Out of the Money Covered Calls for 12/17/2027 - 554 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 |
|---|---|---|---|---|---|---|
| MIRM | MIRM | 100,00 | 95,48 | 22,00 | 29,94 % | 36,09 % |
| CCL | CCL | 28,00 | 27,64 | 6,35 | 29,83 % | 31,52 % |
| CAT | CAT | 920,00 | 912,07 | 206,00 | 29,18 % | 30,30 % |
| CGEM | CGEM | 15,00 | 13,50 | 3,00 | 28,57 % | 42,86 % |
| BABA | BABA | 120,00 | 119,87 | 26,55 | 28,45 % | 28,59 % |
| IBM | IBM | 280,00 | 275,38 | 60,50 | 28,16 % | 30,31 % |
| NFLX | NFLX | 82,00 | 81,90 | 17,80 | 27,77 % | 27,93 % |
| PYPL | PYPL | 42,50 | 41,40 | 9,00 | 27,78 % | 31,17 % |
| MRX | MRX | 60,00 | 57,85 | 12,50 | 27,56 % | 32,30 % |
| ARGX | ARGX | 890,00 | 882,41 | 190,00 | 27,44 % | 28,54 % |
| AMZN | AMZN | 245,00 | 243,81 | 52,10 | 27,18 % | 27,80 % |
| META | META | 590,00 | 587,27 | 125,35 | 27,14 % | 27,73 % |
| TRIP | TRIP | 12,00 | 12,00 | 2,55 | 26,98 % | 26,98 % |
| CART | CART | 45,00 | 42,43 | 9,00 | 26,92 % | 34,61 % |
| GT | GT | 7,00 | 5,90 | 1,25 | 26,88 % | 50,54 % |
| GOOGL | GOOGL | 365,00 | 364,00 | 76,25 | 26,50 % | 26,85 % |
| ASND | ASND | 220,00 | 213,23 | 44,50 | 26,37 % | 30,39 % |
| KKR | KKR | 97,50 | 95,84 | 19,50 | 25,54 % | 27,72 % |
| VFC | VFC | 17,00 | 16,72 | 3,40 | 25,52 % | 27,61 % |
| GOOG | GOOG | 365,00 | 361,65 | 73,50 | 25,51 % | 26,67 % |
| AAL | AAL | 15,00 | 14,03 | 2,85 | 25,49 % | 34,17 % |
| WST | WST | 340,00 | 334,66 | 68,00 | 25,50 % | 27,50 % |
| ALHC | ALHC | 20,00 | 19,21 | 3,90 | 25,47 % | 30,63 % |
| LLY | LLY | 1.160,00 | 1.144,16 | 232,15 | 25,45 % | 27,19 % |
| SUPN | SUPN | 45,00 | 44,48 | 9,00 | 25,37 % | 26,83 % |
| LYB | LYB | 65,00 | 63,64 | 12,80 | 25,18 % | 27,85 % |
| INDV | INDV | 40,00 | 37,39 | 7,50 | 25,09 % | 33,82 % |
| GDX | GDX | 78,00 | 77,61 | 15,55 | 25,05 % | 25,68 % |
| UBER | UBER | 72,50 | 70,35 | 14,05 | 24,96 % | 28,77 % |
| OMDA | OMDA | 20,00 | 17,85 | 3,50 | 24,39 % | 39,37 % |
| NVO | NVO | 45,00 | 42,09 | 8,25 | 24,38 % | 32,98 % |
| JBHT | JBHT | 290,00 | 288,00 | 56,00 | 24,14 % | 25,00 % |
| ABNB | ABNB | 135,00 | 131,31 | 25,50 | 24,10 % | 27,59 % |
| NBIX | NBIX | 165,00 | 163,12 | 31,50 | 23,93 % | 25,36 % |
| NKE | NKE | 45,00 | 44,65 | 8,60 | 23,86 % | 24,83 % |
| SKE | SKE | 27,50 | 26,02 | 5,00 | 23,79 % | 30,83 % |
| JD | JD | 30,00 | 28,72 | 5,50 | 23,69 % | 29,20 % |
| VLO | VLO | 260,00 | 253,78 | 48,50 | 23,63 % | 26,66 % |
| F | F | 15,00 | 14,90 | 2,84 | 23,55 % | 24,38 % |
| IONS | IONS | 75,00 | 73,54 | 14,00 | 23,51 % | 25,97 % |
| QRVO | QRVO | 100,00 | 97,94 | 18,50 | 23,29 % | 25,88 % |
| PLAY | PLAY | 13,00 | 11,15 | 2,10 | 23,20 % | 43,65 % |
| UNIT | UNIT | 12,00 | 11,49 | 2,15 | 23,02 % | 28,48 % |
| CSCO | CSCO | 125,00 | 120,32 | 22,50 | 23,00 % | 27,78 % |
| NFE | NFE | 1,00 | 0,54 | 0,10 | 22,90 % | 128,99 % |
| BKNG | BKNG | 164,00 | 163,93 | 30,00 | 22,40 % | 22,45 % |
