In the Money Covered Calls for 12/17/2027 - 523 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 |
|---|---|---|---|---|---|---|
| ELVN | ELVN | 50,00 | 51,09 | 12,60 | 38,49 | 29,90 % |
| NVAX | NVAX | 7,00 | 9,14 | 3,75 | 5,39 | 29,82 % |
| AAP | AAP | 52,50 | 55,00 | 14,50 | 40,50 | 29,63 % |
| LGND | LGND | 310,00 | 316,24 | 77,00 | 239,24 | 29,58 % |
| MELI | MELI | 1.860,00 | 1.879,65 | 444,00 | 1.435,65 | 29,56 % |
| SPXL | SPXL | 275,00 | 279,26 | 67,00 | 212,26 | 29,56 % |
| XPO | XPO | 200,00 | 207,88 | 53,50 | 154,38 | 29,55 % |
| HLF | HLF | 12,50 | 13,15 | 3,50 | 9,65 | 29,53 % |
| PHR | PHR | 10,00 | 10,72 | 3,00 | 7,72 | 29,53 % |
| IDYA | IDYA | 37,50 | 37,96 | 9,00 | 28,96 | 29,49 % |
| CGEM | CGEM | 17,00 | 18,13 | 5,00 | 13,13 | 29,47 % |
| NVDA | NVDA | 210,00 | 210,58 | 48,30 | 162,28 | 29,41 % |
| GRAB | GRAB | 3,50 | 3,94 | 1,24 | 2,71 | 29,39 % |
| MRX | MRX | 65,00 | 65,78 | 15,50 | 50,28 | 29,28 % |
| SCCO | SCCO | 175,00 | 175,96 | 40,50 | 135,46 | 29,19 % |
| RCUS | RCUS | 25,00 | 29,90 | 10,50 | 19,40 | 28,87 % |
| VFC | VFC | 15,00 | 16,85 | 5,20 | 11,65 | 28,76 % |
| BABA | BABA | 110,00 | 112,53 | 27,00 | 85,53 | 28,61 % |
| ALHC | ALHC | 17,50 | 19,61 | 6,00 | 13,61 | 28,53 % |
| CRM | CRM | 160,00 | 163,11 | 38,60 | 124,51 | 28,50 % |
| ETHA | ETHA | 13,00 | 13,57 | 3,45 | 10,12 | 28,46 % |
| CLF | CLF | 7,00 | 9,40 | 3,95 | 5,45 | 28,44 % |
| FLR | FLR | 50,00 | 50,21 | 11,20 | 39,01 | 28,17 % |
| IMCR | IMCR | 30,00 | 31,95 | 8,50 | 23,45 | 27,93 % |
| INDV | INDV | 40,00 | 40,44 | 9,00 | 31,44 | 27,23 % |
| TARS | TARS | 60,00 | 63,70 | 16,50 | 47,20 | 27,13 % |
| DLO | DLO | 13,00 | 14,54 | 4,30 | 10,24 | 26,93 % |
| AMZN | AMZN | 245,00 | 245,70 | 52,55 | 193,15 | 26,84 % |
| NFLX | NFLX | 72,00 | 73,40 | 16,45 | 56,95 | 26,43 % |
| ARGX | ARGX | 900,00 | 909,49 | 197,00 | 712,49 | 26,32 % |
| SPGI | SPGI | 430,00 | 430,22 | 89,50 | 340,72 | 26,20 % |
| TH | TH | 17,00 | 17,97 | 4,50 | 13,47 | 26,21 % |
| CART | CART | 47,00 | 48,35 | 11,10 | 37,25 | 26,17 % |
| AZTA | AZTA | 25,00 | 25,36 | 5,50 | 19,86 | 25,88 % |
| ABNB | ABNB | 145,00 | 148,70 | 33,15 | 115,55 | 25,49 % |
| UBER | UBER | 72,50 | 74,66 | 16,85 | 57,81 | 25,41 % |
| QRVO | QRVO | 92,50 | 93,88 | 20,00 | 73,88 | 25,20 % |
| ASND | ASND | 270,00 | 275,43 | 59,50 | 215,93 | 25,04 % |
| LLY | LLY | 1.180,00 | 1.188,05 | 244,00 | 944,05 | 24,99 % |
| NU | NU | 12,00 | 13,80 | 4,20 | 9,60 | 25,00 % |
