Out of the Money Covered Calls for 12/18/2026 - 637 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 |
|---|---|---|---|---|---|---|
| MELI | MELI | 2.080,00 | 2.065,93 | 476,00 | 29,94 % | 30,82 % |
| AVGO | AVGO | 198,00 | 196,98 | 45,30 | 29,87 % | 30,54 % |
| UBER | UBER | 75,00 | 73,33 | 16,70 | 29,49 % | 32,44 % |
| NRG | NRG | 100,00 | 98,26 | 22,10 | 29,02 % | 31,30 % |
| CCL | CCL | 22,00 | 21,24 | 4,75 | 28,81 % | 33,42 % |
| LRCX | LRCX | 80,00 | 78,49 | 17,45 | 28,59 % | 31,06 % |
| PAYC | PAYC | 220,00 | 217,44 | 48,30 | 28,56 % | 30,07 % |
| META | META | 590,00 | 588,16 | 130,20 | 28,43 % | 28,83 % |
| SONO | SONO | 12,50 | 11,55 | 2,55 | 28,33 % | 38,89 % |
| DELL | DELL | 100,00 | 99,48 | 21,95 | 28,31 % | 28,98 % |
| AAL | AAL | 12,00 | 11,53 | 2,54 | 28,25 % | 33,48 % |
| ABNB | ABNB | 130,00 | 126,53 | 27,80 | 28,16 % | 31,67 % |
| NFLX | NFLX | 970,00 | 962,48 | 210,65 | 28,02 % | 29,02 % |
| MGM | MGM | 33,00 | 32,69 | 7,15 | 28,00 % | 29,21 % |
| CPRI | CPRI | 22,50 | 20,85 | 4,55 | 27,91 % | 38,04 % |
| LULU | LULU | 340,00 | 330,40 | 72,05 | 27,89 % | 31,60 % |
| TSM | TSM | 175,00 | 174,48 | 38,05 | 27,89 % | 28,27 % |
| KKR | KKR | 120,00 | 116,54 | 25,10 | 27,45 % | 31,23 % |
| ASML | ASML | 740,00 | 734,91 | 158,00 | 27,39 % | 28,27 % |
| LSPD | LSPD | 12,00 | 10,49 | 2,25 | 27,31 % | 45,63 % |
| NOW | NOW | 860,00 | 845,27 | 180,30 | 27,11 % | 29,33 % |
| PEGA | PEGA | 75,00 | 72,66 | 15,50 | 27,12 % | 31,21 % |
| EXPE | EXPE | 175,00 | 172,48 | 36,65 | 26,98 % | 28,84 % |
| THC | THC | 130,00 | 125,33 | 26,60 | 26,94 % | 31,67 % |
| DVA | DVA | 150,00 | 149,83 | 31,70 | 26,83 % | 26,98 % |
| PYPL | PYPL | 72,50 | 70,47 | 14,75 | 26,47 % | 30,11 % |
| PWR | PWR | 280,00 | 270,40 | 56,00 | 26,12 % | 30,60 % |
| CRM | CRM | 280,00 | 279,39 | 57,80 | 26,08 % | 26,36 % |
| BA | BA | 175,00 | 173,44 | 35,75 | 25,96 % | 27,09 % |
| PANW | PANW | 190,00 | 188,24 | 38,75 | 25,92 % | 27,10 % |
| REGN | REGN | 680,00 | 672,36 | 138,00 | 25,83 % | 27,26 % |
| ADBE | ADBE | 390,00 | 389,00 | 79,75 | 25,79 % | 26,11 % |
| ZM | ZM | 77,50 | 76,90 | 15,75 | 25,76 % | 26,74 % |
| DAL | DAL | 50,00 | 47,97 | 9,75 | 25,51 % | 30,82 % |
| AMAT | AMAT | 160,00 | 155,70 | 31,55 | 25,41 % | 28,88 % |
| SNPS | SNPS | 460,00 | 450,28 | 90,00 | 24,98 % | 27,68 % |
| AA | AA | 40,00 | 35,29 | 7,05 | 24,96 % | 41,64 % |
| GM | GM | 50,00 | 49,93 | 9,95 | 24,89 % | 25,06 % |
| ORCL | ORCL | 155,00 | 152,45 | 30,15 | 24,65 % | 26,74 % |
| BIIB | BIIB | 145,00 | 141,43 | 27,90 | 24,58 % | 27,72 % |
| AMZN | AMZN | 200,00 | 196,25 | 38,60 | 24,48 % | 26,86 % |
| OMER | OMER | 10,00 | 8,98 | 1,75 | 24,20 % | 38,31 % |
