Out of the Money Covered Calls for 12/18/2026 - 740 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 |
|---|---|---|---|---|---|---|
| DKNG | DKNG | 45,00 | 44,25 | 10,05 | 29,39 % | 31,58 % |
| PAYC | PAYC | 240,00 | 236,48 | 53,70 | 29,38 % | 31,31 % |
| JD | JD | 40,00 | 37,23 | 8,40 | 29,14 % | 38,74 % |
| ABNB | ABNB | 140,00 | 136,92 | 30,85 | 29,08 % | 31,99 % |
| SNPS | SNPS | 520,00 | 516,00 | 116,00 | 29,00 % | 30,00 % |
| AVGO | AVGO | 180,00 | 179,30 | 40,00 | 28,72 % | 29,22 % |
| FTNT | FTNT | 100,00 | 99,00 | 22,00 | 28,57 % | 29,87 % |
| BIIB | BIIB | 160,00 | 157,78 | 35,00 | 28,51 % | 30,31 % |
| ADBE | ADBE | 560,00 | 553,00 | 122,35 | 28,41 % | 30,04 % |
| BABA | BABA | 87,50 | 86,10 | 19,05 | 28,41 % | 30,50 % |
| SABR | SABR | 4,00 | 3,73 | 0,82 | 28,18 % | 37,46 % |
| NCLH | NCLH | 30,00 | 27,58 | 6,05 | 28,10 % | 39,34 % |
| EXPE | EXPE | 195,00 | 190,72 | 41,70 | 27,98 % | 30,85 % |
| WDC | WDC | 72,50 | 71,05 | 15,50 | 27,90 % | 30,51 % |
| ZM | ZM | 87,50 | 85,98 | 18,75 | 27,89 % | 30,15 % |
| REGN | REGN | 780,00 | 778,00 | 169,00 | 27,75 % | 28,08 % |
| AMZN | AMZN | 230,00 | 226,56 | 48,90 | 27,52 % | 29,46 % |
| BA | BA | 155,00 | 153,88 | 33,00 | 27,30 % | 28,23 % |
| TSM | TSM | 210,00 | 203,02 | 43,50 | 27,27 % | 31,64 % |
| NOW | NOW | 1.140,00 | 1.124,34 | 240,00 | 27,14 % | 28,91 % |
| QCOM | QCOM | 160,00 | 159,30 | 33,85 | 26,98 % | 27,54 % |
| CRM | CRM | 370,00 | 361,99 | 76,80 | 26,93 % | 29,74 % |
| KBH | KBH | 80,00 | 78,53 | 16,50 | 26,60 % | 28,97 % |
| WYNN | WYNN | 95,00 | 94,50 | 19,85 | 26,59 % | 27,26 % |
| NRG | NRG | 100,00 | 99,26 | 20,80 | 26,51 % | 27,45 % |
| WWW | WWW | 25,00 | 22,99 | 4,80 | 26,39 % | 37,44 % |
| LLY | LLY | 830,00 | 826,71 | 169,95 | 25,88 % | 26,38 % |
| PWR | PWR | 340,00 | 332,47 | 68,00 | 25,71 % | 28,56 % |
| GE | GE | 175,00 | 175,00 | 35,60 | 25,54 % | 25,54 % |
| SMH | SMH | 250,00 | 248,48 | 49,50 | 24,88 % | 25,64 % |
| KKR | KKR | 160,00 | 158,00 | 31,40 | 24,80 % | 26,38 % |
| ORCL | ORCL | 195,00 | 192,74 | 38,15 | 24,68 % | 26,14 % |
| X | X | 40,00 | 38,26 | 7,55 | 24,58 % | 30,25 % |
| VRTX | VRTX | 470,00 | 462,10 | 91,00 | 24,52 % | 26,65 % |
| GDX | GDX | 37,00 | 36,83 | 7,20 | 24,30 % | 24,87 % |
| INTU | INTU | 650,00 | 646,47 | 126,30 | 24,28 % | 24,96 % |
| FCX | FCX | 45,00 | 42,33 | 8,25 | 24,21 % | 32,04 % |
| BKNG | BKNG | 5.350,00 | 5.300,34 | 1.028,00 | 24,06 % | 25,22 % |
