In the Money Covered Calls for 12/17/2027 - 670 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 |
|---|---|---|---|---|---|---|
| PANW | PANW | 165,00 | 167,36 | 40,05 | 127,31 | 29,60 % |
| ALK | ALK | 55,00 | 55,69 | 13,20 | 42,49 | 29,44 % |
| IONS | IONS | 80,00 | 81,85 | 20,00 | 61,85 | 29,35 % |
| META | META | 630,00 | 639,30 | 151,65 | 487,65 | 29,19 % |
| AMZN | AMZN | 195,00 | 198,95 | 47,80 | 151,15 | 29,01 % |
| CAT | CAT | 760,00 | 774,88 | 185,50 | 589,38 | 28,95 % |
| CXM | CXM | 5,00 | 5,48 | 1,60 | 3,88 | 28,87 % |
| SMH | SMH | 405,00 | 407,40 | 93,00 | 314,40 | 28,82 % |
| MRX | MRX | 40,00 | 40,21 | 9,00 | 31,21 | 28,16 % |
| ABNB | ABNB | 120,00 | 121,22 | 27,55 | 93,67 | 28,11 % |
| GOOG | GOOG | 305,00 | 305,81 | 67,35 | 238,46 | 27,90 % |
| UBER | UBER | 67,50 | 69,90 | 17,10 | 52,80 | 27,84 % |
| GOOGL | GOOGL | 305,00 | 305,72 | 67,10 | 238,62 | 27,82 % |
| KKR | KKR | 100,00 | 101,73 | 23,50 | 78,23 | 27,83 % |
| LLY | LLY | 1.030,00 | 1.039,23 | 231,00 | 808,23 | 27,44 % |
| KSS | KSS | 17,50 | 19,74 | 6,00 | 13,74 | 27,37 % |
| GDX | GDX | 103,00 | 103,94 | 23,00 | 80,94 | 27,25 % |
| GME | GME | 23,00 | 23,69 | 5,50 | 18,19 | 26,44 % |
| NU | NU | 15,00 | 16,78 | 4,90 | 11,88 | 26,26 % |
| BKNG | BKNG | 4.120,00 | 4.136,00 | 864,00 | 3.272,00 | 25,92 % |
| JBHT | JBHT | 210,00 | 214,77 | 48,00 | 166,77 | 25,92 % |
| QRVO | QRVO | 82,50 | 84,44 | 18,50 | 65,94 | 25,11 % |
| GLNG | GLNG | 42,00 | 43,00 | 9,40 | 33,60 | 25,00 % |
| NOK | NOK | 7,00 | 7,03 | 1,41 | 5,62 | 24,66 % |
| UNH | UNH | 290,00 | 292,33 | 58,15 | 234,18 | 23,84 % |
| MSFT | MSFT | 400,00 | 400,14 | 76,15 | 323,99 | 23,46 % |
| NFE | NFE | 1,00 | 1,21 | 0,40 | 0,81 | 23,46 % |
| NVO | NVO | 45,00 | 49,45 | 13,00 | 36,45 | 23,46 % |
| CCL | CCL | 30,00 | 31,77 | 7,45 | 24,32 | 23,36 % |
| WAL | WAL | 92,50 | 93,20 | 18,00 | 75,20 | 23,01 % |
| MPT | MPT | 5,50 | 5,51 | 1,03 | 4,48 | 22,63 % |
| EVH | EVH | 2,50 | 2,64 | 0,60 | 2,04 | 22,55 % |
| AAPL | AAPL | 255,00 | 255,32 | 46,85 | 208,47 | 22,32 % |
| NKE | NKE | 62,50 | 63,00 | 11,85 | 51,15 | 22,19 % |
| DE | DE | 600,00 | 606,13 | 115,00 | 491,13 | 22,17 % |