| LLY | LLY | 840,00 | 837,01 | 161,60 | 23,93 % | 24,37 % |
| AG | AG | 10,00 | 7,29 | 1,39 | 23,56 % | 69,49 % |
| WDC | WDC | 47,50 | 45,41 | 8,55 | 23,20 % | 28,88 % |
| UAA | UAA | 7,50 | 6,66 | 1,25 | 23,11 % | 38,63 % |
| ISRG | ISRG | 500,00 | 500,00 | 93,50 | 23,00 % | 23,00 % |
| SMH | SMH | 230,00 | 227,79 | 42,60 | 23,00 % | 24,20 % |
| RIG | RIG | 4,00 | 3,16 | 0,59 | 22,96 % | 55,64 % |
| QCOM | QCOM | 160,00 | 159,50 | 29,60 | 22,79 % | 23,17 % |
| COF | COF | 175,00 | 172,60 | 31,80 | 22,59 % | 24,29 % |
| GOOG | GOOG | 170,00 | 167,50 | 30,85 | 22,58 % | 24,41 % |
| BKNG | BKNG | 4.600,00 | 4.591,89 | 844,00 | 22,52 % | 22,74 % |
| WYNN | WYNN | 87,50 | 85,05 | 15,60 | 22,46 % | 26,00 % |
| GDX | GDX | 46,00 | 45,23 | 8,20 | 22,14 % | 24,22 % |
| HCA | HCA | 340,00 | 334,18 | 60,50 | 22,11 % | 24,23 % |
| CMG | CMG | 50,00 | 49,05 | 8,85 | 22,01 % | 24,38 % |
| VRTX | VRTX | 520,00 | 512,13 | 92,00 | 21,90 % | 23,77 % |
| WSC | WSC | 32,50 | 30,75 | 5,50 | 21,78 % | 28,71 % |
| INTU | INTU | 610,00 | 609,11 | 108,50 | 21,67 % | 21,85 % |
| GOOGL | GOOGL | 170,00 | 165,17 | 29,40 | 21,65 % | 25,21 % |
| SYF | SYF | 55,00 | 54,52 | 9,70 | 21,64 % | 22,71 % |
| KBH | KBH | 65,00 | 61,52 | 10,90 | 21,53 % | 28,41 % |
| NEM | NEM | 50,00 | 48,04 | 8,50 | 21,50 % | 26,45 % |
| SWTX | SWTX | 55,00 | 50,85 | 9,00 | 21,51 % | 31,42 % |
| NKE | NKE | 75,00 | 73,35 | 12,90 | 21,34 % | 24,07 % |
| GE | GE | 210,00 | 205,57 | 35,65 | 20,98 % | 23,59 % |
| DE | DE | 480,00 | 479,41 | 83,00 | 20,94 % | 21,09 % |
| BX | BX | 150,00 | 149,72 | 25,85 | 20,87 % | 21,09 % |
| RPD | RPD | 30,00 | 29,34 | 5,00 | 20,54 % | 23,25 % |
| FCX | FCX | 45,00 | 40,80 | 6,95 | 20,53 % | 32,92 % |
| CI | CI | 330,00 | 320,83 | 54,50 | 20,46 % | 23,91 % |
| GOLD | GOLD | 20,00 | 19,42 | 3,30 | 20,47 % | 24,07 % |
| MPC | MPC | 150,00 | 149,57 | 25,25 | 20,31 % | 20,66 % |
| LVS | LVS | 45,00 | 43,91 | 7,35 | 20,10 % | 23,09 % |
| MNST | MNST | 57,50 | 56,82 | 9,50 | 20,08 % | 21,51 % |
| NE | NE | 25,00 | 24,70 | 4,10 | 19,90 % | 21,36 % |
| SCHW | SCHW | 80,00 | 78,73 | 12,90 | 19,60 % | 21,53 % |
| PZZA | PZZA | 47,50 | 45,85 | 7,50 | 19,56 % | 23,86 % |
| MSFT | MSFT | 390,00 | 388,61 | 63,20 | 19,42 % | 19,85 % |
| TMO | TMO | 520,00 | 518,41 | 84,10 | 19,36 % | 19,73 % |
| AAPL | AAPL | 220,00 | 216,15 | 35,05 | 19,35 % | 21,48 % |
| X | X | 42,00 | 41,75 | 6,75 | 19,29 % | 20,00 % |
| XBI | XBI | 88,00 | 87,58 | 14,15 | 19,27 % | 19,84 % |
| FDX | FDX | 250,00 | 247,31 | 39,85 | 19,21 % | 20,51 % |
| SBUX | SBUX | 100,00 | 99,33 | 16,00 | 19,20 % | 20,00 % |
| MOS | MOS | 30,00 | 27,97 | 4,50 | 19,17 % | 27,82 % |