| GM | GM | 55,00 | 53,45 | 10,30 | 23,87 % | 27,46 % |
| LVS | LVS | 55,00 | 54,11 | 10,40 | 23,79 % | 25,83 % |
| NKE | NKE | 80,00 | 78,80 | 15,10 | 23,70 % | 25,59 % |
| GOOGL | GOOGL | 175,00 | 174,45 | 33,10 | 23,42 % | 23,81 % |
| CMG | CMG | 65,40 | 65,31 | 12,30 | 23,20 % | 23,37 % |
| MNST | MNST | 52,50 | 52,20 | 9,80 | 23,11 % | 23,82 % |
| ISRG | ISRG | 560,00 | 550,41 | 103,00 | 23,02 % | 25,16 % |
| DAL | DAL | 65,00 | 64,53 | 12,05 | 22,96 % | 23,86 % |
| GOOG | GOOG | 180,00 | 176,08 | 32,70 | 22,81 % | 25,54 % |
| COF | COF | 190,00 | 187,96 | 34,70 | 22,64 % | 23,97 % |
| HCA | HCA | 320,00 | 319,75 | 58,50 | 22,39 % | 22,49 % |
| WSC | WSC | 40,00 | 39,16 | 7,10 | 22,15 % | 24,77 % |
| CTAS | CTAS | 230,00 | 223,01 | 40,00 | 21,86 % | 25,68 % |
| TT | TT | 410,00 | 410,00 | 72,50 | 21,48 % | 21,48 % |
| GEHC | GEHC | 82,50 | 80,42 | 14,10 | 21,26 % | 24,40 % |
| BKR | BKR | 42,00 | 41,23 | 7,20 | 21,16 % | 23,42 % |
| PZZA | PZZA | 50,00 | 48,75 | 8,50 | 21,12 % | 24,22 % |
| MSFT | MSFT | 445,00 | 443,25 | 77,00 | 21,02 % | 21,50 % |
| LRCX | LRCX | 78,00 | 76,51 | 13,25 | 20,95 % | 23,30 % |
| XBI | XBI | 100,00 | 99,14 | 17,00 | 20,70 % | 21,74 % |
| AXP | AXP | 310,00 | 303,99 | 52,10 | 20,68 % | 23,07 % |
| CCL | CCL | 27,00 | 26,56 | 4,50 | 20,40 % | 22,39 % |
| SYF | SYF | 70,00 | 67,92 | 11,50 | 20,38 % | 24,07 % |
| TGT | TGT | 135,00 | 132,39 | 22,35 | 20,31 % | 22,68 % |
| GOLD | GOLD | 17,00 | 16,78 | 2,83 | 20,29 % | 21,86 % |
| CI | CI | 320,00 | 317,81 | 53,50 | 20,24 % | 21,07 % |
| TMO | TMO | 530,00 | 529,36 | 89,10 | 20,24 % | 20,38 % |
| DIS | DIS | 120,00 | 116,36 | 19,50 | 20,13 % | 23,89 % |
| COST | COST | 1.000,00 | 992,00 | 165,00 | 19,95 % | 20,92 % |
| FDX | FDX | 290,00 | 280,68 | 46,10 | 19,65 % | 23,63 % |
| AU | AU | 25,00 | 24,99 | 4,10 | 19,63 % | 19,67 % |
| HAL | HAL | 30,00 | 28,75 | 4,70 | 19,54 % | 24,74 % |
| WFC | WFC | 75,00 | 74,30 | 12,05 | 19,36 % | 20,48 % |
| TXN | TXN | 195,00 | 192,78 | 31,00 | 19,16 % | 20,53 % |
| GS | GS | 600,00 | 600,00 | 96,05 | 19,06 % | 19,06 % |
| SHW | SHW | 390,00 | 386,30 | 61,20 | 18,82 % | 19,96 % |
| WMT | WMT | 97,50 | 95,73 | 15,15 | 18,80 % | 21,00 % |
| MPC | MPC | 155,00 | 150,64 | 23,80 | 18,76 % | 22,20 % |
| MAR | MAR | 300,00 | 292,59 | 46,00 | 18,65 % | 21,66 % |
| VLO | VLO | 135,00 | 131,40 | 20,60 | 18,59 % | 21,84 % |
| BX | BX | 190,00 | 187,20 | 29,00 | 18,33 % | 20,10 % |