| NOG | NOG | 25,00 | 25,10 | 4,60 | 20,50 | 21,95 % |
| VLO | VLO | 195,00 | 199,56 | 39,00 | 160,56 | 21,45 % |
| AXP | AXP | 330,00 | 338,46 | 65,95 | 272,51 | 21,10 % |
| IBM | IBM | 260,00 | 262,20 | 47,50 | 214,70 | 21,10 % |
| SPGI | SPGI | 400,00 | 409,75 | 76,00 | 333,75 | 19,85 % |
| LW | LW | 50,00 | 50,28 | 8,50 | 41,78 | 19,67 % |
| DIS | DIS | 105,00 | 105,01 | 17,20 | 87,81 | 19,58 % |
| SWKS | SWKS | 60,00 | 62,25 | 12,00 | 50,25 | 19,40 % |
| XBI | XBI | 125,00 | 125,71 | 21,00 | 104,71 | 19,38 % |
| BHC | BHC | 5,00 | 5,84 | 1,65 | 4,19 | 19,33 % |
| TGT | TGT | 115,00 | 115,95 | 19,50 | 96,45 | 19,23 % |
| JD | JD | 25,00 | 27,14 | 6,15 | 20,99 | 19,10 % |
| XLK | XLK | 137,50 | 139,50 | 24,00 | 115,50 | 19,05 % |
| MS | MS | 165,00 | 168,62 | 30,00 | 138,62 | 19,03 % |
| GRPN | GRPN | 10,00 | 11,91 | 3,50 | 8,41 | 18,91 % |
| ALC | ALC | 77,50 | 79,20 | 14,00 | 65,20 | 18,87 % |
| LYB | LYB | 55,00 | 57,36 | 11,00 | 46,36 | 18,64 % |
| TDOC | TDOC | 2,50 | 4,66 | 2,55 | 2,11 | 18,48 % |
| MA | MA | 510,00 | 518,36 | 87,20 | 431,16 | 18,29 % |
| V | V | 310,00 | 314,27 | 52,10 | 262,17 | 18,24 % |
| WMT | WMT | 130,00 | 133,96 | 24,00 | 109,96 | 18,22 % |
| BX | BX | 125,00 | 129,86 | 24,00 | 105,86 | 18,08 % |
| QQQ | QQQ | 600,00 | 600,65 | 92,50 | 508,15 | 18,08 % |
| JPM | JPM | 300,00 | 302,86 | 48,75 | 254,11 | 18,06 % |
| WFC | WFC | 85,00 | 87,00 | 14,95 | 72,05 | 17,97 % |
| MRK | MRK | 120,00 | 121,10 | 19,25 | 101,85 | 17,82 % |
| BAC | BAC | 52,50 | 52,59 | 8,00 | 44,59 | 17,74 % |
| DLO | DLO | 10,00 | 12,05 | 3,50 | 8,55 | 16,96 % |
| GILD | GILD | 150,00 | 154,70 | 26,40 | 128,30 | 16,91 % |
| IBB | IBB | 170,00 | 170,64 | 25,00 | 145,64 | 16,73 % |
| CSCO | CSCO | 75,00 | 76,69 | 12,20 | 64,49 | 16,30 % |
| PBR | PBR | 15,00 | 15,19 | 2,29 | 12,90 | 16,28 % |
| FWRD | FWRD | 25,00 | 27,04 | 5,50 | 21,54 | 16,06 % |
| COP | COP | 110,00 | 111,43 | 16,50 | 94,93 | 15,87 % |
| HD | HD | 390,00 | 391,05 | 54,00 | 337,05 | 15,71 % |
| BYD | BYD | 80,00 | 82,17 | 13,00 | 69,17 | 15,66 % |
| IWM | IWM | 260,00 | 262,96 | 37,79 | 225,17 | 15,47 % |
| UNP | UNP | 255,00 | 259,94 | 39,00 | 220,94 | 15,42 % |
