In the Money Covered Calls for 05/21/2027 - 258 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 |
|---|---|---|---|---|---|---|
| HOOD | HOOD | 120,00 | 123,97 | 30,95 | 93,02 | 29,00 % |
| UPST | UPST | 27,50 | 28,75 | 7,20 | 21,55 | 27,64 % |
| CLS | CLS | 300,00 | 310,00 | 74,80 | 235,20 | 27,55 % |
| PPTA | PPTA | 25,00 | 25,30 | 5,70 | 19,60 | 27,55 % |
| MUX | MUX | 20,00 | 20,54 | 4,80 | 15,74 | 27,07 % |
| ALGM | ALGM | 35,00 | 35,72 | 8,10 | 27,62 | 26,72 % |
| GLW | GLW | 145,00 | 146,06 | 30,15 | 115,91 | 25,10 % |
| MKSI | MKSI | 250,00 | 251,38 | 50,80 | 200,58 | 24,64 % |
| MITK | MITK | 17,50 | 18,35 | 4,30 | 14,05 | 24,56 % |
| MDB | MDB | 380,00 | 383,99 | 78,70 | 305,29 | 24,47 % |
| MNDY | MNDY | 95,00 | 97,33 | 21,00 | 76,33 | 24,46 % |
| MRCY | MRCY | 80,00 | 82,01 | 17,60 | 64,41 | 24,20 % |
| MPWR | MPWR | 1.210,00 | 1.218,88 | 240,80 | 978,09 | 23,71 % |
| GNRC | GNRC | 180,00 | 181,68 | 35,30 | 146,38 | 22,97 % |
| DK | DK | 70,00 | 72,40 | 15,40 | 57,00 | 22,81 % |
| Q | Q | 115,00 | 118,14 | 24,50 | 93,64 | 22,80 % |
| DRAM | DRAM | 55,00 | 55,99 | 11,00 | 44,99 | 22,25 % |
| U | U | 40,00 | 42,01 | 9,25 | 32,76 | 22,10 % |
| OSCR | OSCR | 30,00 | 32,22 | 7,60 | 24,62 | 21,85 % |
| RVMD | RVMD | 210,00 | 211,63 | 39,10 | 172,53 | 21,71 % |
| PARR | PARR | 80,00 | 81,98 | 16,10 | 65,88 | 21,43 % |
| INSM | INSM | 125,00 | 125,31 | 22,30 | 103,01 | 21,35 % |
| EAT | EAT | 230,00 | 231,00 | 40,30 | 190,70 | 20,61 % |
| TOST | TOST | 33,00 | 33,80 | 6,35 | 27,45 | 20,22 % |
| EGO | EGO | 42,00 | 43,79 | 8,80 | 34,99 | 20,03 % |
| ALB | ALB | 130,00 | 132,32 | 24,00 | 108,32 | 20,01 % |
| CYD | CYD | 35,00 | 37,67 | 8,50 | 29,17 | 19,99 % |
| ON | ON | 70,00 | 73,65 | 15,20 | 58,45 | 19,76 % |
| ALK | ALK | 40,00 | 41,39 | 7,80 | 33,59 | 19,08 % |
| BNTX | BNTX | 105,00 | 105,11 | 16,80 | 88,31 | 18,90 % |
| MEDP | MEDP | 590,00 | 593,39 | 97,00 | 496,39 | 18,86 % |
| BBIO | BBIO | 75,00 | 75,91 | 12,80 | 63,11 | 18,84 % |
| HCC | HCC | 105,00 | 108,53 | 20,10 | 88,43 | 18,74 % |
| DINO | DINO | 105,00 | 106,48 | 18,00 | 88,48 | 18,67 % |
| IAG | IAG | 20,00 | 20,57 | 3,70 | 16,87 | 18,55 % |
| AU | AU | 105,00 | 108,18 | 19,60 | 88,58 | 18,54 % |
| ICLR | ICLR | 160,00 | 163,58 | 28,60 | 134,98 | 18,54 % |
| SDGR | SDGR | 20,00 | 20,71 | 3,80 | 16,91 | 18,24 % |
| AMTM | AMTM | 20,00 | 20,05 | 3,10 | 16,95 | 17,99 % |