| OXY | OXY | 50,00 | 47,63 | 7,35 | 18,25 % | 24,14 % |
| AAPL | AAPL | 250,00 | 242,44 | 37,25 | 18,15 % | 21,84 % |
| MS | MS | 130,00 | 129,96 | 19,80 | 17,97 % | 18,01 % |
| DE | DE | 450,00 | 444,00 | 67,00 | 17,77 % | 19,36 % |
| MGM | MGM | 38,00 | 36,56 | 5,50 | 17,71 % | 22,34 % |
| QQQ | QQQ | 529,78 | 525,60 | 78,92 | 17,67 % | 18,60 % |
| SPGI | SPGI | 520,00 | 516,77 | 77,60 | 17,67 % | 18,41 % |
| SBUX | SBUX | 105,00 | 100,37 | 14,85 | 17,36 % | 22,78 % |
| SCHW | SCHW | 82,50 | 81,47 | 12,00 | 17,27 % | 18,76 % |
| HON | HON | 230,00 | 226,38 | 33,30 | 17,25 % | 19,12 % |
| LOW | LOW | 280,00 | 273,00 | 39,90 | 17,12 % | 20,12 % |
| XOP | XOP | 137,00 | 135,82 | 19,85 | 17,12 % | 18,13 % |
| TMUS | TMUS | 250,00 | 243,78 | 35,55 | 17,07 % | 20,06 % |
| CSX | CSX | 35,00 | 34,39 | 5,00 | 17,01 % | 19,09 % |
| XLK | XLK | 245,00 | 240,84 | 35,00 | 17,00 % | 19,02 % |
| BRK.B | BRK.B | 470,00 | 470,00 | 67,80 | 16,86 % | 16,86 % |
| NEM | NEM | 42,50 | 41,08 | 5,90 | 16,77 % | 20,81 % |
| V | V | 315,00 | 311,57 | 44,60 | 16,71 % | 17,99 % |
| COP | COP | 105,00 | 103,22 | 14,75 | 16,67 % | 18,68 % |
| MA | MA | 540,00 | 528,57 | 75,30 | 16,61 % | 19,13 % |
| BLK | BLK | 1.060,00 | 1.046,09 | 148,00 | 16,48 % | 18,03 % |
| IWM | IWM | 240,00 | 238,93 | 33,51 | 16,31 % | 16,83 % |
| HD | HD | 440,00 | 431,00 | 59,00 | 15,86 % | 18,28 % |
| BBY | BBY | 90,00 | 88,17 | 12,00 | 15,75 % | 18,16 % |
| TJX | TJX | 130,00 | 126,40 | 17,20 | 15,75 % | 19,05 % |
| JPM | JPM | 250,00 | 247,13 | 33,50 | 15,68 % | 17,02 % |
| XLY | XLY | 235,00 | 232,80 | 31,50 | 15,65 % | 16,74 % |
| EOG | EOG | 130,00 | 127,81 | 17,20 | 15,55 % | 17,53 % |
| F | F | 11,82 | 10,51 | 1,41 | 15,49 % | 29,89 % |
| USB | USB | 52,50 | 51,80 | 6,95 | 15,50 % | 17,06 % |
| RTX | RTX | 120,00 | 117,99 | 15,75 | 15,40 % | 17,37 % |
| BSX | BSX | 92,50 | 90,07 | 12,00 | 15,37 % | 18,48 % |
| VALE | VALE | 10,00 | 9,39 | 1,25 | 15,36 % | 22,85 % |
| NE | NE | 32,50 | 32,00 | 4,20 | 15,11 % | 16,91 % |
| MET | MET | 87,50 | 85,22 | 11,10 | 14,98 % | 18,05 % |
| MCD | MCD | 300,00 | 298,98 | 38,35 | 14,71 % | 15,11 % |
| SPY | SPY | 610,00 | 607,81 | 76,51 | 14,40 % | 14,81 % |
| LMT | LMT | 520,00 | 513,03 | 64,10 | 14,28 % | 15,83 % |
| BMY | BMY | 60,00 | 59,36 | 7,40 | 14,24 % | 15,47 % |
| BAC | BAC | 50,00 | 46,77 | 5,80 | 14,16 % | 22,04 % |
| CMA | CMA | 70,00 | 68,60 | 8,50 | 14,14 % | 16,47 % |
