Covered Call Candidates for S&P 500 INDEX (SPX)

Like those charts? Help this site and sign up with TradingView.

Here are all the available covered call candidates for SPX.

Out of the money covered calls

Expiry DTE Strike Close Bid on Option Return of premium Return if called
02/26/2018 3 2,705.00 2,701.33 15.20 0.57 % 0.70 %
02/28/2018 5 2,705.00 2,701.33 20.20 0.75 % 0.89 %
03/02/2018 7 2,705.00 2,701.33 24.00 0.90 % 1.03 %
03/05/2018 10 2,705.00 2,701.33 26.70 1.00 % 1.14 %
03/07/2018 12 2,705.00 2,701.33 29.80 1.12 % 1.25 %
03/09/2018 14 2,705.00 2,701.33 32.30 1.21 % 1.35 %
03/12/2018 17 2,705.00 2,701.33 33.50 1.26 % 1.39 %
03/14/2018 19 2,705.00 2,701.33 35.80 1.34 % 1.48 %
03/16/2018 21 2,705.00 2,701.33 37.20 1.40 % 1.53 %
03/19/2018 24 2,705.00 2,701.33 39.00 1.46 % 1.60 %
03/21/2018 26 2,705.00 2,701.33 41.30 1.55 % 1.69 %
03/23/2018 28 2,705.00 2,701.33 43.60 1.64 % 1.78 %
03/26/2018 31 2,705.00 2,701.33 44.80 1.69 % 1.82 %
03/28/2018 33 2,705.00 2,701.33 46.40 1.75 % 1.89 %
03/29/2018 34 2,705.00 2,701.33 47.40 1.79 % 1.92 %
04/06/2018 42 2,705.00 2,701.33 52.40 1.98 % 2.12 %
04/13/2018 49 2,705.00 2,701.33 56.80 2.15 % 2.29 %
04/20/2018 56 2,705.00 2,701.33 60.90 2.31 % 2.45 %
04/30/2018 66 2,710.00 2,701.33 64.30 2.44 % 2.77 %
05/18/2018 84 2,710.00 2,701.33 73.00 2.78 % 3.11 %
05/31/2018 97 2,725.00 2,701.33 70.90 2.70 % 3.60 %
06/15/2018 112 2,725.00 2,701.33 77.30 2.95 % 3.85 %
06/29/2018 126 2,705.00 2,701.33 97.30 3.74 % 3.88 %
07/31/2018 158 2,710.00 2,701.33 107.10 4.13 % 4.46 %
09/21/2018 210 2,725.00 2,701.33 116.50 4.51 % 5.42 %
09/28/2018 217 2,725.00 2,701.33 118.70 4.60 % 5.51 %
12/21/2018 301 2,725.00 2,701.33 146.60 5.74 % 6.66 %
12/31/2018 311 2,725.00 2,701.33 150.80 5.91 % 6.84 %
01/18/2019 329 2,725.00 2,701.33 155.40 6.10 % 7.03 %
03/15/2019 385 2,725.00 2,701.33 171.10 6.76 % 7.70 %
06/21/2019 483 2,725.00 2,701.33 199.00 7.95 % 8.90 %
12/20/2019 665 2,725.00 2,701.33 245.50 10.00 % 10.96 %
12/18/2020 1029 2,725.00 2,701.33 318.70 13.38 % 14.37 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
02/26/2018 3 2,700.00 2,701.33 17.90 2,683.43 0.62 %
02/28/2018 5 2,700.00 2,701.33 22.90 2,678.43 0.81 %
03/02/2018 7 2,700.00 2,701.33 26.80 2,674.53 0.95 %
03/05/2018 10 2,700.00 2,701.33 29.60 2,671.73 1.06 %
03/07/2018 12 2,700.00 2,701.33 32.80 2,668.53 1.18 %
03/09/2018 14 2,700.00 2,701.33 35.30 2,666.03 1.27 %
03/12/2018 17 2,700.00 2,701.33 36.50 2,664.83 1.32 %
03/14/2018 19 2,700.00 2,701.33 38.60 2,662.73 1.40 %
03/16/2018 21 2,700.00 2,701.33 41.10 2,660.23 1.49 %
03/19/2018 24 2,700.00 2,701.33 41.80 2,659.53 1.52 %
03/21/2018 26 2,700.00 2,701.33 44.40 2,656.93 1.62 %
03/23/2018 28 2,700.00 2,701.33 46.60 2,654.73 1.71 %
03/26/2018 31 2,700.00 2,701.33 48.00 2,653.33 1.76 %
03/28/2018 33 2,700.00 2,701.33 49.80 2,651.53 1.83 %
03/29/2018 34 2,700.00 2,701.33 50.10 2,651.23 1.84 %
04/06/2018 42 2,700.00 2,701.33 55.00 2,646.33 2.03 %
04/13/2018 49 2,700.00 2,701.33 59.70 2,641.63 2.21 %
04/20/2018 56 2,700.00 2,701.33 64.80 2,636.53 2.41 %
04/30/2018 66 2,700.00 2,701.33 70.30 2,631.03 2.62 %
05/18/2018 84 2,700.00 2,701.33 80.10 2,621.23 3.01 %
05/31/2018 97 2,700.00 2,701.33 86.20 2,615.13 3.25 %
06/15/2018 112 2,700.00 2,701.33 93.10 2,608.23 3.52 %
06/29/2018 126 2,700.00 2,701.33 96.50 2,604.83 3.65 %
07/31/2018 158 2,700.00 2,701.33 113.40 2,587.93 4.33 %
09/21/2018 210 2,700.00 2,701.33 126.00 2,575.33 4.84 %
09/28/2018 217 2,700.00 2,701.33 128.60 2,572.73 4.95 %
12/21/2018 301 2,700.00 2,701.33 156.50 2,544.83 6.10 %
12/31/2018 311 2,700.00 2,701.33 166.00 2,535.33 6.50 %
01/18/2019 329 2,700.00 2,701.33 170.60 2,530.73 6.69 %
03/15/2019 385 2,700.00 2,701.33 186.00 2,515.33 7.34 %
06/21/2019 483 2,700.00 2,701.33 213.80 2,487.53 8.54 %
12/20/2019 665 2,700.00 2,701.33 259.80 2,441.53 10.59 %
12/18/2020 1029 2,700.00 2,701.33 332.30 2,369.03 13.97 %
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.