| VG | VG | 12,50 | 14,51 | 3,90 | 10,61 | 17,81 % |
| FFIV | FFIV | 390,00 | 390,78 | 59,40 | 331,38 | 17,69 % |
| WCC | WCC | 330,00 | 338,37 | 57,70 | 280,67 | 17,58 % |
| AGI | AGI | 37,00 | 37,69 | 6,20 | 31,49 | 17,50 % |
| AUR | AUR | 6,00 | 6,27 | 1,15 | 5,12 | 17,19 % |
| ENVA | ENVA | 220,00 | 226,89 | 39,00 | 187,89 | 17,09 % |
| YPF | YPF | 50,00 | 50,20 | 7,50 | 42,70 | 17,10 % |
| KGC | KGC | 31,00 | 31,55 | 5,05 | 26,50 | 16,98 % |
| AXSM | AXSM | 200,00 | 209,92 | 38,90 | 171,02 | 16,95 % |
| OII | OII | 50,00 | 51,63 | 8,70 | 42,93 | 16,47 % |
| PGNY | PGNY | 25,00 | 26,29 | 4,80 | 21,49 | 16,33 % |
| ZBRA | ZBRA | 340,00 | 343,70 | 50,60 | 293,10 | 16,00 % |
| MGNI | MGNI | 22,00 | 24,63 | 5,60 | 19,03 | 15,61 % |
| CAKE | CAKE | 105,00 | 108,97 | 18,00 | 90,97 | 15,42 % |
| DVA | DVA | 180,00 | 181,66 | 25,60 | 156,06 | 15,34 % |
| VIK | VIK | 85,00 | 85,53 | 11,80 | 73,73 | 15,28 % |
| KKR | KKR | 105,00 | 106,43 | 15,30 | 91,13 | 15,22 % |
| CALX | CALX | 35,00 | 37,10 | 6,70 | 30,40 | 15,11 % |
| IQV | IQV | 260,00 | 266,70 | 40,50 | 226,20 | 14,94 % |
| PSX | PSX | 250,00 | 256,18 | 38,60 | 217,58 | 14,90 % |
| TNK | TNK | 90,00 | 90,75 | 11,90 | 78,85 | 14,14 % |
| WHD | WHD | 70,00 | 70,69 | 9,20 | 61,49 | 13,84 % |
| BIO | BIO | 380,00 | 387,90 | 54,00 | 333,90 | 13,81 % |
| POOL | POOL | 180,00 | 181,97 | 23,40 | 158,57 | 13,51 % |
| LYV | LYV | 175,00 | 177,49 | 22,30 | 155,19 | 12,76 % |
| SKYW | SKYW | 92,50 | 94,96 | 12,80 | 82,16 | 12,59 % |
| TEL | TEL | 200,00 | 208,00 | 30,00 | 178,00 | 12,36 % |
| LDOS | LDOS | 135,00 | 139,18 | 18,80 | 120,38 | 12,14 % |
| ROK | ROK | 420,00 | 428,28 | 53,60 | 374,68 | 12,10 % |
| SWK | SWK | 95,00 | 96,37 | 11,60 | 84,77 | 12,07 % |
| OVV | OVV | 65,00 | 66,91 | 8,90 | 58,01 | 12,05 % |
| GPOR | GPOR | 180,00 | 181,86 | 21,00 | 160,86 | 11,90 % |
| WAL | WAL | 80,00 | 81,00 | 9,50 | 71,50 | 11,89 % |
| GRMN | GRMN | 270,00 | 276,04 | 34,30 | 241,74 | 11,69 % |
| MTD | MTD | 1.360,00 | 1.367,74 | 149,50 | 1.218,24 | 11,64 % |
| CPAY | CPAY | 410,00 | 416,40 | 49,00 | 367,40 | 11,59 % |
| NMM | NMM | 90,00 | 91,39 | 10,60 | 80,79 | 11,40 % |
| TDY | TDY | 600,00 | 607,87 | 69,00 | 538,87 | 11,34 % |
| FCNCA | FCNCA | 2.170,00 | 2.177,11 | 224,80 | 1.952,31 | 11,15 % |
| OWL | OWL | 11,00 | 11,60 | 1,70 | 9,90 | 11,11 % |
