | 0,22 | 2,18 % | 18,69 % |
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.