| H | H | 190,00 | 191,14 | 39,00 | 152,14 | 24,88 % |
| IBM | IBM | 280,00 | 288,75 | 64,45 | 224,30 | 24,83 % |
| WST | WST | 350,00 | 357,66 | 77,00 | 280,66 | 24,71 % |
| AI | AI | 7,50 | 9,27 | 3,25 | 6,02 | 24,69 % |
| CBRL | CBRL | 47,50 | 49,60 | 11,50 | 38,10 | 24,67 % |
| KKR | KKR | 95,00 | 96,27 | 20,00 | 76,27 | 24,56 % |
| GOOG | GOOG | 355,00 | 355,05 | 70,00 | 285,05 | 24,54 % |
| GOOGL | GOOGL | 355,00 | 357,17 | 72,00 | 285,17 | 24,49 % |
| CSCO | CSCO | 120,00 | 121,66 | 25,00 | 96,66 | 24,15 % |
| VLO | VLO | 280,00 | 280,69 | 54,50 | 226,19 | 23,79 % |
| GLNG | GLNG | 50,00 | 51,10 | 10,70 | 40,40 | 23,76 % |
| MSFT | MSFT | 380,00 | 385,38 | 77,75 | 307,63 | 23,53 % |
| NBIX | NBIX | 175,00 | 177,93 | 36,00 | 141,93 | 23,30 % |
| CCL | CCL | 25,00 | 26,85 | 6,55 | 20,30 | 23,15 % |
| GT | GT | 5,00 | 6,81 | 2,75 | 4,06 | 23,15 % |
| NVO | NVO | 47,50 | 49,40 | 10,80 | 38,60 | 23,06 % |
| GDX | GDX | 75,00 | 75,53 | 14,50 | 61,03 | 22,89 % |
| IONS | IONS | 57,50 | 58,80 | 12,00 | 46,80 | 22,86 % |
| RACE | RACE | 380,00 | 384,97 | 74,50 | 310,47 | 22,40 % |
| INCY | INCY | 115,00 | 117,50 | 23,50 | 94,00 | 22,34 % |
| JBHT | JBHT | 270,00 | 279,96 | 58,50 | 221,46 | 21,92 % |
| SUPN | SUPN | 45,00 | 48,46 | 11,50 | 36,96 | 21,75 % |
| DE | DE | 590,00 | 593,70 | 108,50 | 485,20 | 21,60 % |
| JAZZ | JAZZ | 240,00 | 243,82 | 46,00 | 197,82 | 21,32 % |
| GME | GME | 20,00 | 21,69 | 5,10 | 16,59 | 20,55 % |
| NKE | NKE | 42,50 | 44,40 | 9,10 | 35,30 | 20,40 % |
| XLK | XLK | 185,00 | 186,10 | 32,00 | 154,10 | 20,05 % |
| GTX | GTX | 30,00 | 32,00 | 7,00 | 25,00 | 20,00 % |
| WAL | WAL | 80,00 | 80,75 | 14,00 | 66,75 | 19,85 % |
| MTD | MTD | 1.280,00 | 1.296,17 | 228,00 | 1.068,17 | 19,83 % |
| UNH | UNH | 420,00 | 424,20 | 73,20 | 351,00 | 19,66 % |
| BCAX | BCAX | 25,00 | 28,91 | 8,00 | 20,91 | 19,56 % |
| AAL | AAL | 15,00 | 16,96 | 4,40 | 12,56 | 19,46 % |
| BX | BX | 120,00 | 123,08 | 22,55 | 100,53 | 19,37 % |
| SKE | SKE | 25,00 | 27,46 | 6,50 | 20,96 | 19,27 % |
| ACH | ACH | 2,50 | 3,30 | 1,20 | 2,10 | 19,05 % |
| AVTR | AVTR | 10,00 | 10,50 | 2,10 | 8,40 | 19,05 % |
| MS | MS | 220,00 | 222,28 | 37,45 | 184,83 | 19,03 % |
| TGT | TGT | 135,00 | 135,15 | 21,70 | 113,45 | 19,00 % |
| CRC | CRC | 52,50 | 52,63 | 8,50 | 44,13 | 18,97 % |
| DIS | DIS | 95,00 | 95,80 | 15,95 | 79,85 | 18,97 % |
| IRDM | IRDM | 50,00 | 50,06 | 8,00 | 42,06 | 18,88 % |
| ZVRA | ZVRA | 12,00 | 13,80 | 3,70 | 10,10 | 18,81 % |