| MSFT | MSFT | 410,00 | 403,14 | 73,65 | 22,35 % | 24,43 % |
| TH | TH | 17,00 | 16,71 | 3,00 | 21,88 % | 24,00 % |
| BX | BX | 120,00 | 119,90 | 21,50 | 21,85 % | 21,95 % |
| DE | DE | 580,00 | 577,33 | 102,00 | 21,46 % | 22,02 % |
| AZTA | AZTA | 25,00 | 22,72 | 4,00 | 21,37 % | 33,55 % |
| HLF | HLF | 12,50 | 11,43 | 2,00 | 21,21 % | 32,56 % |
| WAL | WAL | 82,50 | 80,01 | 14,00 | 21,21 % | 24,98 % |
| CBRL | CBRL | 40,00 | 39,34 | 6,80 | 20,90 % | 22,93 % |
| NOG | NOG | 22,00 | 21,44 | 3,70 | 20,86 % | 24,01 % |
| JAZZ | JAZZ | 240,00 | 232,04 | 40,00 | 20,83 % | 24,97 % |
| XLK | XLK | 180,00 | 179,63 | 30,75 | 20,65 % | 20,91 % |
| INCY | INCY | 105,00 | 103,23 | 17,50 | 20,41 % | 22,48 % |
| AXP | AXP | 320,00 | 317,00 | 53,60 | 20,35 % | 21,49 % |
| VNET | VNET | 10,00 | 9,50 | 1,60 | 20,25 % | 26,58 % |
| LX | LX | 2,50 | 2,09 | 0,35 | 20,12 % | 43,71 % |
| SPGI | SPGI | 430,00 | 424,82 | 71,00 | 20,07 % | 21,53 % |
| BHC | BHC | 7,00 | 5,17 | 0,85 | 19,68 % | 62,04 % |
| PHR | PHR | 10,00 | 9,22 | 1,50 | 19,43 % | 29,54 % |
| DIS | DIS | 100,00 | 99,33 | 16,00 | 19,20 % | 20,00 % |
| LENZ | LENZ | 7,50 | 6,85 | 1,10 | 19,13 % | 30,43 % |
| UNH | UNH | 420,00 | 411,75 | 66,00 | 19,09 % | 21,48 % |
| JACK | JACK | 12,50 | 11,60 | 1,85 | 18,97 % | 28,21 % |
| AAPL | AAPL | 295,00 | 291,11 | 46,00 | 18,77 % | 20,35 % |
| XBI | XBI | 135,00 | 130,88 | 20,50 | 18,57 % | 22,30 % |
| LEGN | LEGN | 32,50 | 32,00 | 5,00 | 18,52 % | 20,37 % |
| WFC | WFC | 82,50 | 81,90 | 12,70 | 18,35 % | 19,22 % |
| WMT | WMT | 120,00 | 119,01 | 18,40 | 18,29 % | 19,27 % |
| XOP | XOP | 165,00 | 164,05 | 25,00 | 17,98 % | 18,66 % |
| QQQ | QQQ | 710,00 | 706,67 | 107,50 | 17,94 % | 18,50 % |
| ZLAB | ZLAB | 17,50 | 16,45 | 2,50 | 17,92 % | 25,45 % |
| MA | MA | 500,00 | 494,01 | 75,00 | 17,90 % | 19,33 % |
| LW | LW | 45,00 | 43,55 | 6,60 | 17,86 % | 21,79 % |
| MPT | MPT | 5,00 | 4,96 | 0,75 | 17,84 % | 18,91 % |
| MS | MS | 220,00 | 210,25 | 31,75 | 17,79 % | 23,25 % |
| TGT | TGT | 130,00 | 126,61 | 19,00 | 17,66 % | 20,81 % |
| V | V | 325,00 | 324,40 | 48,40 | 17,54 % | 17,75 % |
| BYD | BYD | 87,50 | 86,58 | 12,50 | 16,87 % | 18,12 % |
| UNP | UNP | 275,00 | 271,28 | 38,50 | 16,54 % | 18,14 % |
| GTX | GTX | 35,00 | 32,02 | 4,50 | 16,35 % | 27,18 % |
| HD | HD | 330,00 | 320,61 | 44,50 | 16,12 % | 19,52 % |
| MTB | MTB | 230,00 | 225,43 | 31,00 | 15,94 % | 18,29 % |
| IBB | IBB | 170,00 | 168,94 | 23,00 | 15,76 % | 16,49 % |
| BAC | BAC | 55,00 | 54,26 | 7,35 | 15,67 % | 17,23 % |
| AVTR | AVTR | 10,00 | 9,99 | 1,35 | 15,62 % | 15,74 % |
| MRK | MRK | 120,00 | 119,28 | 16,00 | 15,49 % | 16,19 % |
| XOM | XOM | 150,00 | 149,45 | 20,00 | 15,45 % | 15,87 % |
| COP | COP | 120,00 | 116,79 | 15,50 | 15,30 % | 18,47 % |
| CP | CP | 92,50 | 90,05 | 11,90 | 15,23 % | 18,36 % |