| MAR | MAR | 250,00 | 247,50 | 39,50 | 18,99 % | 20,19 % |
| GS | GS | 560,00 | 557,34 | 88,05 | 18,76 % | 19,33 % |
| TMUS | TMUS | 260,00 | 259,81 | 41,05 | 18,76 % | 18,85 % |
| CTAS | CTAS | 200,00 | 196,37 | 30,50 | 18,39 % | 20,58 % |
| TGT | TGT | 110,00 | 105,25 | 16,35 | 18,39 % | 23,73 % |
| AXP | AXP | 280,00 | 270,65 | 41,80 | 18,27 % | 22,35 % |
| VLO | VLO | 135,00 | 133,84 | 20,45 | 18,04 % | 19,06 % |
| CMA | CMA | 60,00 | 59,09 | 9,00 | 17,97 % | 19,78 % |
| SHW | SHW | 340,00 | 335,53 | 51,10 | 17,97 % | 19,54 % |
| GEHC | GEHC | 82,50 | 82,50 | 12,50 | 17,86 % | 17,86 % |
| OXY | OXY | 50,00 | 48,03 | 7,25 | 17,78 % | 22,61 % |
| MS | MS | 120,00 | 119,85 | 18,05 | 17,73 % | 17,88 % |
| DIS | DIS | 105,00 | 100,41 | 15,05 | 17,63 % | 23,01 % |
| TXN | TXN | 185,00 | 182,43 | 27,15 | 17,48 % | 19,14 % |
| TT | TT | 360,00 | 350,06 | 52,00 | 17,45 % | 20,78 % |
| COST | COST | 920,00 | 907,75 | 134,60 | 17,41 % | 18,99 % |
| CVS | CVS | 70,00 | 67,99 | 10,05 | 17,35 % | 20,81 % |
| C | C | 72,50 | 71,44 | 10,50 | 17,23 % | 18,97 % |
| WFC | WFC | 75,00 | 73,17 | 10,75 | 17,22 % | 20,15 % |
| WMT | WMT | 87,50 | 86,70 | 12,65 | 17,08 % | 18,16 % |
| BLK | BLK | 960,00 | 957,23 | 139,00 | 16,99 % | 17,33 % |
| V | V | 340,00 | 339,87 | 49,30 | 16,97 % | 17,01 % |
| SPGI | SPGI | 500,00 | 495,22 | 70,60 | 16,63 % | 17,75 % |
| HON | HON | 210,00 | 208,76 | 29,70 | 16,59 % | 17,28 % |
| LOW | LOW | 230,00 | 225,51 | 32,00 | 16,54 % | 18,86 % |
| BBY | BBY | 75,00 | 73,79 | 10,40 | 16,41 % | 18,32 % |
| JPM | JPM | 240,00 | 239,99 | 33,65 | 16,31 % | 16,31 % |
| MA | MA | 540,00 | 536,09 | 75,10 | 16,29 % | 17,14 % |
| BSX | BSX | 105,00 | 100,73 | 14,10 | 16,28 % | 21,21 % |
| QQQ | QQQ | 484,78 | 482,70 | 67,40 | 16,23 % | 16,73 % |
| EQIX | EQIX | 860,00 | 855,33 | 119,00 | 16,16 % | 16,80 % |
| XOP | XOP | 135,00 | 133,69 | 18,55 | 16,11 % | 17,25 % |
| HPQ | HPQ | 30,00 | 28,78 | 3,95 | 15,91 % | 20,81 % |
| FUN | FUN | 40,00 | 37,22 | 5,10 | 15,88 % | 24,53 % |
| EOG | EOG | 125,00 | 124,94 | 17,10 | 15,86 % | 15,91 % |
| COP | COP | 105,00 | 101,33 | 13,60 | 15,50 % | 19,69 % |
| KRE | KRE | 58,00 | 57,78 | 7,75 | 15,49 % | 15,93 % |
| MRK | MRK | 95,00 | 94,03 | 12,60 | 15,47 % | 16,66 % |
| HD | HD | 360,00 | 353,81 | 47,35 | 15,45 % | 17,47 % |
| HAL | HAL | 28,00 | 25,08 | 3,35 | 15,42 % | 28,85 % |
| AU | AU | 40,00 | 35,52 | 4,70 | 15,25 % | 29,79 % |
| BRK.B | BRK.B | 530,00 | 526,26 | 69,60 | 15,24 % | 16,06 % |
| XLK | XLK | 220,00 | 215,64 | 28,50 | 15,23 % | 17,56 % |
| XLY | XLY | 200,00 | 197,21 | 26,00 | 15,19 % | 16,82 % |
| ICE | ICE | 175,00 | 173,69 | 22,50 | 14,88 % | 15,75 % |
| XME | XME | 59,00 | 58,71 | 7,50 | 14,65 % | 15,21 % |