| TXRH | TXRH | 185,00 | 187,69 | 21,20 | 166,50 | 11,11 % |
| LMT | LMT | 530,00 | 533,00 | 54,00 | 479,00 | 10,65 % |
| GWW | GWW | 1.280,00 | 1.284,85 | 127,20 | 1.157,65 | 10,57 % |
| AIT | AIT | 320,00 | 322,46 | 32,50 | 289,96 | 10,36 % |
| FTI | FTI | 75,00 | 79,67 | 11,70 | 67,97 | 10,34 % |
| WAB | WAB | 280,00 | 280,83 | 27,00 | 253,83 | 10,31 % |
| MTUS | MTUS | 17,50 | 19,59 | 3,70 | 15,89 | 10,13 % |
| VCTR | VCTR | 115,00 | 115,11 | 10,50 | 104,61 | 9,93 % |
| LH | LH | 330,00 | 331,66 | 31,20 | 300,46 | 9,83 % |
| MAMA | MAMA | 15,00 | 16,25 | 2,55 | 13,70 | 9,49 % |
| ING | ING | 35,00 | 36,37 | 4,30 | 32,07 | 9,14 % |
| GTX | GTX | 25,00 | 27,42 | 4,50 | 22,92 | 9,08 % |
| IBB | IBB | 210,00 | 212,04 | 18,90 | 193,14 | 8,73 % |
| ZION | ZION | 67,50 | 69,31 | 7,20 | 62,11 | 8,68 % |
| WELL | WELL | 240,00 | 242,37 | 21,50 | 220,87 | 8,66 % |
| MKL | MKL | 1.840,00 | 1.842,98 | 148,00 | 1.694,98 | 8,56 % |
| BN | BN | 40,00 | 40,43 | 3,50 | 36,93 | 8,33 % |
| RJF | RJF | 175,00 | 179,70 | 18,10 | 161,60 | 8,29 % |
| NOV | NOV | 21,00 | 21,22 | 1,80 | 19,42 | 8,14 % |
| PLOW | PLOW | 40,00 | 41,63 | 4,60 | 37,03 | 8,02 % |
| FXI | FXI | 35,00 | 35,34 | 2,90 | 32,44 | 7,89 % |
| CVE | CVE | 30,00 | 33,05 | 5,20 | 27,86 | 7,70 % |
| RGA | RGA | 250,00 | 255,91 | 23,80 | 232,11 | 7,71 % |
| OMF | OMF | 62,50 | 63,14 | 5,10 | 58,04 | 7,68 % |
| CP | CP | 90,00 | 91,30 | 7,70 | 83,60 | 7,66 % |
| ARMK | ARMK | 55,00 | 57,28 | 6,10 | 51,18 | 7,46 % |
| EQNR | EQNR | 40,00 | 43,58 | 6,30 | 37,28 | 7,30 % |
| CFR | CFR | 160,00 | 164,06 | 14,40 | 149,66 | 6,91 % |
| PR | PR | 23,00 | 23,74 | 2,15 | 21,59 | 6,53 % |
| WBD | WBD | 28,00 | 28,32 | 2,00 | 26,32 | 6,38 % |
| VNOM | VNOM | 44,00 | 45,00 | 3,50 | 41,50 | 6,02 % |
| DAC | DAC | 150,00 | 154,00 | 12,50 | 141,50 | 6,01 % |
| ECO | ECO | 70,00 | 70,53 | 4,50 | 66,03 | 6,01 % |
| PSA | PSA | 290,00 | 299,61 | 26,00 | 273,61 | 5,99 % |
| ZIM | ZIM | 27,00 | 27,59 | 2,03 | 25,56 | 5,63 % |
| PAA | PAA | 25,00 | 25,59 | 1,65 | 23,94 | 4,43 % |
| IBRX | IBRX | 8,00 | 8,17 | 0,50 | 7,67 | 4,30 % |
| OZK | OZK | 47,50 | 49,42 | 3,70 | 45,72 | 3,89 % |
| TLT | TLT | 82,00 | 82,14 | 3,20 | 78,94 | 3,88 % |
| MMED | MMED | 20,00 | 22,39 | 2,95 | 19,44 | 2,88 % |
| LQD | LQD | 105,00 | 105,50 | 1,57 | 103,93 | 1,03 % |
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.