| AAL | AAL | 20,00 | 17,35 | 2,14 | 14,07 % | 31,49 % |
| ICE | ICE | 160,00 | 155,93 | 19,10 | 13,96 % | 16,93 % |
| WULF | WULF | 10,00 | 8,17 | 1,00 | 13,95 % | 39,47 % |
| UNP | UNP | 240,00 | 233,57 | 28,00 | 13,62 % | 16,75 % |
| XLF | XLF | 51,00 | 50,42 | 5,95 | 13,38 % | 14,68 % |
| C | C | 72,50 | 72,14 | 8,50 | 13,36 % | 13,92 % |
| CSCO | CSCO | 60,00 | 59,75 | 7,00 | 13,27 % | 13,74 % |
| FAST | FAST | 82,50 | 81,05 | 9,50 | 13,28 % | 15,30 % |
| XOM | XOM | 115,00 | 113,51 | 13,15 | 13,10 % | 14,59 % |
| PPG | PPG | 130,00 | 125,57 | 14,20 | 12,75 % | 16,73 % |
| PFE | PFE | 27,00 | 25,68 | 2,90 | 12,73 % | 18,52 % |
| AIG | AIG | 77,50 | 75,56 | 8,50 | 12,68 % | 15,57 % |
| KRE | KRE | 70,00 | 66,69 | 7,50 | 12,67 % | 18,26 % |
| INDA | INDA | 56,00 | 55,43 | 6,10 | 12,37 % | 13,53 % |
| MRK | MRK | 105,00 | 103,12 | 11,35 | 12,37 % | 14,42 % |
| JNJ | JNJ | 150,00 | 149,31 | 16,15 | 12,13 % | 12,65 % |
| GD | GD | 280,00 | 271,20 | 29,00 | 11,97 % | 15,61 % |
| PRU | PRU | 130,00 | 126,56 | 13,50 | 11,94 % | 14,98 % |
| DIA | DIA | 450,00 | 446,72 | 47,00 | 11,76 % | 12,58 % |
| XLE | XLE | 92,00 | 91,02 | 9,55 | 11,72 % | 12,93 % |
| CVX | CVX | 160,00 | 155,30 | 16,15 | 11,61 % | 14,98 % |
| CVS | CVS | 57,50 | 55,28 | 5,50 | 11,05 % | 15,51 % |
| HPQ | HPQ | 37,00 | 36,20 | 3,50 | 10,70 % | 13,15 % |
| KO | KO | 65,00 | 62,60 | 5,75 | 10,11 % | 14,34 % |
| KHC | KHC | 32,50 | 30,84 | 2,70 | 9,59 % | 15,49 % |
| BTU | BTU | 25,00 | 22,55 | 1,97 | 9,57 % | 21,48 % |
| XME | XME | 66,00 | 65,44 | 5,50 | 9,18 % | 10,11 % |
| SHEL | SHEL | 65,00 | 63,25 | 5,30 | 9,15 % | 12,17 % |
| MOS | MOS | 27,50 | 25,52 | 2,00 | 8,50 % | 16,92 % |
| XLI | XLI | 145,00 | 140,56 | 10,55 | 8,11 % | 11,53 % |
| EWZ | EWZ | 26,00 | 25,27 | 1,85 | 7,90 % | 11,02 % |
| PBR | PBR | 15,00 | 13,90 | 0,97 | 7,50 % | 16,01 % |
| BP | BP | 30,00 | 28,74 | 2,00 | 7,48 % | 12,19 % |
| CMCSA | CMCSA | 45,00 | 43,15 | 3,00 | 7,47 % | 12,08 % |
| XLU | XLU | 80,00 | 79,69 | 5,50 | 7,41 % | 7,83 % |
| EEM | EEM | 44,00 | 43,85 | 3,00 | 7,34 % | 7,71 % |
| DOW | DOW | 42,50 | 42,05 | 2,50 | 6,32 % | 7,46 % |
| JNPR | JNPR | 37,00 | 36,75 | 2,10 | 6,06 % | 6,78 % |
| BTI | BTI | 40,00 | 38,05 | 2,10 | 5,84 % | 11,27 % |
| AGNC | AGNC | 10,00 | 9,67 | 0,52 | 5,68 % | 9,29 % |
| VZ | VZ | 45,00 | 42,38 | 2,20 | 5,48 % | 12,00 % |
| FYBR | FYBR | 35,00 | 34,64 | 1,00 | 2,97 % | 4,04 % |
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.