| XOP | XOP | 140,00 | 144,40 | 23,00 | 121,40 | 15,32 % |
| XOM | XOM | 145,00 | 148,70 | 22,90 | 125,80 | 15,26 % |
| KRE | KRE | 71,00 | 71,28 | 9,50 | 61,78 | 14,92 % |
| EWZ | EWZ | 37,00 | 38,00 | 5,80 | 32,20 | 14,91 % |
| ICLN | ICLN | 18,00 | 18,42 | 2,75 | 15,67 | 14,87 % |
| EEM | EEM | 60,00 | 60,96 | 8,55 | 52,41 | 14,48 % |
| SPY | SPY | 680,00 | 681,06 | 87,00 | 594,06 | 14,47 % |
| BMY | BMY | 60,00 | 60,68 | 8,20 | 52,48 | 14,33 % |
| MET | MET | 75,00 | 77,14 | 11,50 | 65,64 | 14,26 % |
| CP | CP | 82,50 | 83,78 | 11,50 | 72,28 | 14,14 % |
| VALE | VALE | 15,00 | 16,58 | 3,35 | 13,23 | 13,38 % |
| NVS | NVS | 160,00 | 162,97 | 21,70 | 141,28 | 13,25 % |
| CTRA | CTRA | 30,00 | 31,35 | 4,80 | 26,55 | 12,99 % |
| PFE | PFE | 27,00 | 27,63 | 3,60 | 24,03 | 12,36 % |
| JNJ | JNJ | 240,00 | 243,99 | 30,00 | 213,99 | 12,15 % |
| KEY | KEY | 20,00 | 21,70 | 3,85 | 17,85 | 12,04 % |
| KVUE | KVUE | 18,00 | 18,63 | 2,50 | 16,13 | 11,59 % |
| DIA | DIA | 490,00 | 494,96 | 55,50 | 439,46 | 11,50 % |
| MCD | MCD | 320,00 | 329,34 | 41,50 | 287,84 | 11,17 % |
| F | F | 12,00 | 14,11 | 3,30 | 10,81 | 11,01 % |
| TTE | TTE | 75,00 | 76,02 | 8,00 | 68,02 | 10,26 % |
| UL | UL | 72,50 | 73,46 | 7,70 | 65,76 | 10,25 % |
| XLE | XLE | 52,50 | 54,35 | 6,40 | 47,95 | 9,49 % |
| PRU | PRU | 100,00 | 104,15 | 12,50 | 91,65 | 9,11 % |
| SNY | SNY | 45,00 | 46,12 | 4,80 | 41,33 | 8,89 % |
| XLF | XLF | 51,00 | 51,65 | 4,75 | 46,90 | 8,74 % |
| AVTR | AVTR | 8,00 | 9,31 | 1,95 | 7,36 | 8,70 % |
| VZ | VZ | 47,00 | 49,02 | 5,75 | 43,27 | 8,62 % |
| CMCSA | CMCSA | 30,00 | 31,57 | 3,50 | 28,07 | 6,88 % |
| XLU | XLU | 45,00 | 46,50 | 4,35 | 42,15 | 6,76 % |
| EWC | EWC | 55,00 | 56,58 | 5,00 | 51,58 | 6,63 % |
| CNP | CNP | 40,00 | 41,76 | 4,00 | 37,76 | 5,93 % |
| GTX | GTX | 20,00 | 20,94 | 2,00 | 18,94 | 5,60 % |
| VISN | VISN | 17,00 | 19,30 | 3,20 | 16,10 | 5,59 % |
| EA | EA | 200,00 | 200,60 | 7,00 | 193,60 | 3,31 % |
| WEN | WEN | 5,00 | 7,50 | 2,65 | 4,85 | 3,09 % |
| OPRA | OPRA | 10,00 | 12,29 | 2,50 | 9,79 | 2,15 % |
| CFLT | CFLT | 30,00 | 30,56 | 1,00 | 29,56 | 1,49 % |
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.