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
05/29/2018 2 2,725.00 2,721.33 3.80 0.14 % 0.27 %
05/30/2018 3 2,725.00 2,721.33 6.00 0.22 % 0.36 %
05/31/2018 4 2,725.00 2,721.33 7.80 0.29 % 0.42 %
06/01/2018 5 2,725.00 2,721.33 9.70 0.36 % 0.49 %
06/04/2018 8 2,725.00 2,721.33 11.20 0.41 % 0.55 %
06/06/2018 10 2,725.00 2,721.33 13.50 0.50 % 0.63 %
06/08/2018 12 2,725.00 2,721.33 15.70 0.58 % 0.72 %
06/11/2018 15 2,725.00 2,721.33 17.00 0.63 % 0.76 %
06/13/2018 17 2,725.00 2,721.33 19.90 0.74 % 0.87 %
06/15/2018 19 2,725.00 2,721.33 20.90 0.77 % 0.91 %
06/18/2018 22 2,725.00 2,721.33 22.30 0.83 % 0.96 %
06/20/2018 24 2,725.00 2,721.33 24.00 0.89 % 1.03 %
06/22/2018 26 2,725.00 2,721.33 25.80 0.96 % 1.09 %
06/25/2018 29 2,725.00 2,721.33 26.80 0.99 % 1.13 %
06/27/2018 31 2,725.00 2,721.33 28.40 1.05 % 1.19 %
06/29/2018 33 2,725.00 2,721.33 30.00 1.11 % 1.25 %
07/02/2018 36 2,725.00 2,721.33 30.90 1.15 % 1.28 %
07/06/2018 40 2,725.00 2,721.33 33.00 1.23 % 1.36 %
07/13/2018 47 2,725.00 2,721.33 36.60 1.36 % 1.50 %
07/20/2018 54 2,725.00 2,721.33 41.00 1.53 % 1.67 %
07/27/2018 61 2,725.00 2,721.33 45.40 1.70 % 1.83 %
07/31/2018 65 2,725.00 2,721.33 47.10 1.76 % 1.90 %
08/17/2018 82 2,725.00 2,721.33 54.30 2.04 % 2.17 %
08/31/2018 96 2,725.00 2,721.33 61.60 2.32 % 2.45 %
09/21/2018 117 2,725.00 2,721.33 70.70 2.67 % 2.81 %
09/28/2018 124 2,725.00 2,721.33 74.90 2.83 % 2.97 %
10/31/2018 157 2,725.00 2,721.33 89.20 3.39 % 3.53 %
12/21/2018 208 2,725.00 2,721.33 107.60 4.12 % 4.26 %
12/31/2018 218 2,725.00 2,721.33 111.90 4.29 % 4.43 %
01/18/2019 236 2,725.00 2,721.33 118.40 4.55 % 4.69 %
03/15/2019 292 2,725.00 2,721.33 136.90 5.30 % 5.44 %
03/29/2019 306 2,725.00 2,721.33 142.00 5.51 % 5.65 %
06/21/2019 390 2,725.00 2,721.33 166.90 6.53 % 6.68 %
12/20/2019 572 2,725.00 2,721.33 215.90 8.62 % 8.76 %
12/18/2020 936 2,725.00 2,721.33 299.30 12.36 % 12.51 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
05/29/2018 2 2,720.00 2,721.33 5.90 2,715.43 0.17 %
05/30/2018 3 2,720.00 2,721.33 8.50 2,712.83 0.26 %
05/31/2018 4 2,720.00 2,721.33 10.30 2,711.03 0.33 %
06/01/2018 5 2,720.00 2,721.33 12.30 2,709.03 0.40 %
06/04/2018 8 2,720.00 2,721.33 13.80 2,707.53 0.46 %
06/06/2018 10 2,720.00 2,721.33 16.20 2,705.13 0.55 %
06/08/2018 12 2,720.00 2,721.33 18.50 2,702.83 0.64 %
06/11/2018 15 2,720.00 2,721.33 19.70 2,701.63 0.68 %
06/13/2018 17 2,720.00 2,721.33 22.70 2,698.63 0.79 %
06/15/2018 19 2,720.00 2,721.33 24.40 2,696.93 0.86 %
06/18/2018 22 2,720.00 2,721.33 25.20 2,696.13 0.89 %
06/20/2018 24 2,720.00 2,721.33 26.90 2,694.43 0.95 %
06/22/2018 26 2,720.00 2,721.33 28.80 2,692.53 1.02 %
06/25/2018 29 2,720.00 2,721.33 29.80 2,691.53 1.06 %
06/27/2018 31 2,720.00 2,721.33 31.40 2,689.93 1.12 %
06/29/2018 33 2,720.00 2,721.33 33.00 2,688.33 1.18 %
07/02/2018 36 2,720.00 2,721.33 33.90 2,687.43 1.21 %
07/06/2018 40 2,720.00 2,721.33 36.00 2,685.33 1.29 %
07/13/2018 47 2,720.00 2,721.33 39.70 2,681.63 1.43 %
07/20/2018 54 2,720.00 2,721.33 44.30 2,677.03 1.61 %
07/27/2018 61 2,720.00 2,721.33 48.50 2,672.83 1.76 %
07/31/2018 65 2,720.00 2,721.33 50.10 2,671.23 1.83 %
08/17/2018 82 2,720.00 2,721.33 57.70 2,663.63 2.12 %
08/31/2018 96 2,720.00 2,721.33 64.70 2,656.63 2.39 %
09/21/2018 117 2,720.00 2,721.33 74.10 2,647.23 2.75 %
09/28/2018 124 2,720.00 2,721.33 78.10 2,643.23 2.90 %
10/31/2018 157 2,720.00 2,721.33 92.30 2,629.03 3.46 %
12/21/2018 208 2,700.00 2,721.33 123.90 2,597.43 3.95 %
12/31/2018 218 2,700.00 2,721.33 127.90 2,593.43 4.11 %
01/18/2019 236 2,700.00 2,721.33 134.50 2,586.83 4.37 %
03/15/2019 292 2,700.00 2,721.33 152.70 2,568.63 5.11 %
03/29/2019 306 2,700.00 2,721.33 157.90 2,563.43 5.33 %
06/21/2019 390 2,700.00 2,721.33 182.60 2,538.73 6.35 %
12/20/2019 572 2,700.00 2,721.33 230.60 2,490.73 8.40 %
12/18/2020 936 2,700.00 2,721.33 313.40 2,407.93 12.13 %
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.