| AXP | AXP | 340,00 | 347,08 | 60,60 | 286,48 | 18,68 % |
| XBI | XBI | 155,00 | 158,59 | 28,00 | 130,59 | 18,69 % |
| RS | RS | 370,00 | 378,90 | 67,00 | 311,90 | 18,63 % |
| BKNG | BKNG | 178,40 | 178,54 | 28,00 | 150,54 | 18,51 % |
| GWW | GWW | 1.360,00 | 1.364,86 | 217,00 | 1.147,86 | 18,48 % |
| AAPL | AAPL | 310,00 | 314,96 | 52,85 | 262,11 | 18,27 % |
| ARHS | ARHS | 7,50 | 7,86 | 1,50 | 6,36 | 17,92 % |
| FOXA | FOXA | 50,00 | 54,91 | 12,50 | 42,41 | 17,90 % |
| PSKY | PSKY | 7,00 | 9,35 | 3,40 | 5,95 | 17,75 % |
| QQQ | QQQ | 725,00 | 726,30 | 110,00 | 616,30 | 17,64 % |
| PYPL | PYPL | 45,00 | 46,26 | 8,00 | 38,26 | 17,62 % |
| BYD | BYD | 85,00 | 86,20 | 13,80 | 72,40 | 17,40 % |
| LYB | LYB | 55,00 | 56,35 | 9,50 | 46,85 | 17,40 % |
| SIRI | SIRI | 30,00 | 30,78 | 5,20 | 25,58 | 17,28 % |
| CLW | CLW | 15,00 | 15,80 | 3,00 | 12,80 | 17,19 % |
| LW | LW | 45,00 | 46,45 | 8,00 | 38,45 | 17,04 % |
| NOG | NOG | 18,00 | 18,49 | 3,10 | 15,39 | 16,96 % |
| JD | JD | 28,00 | 28,25 | 4,30 | 23,95 | 16,91 % |
| ZLAB | ZLAB | 17,50 | 19,98 | 5,00 | 14,98 | 16,82 % |
| ALC | ALC | 65,00 | 67,14 | 11,40 | 55,74 | 16,61 % |
| XOP | XOP | 155,00 | 157,78 | 24,50 | 133,28 | 16,30 % |
| MA | MA | 520,00 | 526,74 | 79,50 | 447,24 | 16,27 % |
| ICLN | ICLN | 19,00 | 19,34 | 3,00 | 16,34 | 16,24 % |
| HD | HD | 340,00 | 342,05 | 49,50 | 292,55 | 16,22 % |
| UNP | UNP | 285,00 | 286,96 | 41,50 | 245,46 | 16,11 % |
| ARGT | ARGT | 90,00 | 94,65 | 17,00 | 77,65 | 15,90 % |
| WFC | WFC | 85,00 | 87,11 | 13,75 | 73,36 | 15,87 % |
| LEGN | LEGN | 25,00 | 27,08 | 5,50 | 21,58 | 15,85 % |
| WMT | WMT | 110,00 | 114,00 | 19,00 | 95,00 | 15,79 % |
| CMCSA | CMCSA | 22,50 | 23,59 | 4,15 | 19,44 | 15,77 % |
| V | V | 345,00 | 349,23 | 50,85 | 298,38 | 15,62 % |
| MPT | MPT | 4,50 | 4,52 | 0,62 | 3,90 | 15,38 % |
| KRE | KRE | 75,00 | 75,02 | 10,00 | 65,02 | 15,35 % |
| BMY | BMY | 57,50 | 57,51 | 7,50 | 50,01 | 14,98 % |
| JBLU | JBLU | 5,00 | 5,75 | 1,40 | 4,35 | 14,94 % |
| MMED | MMED | 15,00 | 15,05 | 2,00 | 13,05 | 14,94 % |
| MTB | MTB | 240,00 | 242,34 | 33,00 | 209,34 | 14,65 % |
| JPM | JPM | 330,00 | 336,92 | 49,00 | 287,92 | 14,61 % |
| GILD | GILD | 125,00 | 129,76 | 20,60 | 109,16 | 14,51 % |
| BAC | BAC | 57,50 | 59,65 | 9,40 | 50,25 | 14,43 % |
| DBI | DBI | 5,00 | 5,52 | 1,15 | 4,37 | 14,42 % |
| PBR | PBR | 17,00 | 17,25 | 2,38 | 14,87 | 14,32 % |
| IWM | IWM | 295,00 | 295,99 | 37,82 | 258,17 | 14,27 % |
| EEM | EEM | 65,00 | 66,90 | 10,00 | 56,90 | 14,24 % |