| GD | GD | 270,00 | 267,97 | 34,00 | 14,53 % | 15,40 % |
| UNP | UNP | 240,00 | 236,39 | 29,50 | 14,26 % | 16,00 % |
| TJX | TJX | 120,00 | 117,86 | 14,65 | 14,19 % | 16,27 % |
| RTX | RTX | 140,00 | 135,44 | 16,75 | 14,11 % | 17,95 % |
| AIG | AIG | 85,00 | 83,66 | 10,30 | 14,04 % | 15,87 % |
| CSCO | CSCO | 62,50 | 61,33 | 7,55 | 14,04 % | 16,21 % |
| LMT | LMT | 480,00 | 470,55 | 57,90 | 14,03 % | 16,32 % |
| EWZ | EWZ | 27,00 | 26,94 | 3,25 | 13,72 % | 13,97 % |
| MET | MET | 85,00 | 83,02 | 10,00 | 13,69 % | 16,41 % |
| IWM | IWM | 210,00 | 206,37 | 24,81 | 13,66 % | 15,66 % |
| PPG | PPG | 115,00 | 113,38 | 13,50 | 13,52 % | 15,14 % |
| BDX | BDX | 235,00 | 231,79 | 27,50 | 13,46 % | 15,03 % |
| XLF | XLF | 50,00 | 49,57 | 5,75 | 13,12 % | 14,10 % |
| MCD | MCD | 310,00 | 306,92 | 34,90 | 12,83 % | 13,96 % |
| SPY | SPY | 570,00 | 568,27 | 64,52 | 12,81 % | 13,15 % |
| BAC | BAC | 45,00 | 42,46 | 4,80 | 12,75 % | 19,49 % |
| BMY | BMY | 62,50 | 60,10 | 6,75 | 12,65 % | 17,15 % |
| BKR | BKR | 45,00 | 44,60 | 5,00 | 12,63 % | 13,64 % |
| F | F | 11,67 | 10,19 | 1,11 | 12,22 % | 28,52 % |
| USB | USB | 45,00 | 42,99 | 4,65 | 12,13 % | 17,37 % |
| BP | BP | 35,00 | 34,61 | 3,70 | 11,97 % | 13,23 % |
| CSX | CSX | 32,50 | 30,07 | 3,20 | 11,91 % | 20,95 % |
| FAST | FAST | 77,50 | 76,46 | 8,10 | 11,85 % | 13,37 % |
| CMCSA | CMCSA | 37,50 | 36,46 | 3,80 | 11,63 % | 14,81 % |
| INDA | INDA | 51,00 | 50,61 | 5,20 | 11,45 % | 12,31 % |
| CVX | CVX | 165,00 | 164,05 | 16,60 | 11,26 % | 11,90 % |
| PFE | PFE | 27,00 | 26,22 | 2,61 | 11,05 % | 14,36 % |
| KO | KO | 70,00 | 69,28 | 6,75 | 10,79 % | 11,95 % |
| XLE | XLE | 93,00 | 92,83 | 9,00 | 10,74 % | 10,94 % |
| SHEL | SHEL | 72,50 | 71,52 | 6,80 | 10,51 % | 12,02 % |
| XLI | XLI | 135,00 | 133,63 | 12,50 | 10,32 % | 11,45 % |
| DIA | DIA | 425,00 | 420,42 | 39,00 | 10,22 % | 11,43 % |
| DOW | DOW | 37,50 | 37,19 | 3,45 | 10,23 % | 11,14 % |
| JNJ | JNJ | 165,00 | 162,99 | 15,00 | 10,14 % | 11,49 % |
| KHC | KHC | 30,00 | 29,94 | 2,71 | 9,95 % | 10,16 % |
| XOM | XOM | 120,00 | 115,60 | 10,35 | 9,83 % | 14,01 % |
| PRU | PRU | 115,00 | 110,62 | 9,50 | 9,39 % | 13,73 % |
| PBR | PBR | 15,00 | 14,03 | 1,20 | 9,35 % | 16,91 % |
| VALE | VALE | 12,00 | 10,24 | 0,84 | 8,94 % | 27,66 % |
| VZ | VZ | 45,00 | 43,95 | 3,40 | 8,38 % | 10,97 % |
| BTI | BTI | 42,00 | 41,20 | 3,10 | 8,14 % | 10,24 % |
| XLU | XLU | 79,00 | 78,94 | 5,00 | 6,76 % | 6,84 % |
| JNPR | JNPR | 37,00 | 36,08 | 2,25 | 6,65 % | 9,37 % |
| EEM | EEM | 46,00 | 45,22 | 2,55 | 5,98 % | 7,80 % |
| AGNC | AGNC | 12,00 | 10,37 | 0,17 | 1,67 % | 17,65 % |
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.