| JPM | JPM | 320,00 | 311,95 | 40,55 | 14,94 % | 17,91 % |
| ALC | ALC | 70,00 | 67,90 | 8,80 | 14,89 % | 18,44 % |
| GLNG | GLNG | 55,00 | 50,17 | 6,50 | 14,88 % | 25,94 % |
| GILD | GILD | 130,00 | 126,65 | 16,30 | 14,77 % | 17,81 % |
| TRV | TRV | 300,00 | 296,73 | 38,00 | 14,69 % | 15,95 % |
| IWM | IWM | 290,00 | 285,02 | 33,97 | 13,53 % | 15,51 % |
| OPRA | OPRA | 20,00 | 17,61 | 2,10 | 13,54 % | 28,95 % |
| PSKY | PSKY | 12,00 | 10,32 | 1,22 | 13,41 % | 31,87 % |
| SNY | SNY | 45,00 | 44,06 | 5,20 | 13,38 % | 15,79 % |
| XLE | XLE | 57,50 | 57,39 | 6,75 | 13,33 % | 13,55 % |
| SPY | SPY | 740,00 | 737,05 | 86,48 | 13,29 % | 13,75 % |
| MET | MET | 87,50 | 85,57 | 10,00 | 13,23 % | 15,79 % |
| TTE | TTE | 90,00 | 89,16 | 10,40 | 13,21 % | 14,28 % |
| UL | UL | 57,50 | 57,44 | 6,60 | 12,98 % | 13,10 % |
| JNJ | JNJ | 240,00 | 236,57 | 27,00 | 12,88 % | 14,52 % |
| ABM | ABM | 45,00 | 44,22 | 5,00 | 12,75 % | 14,74 % |
| NVS | NVS | 150,00 | 146,42 | 16,50 | 12,70 % | 15,46 % |
| MDY | MDY | 685,00 | 681,68 | 76,50 | 12,64 % | 13,19 % |
| MCD | MCD | 290,00 | 282,60 | 31,05 | 12,34 % | 15,29 % |
| EEM | EEM | 70,00 | 65,82 | 7,00 | 11,90 % | 19,01 % |
| VALE | VALE | 17,00 | 15,11 | 1,60 | 11,84 % | 25,83 % |
| YUMC | YUMC | 45,00 | 42,52 | 4,50 | 11,84 % | 18,36 % |
| KRE | KRE | 72,00 | 71,40 | 7,50 | 11,74 % | 12,68 % |
| ARHS | ARHS | 7,50 | 6,68 | 0,70 | 11,71 % | 25,42 % |
| WEN | WEN | 8,00 | 6,71 | 0,70 | 11,65 % | 33,11 % |
| XLF | XLF | 53,00 | 52,46 | 5,45 | 11,59 % | 12,74 % |
| BMY | BMY | 57,50 | 56,44 | 5,85 | 11,56 % | 13,66 % |
| SIRI | SIRI | 30,00 | 27,65 | 2,83 | 11,40 % | 20,87 % |
| DIA | DIA | 510,00 | 507,84 | 51,50 | 11,29 % | 11,76 % |
| PRU | PRU | 105,00 | 103,70 | 10,50 | 11,27 % | 12,66 % |
| PBR | PBR | 20,00 | 17,82 | 1,78 | 11,10 % | 24,69 % |
| DBC | DBC | 30,00 | 29,23 | 2,90 | 11,01 % | 13,94 % |
| KEY | KEY | 25,00 | 22,10 | 2,00 | 9,95 % | 24,38 % |
| XEL | XEL | 80,00 | 77,87 | 7,00 | 9,88 % | 12,88 % |
| EWZ | EWZ | 34,00 | 33,92 | 3,00 | 9,70 % | 9,96 % |
| VZ | VZ | 47,00 | 45,78 | 3,95 | 9,44 % | 12,36 % |
| PFE | PFE | 27,00 | 25,72 | 2,21 | 9,40 % | 14,85 % |
| XLU | XLU | 45,00 | 43,88 | 3,75 | 9,35 % | 12,15 % |
| CMCSA | CMCSA | 25,00 | 23,94 | 2,00 | 9,12 % | 13,95 % |
| PD | PD | 10,00 | 9,04 | 0,75 | 9,05 % | 20,63 % |
| CNP | CNP | 45,00 | 42,39 | 3,50 | 9,00 % | 15,71 % |
| FOCL | FOCL | 5,00 | 4,60 | 0,35 | 8,24 % | 17,65 % |
| ICLN | ICLN | 21,00 | 20,51 | 1,50 | 7,89 % | 10,47 % |
| EWC | EWC | 60,00 | 58,03 | 2,00 | 3,57 % | 7,09 % |
| ANVS | ANVS | 2,50 | 1,75 | 0,05 | 2,94 % | 47,06 % |
| PEN | PEN | 330,00 | 321,06 | 9,00 | 2,88 % | 5,75 % |
| BHF | BHF | 65,00 | 62,36 | 1,50 | 2,46 % | 6,80 % |
| CDE | CDE | 20,00 | 16,11 | 0,35 | 2,22 % | 26,90 % |
| KVUE | KVUE | 18,00 | 17,92 | 0,30 | 1,70 % | 2,16 % |
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.