| IBB | IBB | 190,00 | 191,94 | 25,50 | 166,44 | 14,16 % |
| MRK | MRK | 120,00 | 123,54 | 18,40 | 105,14 | 14,13 % |
| F | F | 12,00 | 13,98 | 3,45 | 10,53 | 13,96 % |
| SNY | SNY | 42,50 | 43,62 | 6,20 | 37,42 | 13,58 % |
| TRV | TRV | 330,00 | 338,14 | 47,50 | 290,64 | 13,54 % |
| CP | CP | 90,00 | 90,33 | 11,00 | 79,33 | 13,45 % |
| QXO | QXO | 13,00 | 14,96 | 3,50 | 11,46 | 13,40 % |
| NVS | NVS | 150,00 | 154,62 | 22,30 | 132,32 | 13,36 % |
| PRU | PRU | 115,00 | 115,37 | 13,80 | 101,57 | 13,22 % |
| SPY | SPY | 755,00 | 755,10 | 87,58 | 667,52 | 13,11 % |
| COP | COP | 105,00 | 108,98 | 16,10 | 92,88 | 13,05 % |
| MET | MET | 90,00 | 91,65 | 12,00 | 79,65 | 12,99 % |
| MDY | MDY | 690,00 | 690,13 | 78,00 | 612,13 | 12,72 % |
| MCD | MCD | 270,00 | 276,18 | 36,50 | 239,68 | 12,65 % |
| XOM | XOM | 135,00 | 138,70 | 18,85 | 119,85 | 12,64 % |
| JNJ | JNJ | 250,00 | 257,29 | 35,00 | 222,29 | 12,47 % |
| CXM | CXM | 5,00 | 5,50 | 1,05 | 4,45 | 12,36 % |
| OPRA | OPRA | 17,50 | 19,30 | 3,70 | 15,60 | 12,18 % |
| VZ | VZ | 42,00 | 42,15 | 4,60 | 37,55 | 11,85 % |
| XEL | XEL | 80,00 | 80,06 | 8,00 | 72,06 | 11,02 % |
| DIA | DIA | 525,00 | 526,26 | 53,00 | 473,26 | 10,93 % |
| YUMC | YUMC | 40,00 | 42,22 | 6,00 | 36,22 | 10,44 % |
| XLE | XLE | 55,00 | 55,08 | 5,15 | 49,93 | 10,15 % |
| CVEO | CVEO | 30,00 | 30,92 | 3,50 | 27,42 | 9,41 % |
| TTE | TTE | 77,50 | 78,50 | 7,00 | 71,50 | 8,39 % |
| KEY | KEY | 22,00 | 23,30 | 3,00 | 20,30 | 8,37 % |
| EWZ | EWZ | 35,00 | 35,93 | 3,50 | 32,43 | 7,92 % |
| ABM | ABM | 40,00 | 44,60 | 7,50 | 37,10 | 7,82 % |
| PD | PD | 10,00 | 10,28 | 1,00 | 9,28 | 7,76 % |
| XLF | XLF | 55,00 | 55,71 | 4,50 | 51,21 | 7,40 % |
| SLAB | SLAB | 210,00 | 218,68 | 22,50 | 196,18 | 7,04 % |
| VALE | VALE | 12,00 | 14,46 | 3,15 | 11,31 | 6,10 % |
| VNET | VNET | 7,00 | 8,05 | 1,45 | 6,60 | 6,06 % |
| CNP | CNP | 42,00 | 43,54 | 3,50 | 40,04 | 4,90 % |
| TRIP | TRIP | 12,00 | 14,01 | 2,50 | 11,51 | 4,26 % |
| PFE | PFE | 22,00 | 24,22 | 3,05 | 21,17 | 3,92 % |
| BHF | BHF | 65,00 | 65,61 | 3,00 | 62,61 | 3,82 % |
| XLU | XLU | 45,00 | 45,43 | 2,00 | 43,43 | 3,62 % |
| EWC | EWC | 55,00 | 58,63 | 5,50 | 53,13 | 3,52 % |
| FOCL | FOCL | 5,00 | 5,43 | 0,60 | 4,83 | 3,41 % |
| UL | UL | 60,00 | 61,84 | 3,50 | 58,34 | 2,85 % |
| VISN | VISN | 12,00 | 12,56 | 0,80 | 11,76 | 2,03 % |
| PEN | PEN | 310,00 | 317,71 | 12,00 | 305,71 | 1,40 % |
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.