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
12/15/2017 1 2,665.00 2,664.11 7.00 0.26 % 0.30 %
12/18/2017 4 2,665.00 2,664.11 9.40 0.35 % 0.39 %
12/20/2017 6 2,665.00 2,664.11 11.60 0.44 % 0.47 %
12/22/2017 8 2,665.00 2,664.11 13.80 0.52 % 0.55 %
12/26/2017 12 2,665.00 2,664.11 14.90 0.56 % 0.60 %
12/27/2017 13 2,665.00 2,664.11 15.70 0.59 % 0.63 %
12/29/2017 15 2,665.00 2,664.11 18.20 0.69 % 0.72 %
01/02/2018 19 2,665.00 2,664.11 19.40 0.73 % 0.77 %
01/03/2018 20 2,665.00 2,664.11 20.10 0.76 % 0.79 %
01/05/2018 22 2,665.00 2,664.11 21.50 0.81 % 0.85 %
01/08/2018 25 2,665.00 2,664.11 22.20 0.84 % 0.87 %
01/10/2018 27 2,665.00 2,664.11 23.10 0.87 % 0.91 %
01/12/2018 29 2,665.00 2,664.11 24.70 0.94 % 0.97 %
01/16/2018 33 2,665.00 2,664.11 25.80 0.98 % 1.01 %
01/17/2018 34 2,665.00 2,664.11 26.60 1.01 % 1.04 %
01/19/2018 36 2,665.00 2,664.11 27.50 1.04 % 1.08 %
01/26/2018 43 2,665.00 2,664.11 31.40 1.19 % 1.23 %
01/31/2018 48 2,665.00 2,664.11 33.50 1.27 % 1.31 %
02/02/2018 50 2,665.00 2,664.11 34.40 1.31 % 1.34 %
02/09/2018 57 2,665.00 2,664.11 36.60 1.39 % 1.43 %
02/16/2018 64 2,665.00 2,664.11 38.60 1.47 % 1.50 %
02/28/2018 76 2,670.00 2,664.11 40.80 1.56 % 1.78 %
03/16/2018 92 2,665.00 2,664.11 50.90 1.95 % 1.98 %
03/29/2018 105 2,665.00 2,664.11 57.90 2.22 % 2.26 %
04/30/2018 137 2,670.00 2,664.11 67.50 2.60 % 2.83 %
05/31/2018 168 2,675.00 2,664.11 75.30 2.91 % 3.33 %
06/15/2018 183 2,675.00 2,664.11 79.60 3.08 % 3.50 %
06/29/2018 197 2,675.00 2,664.11 86.10 3.34 % 3.76 %
09/21/2018 281 2,665.00 2,664.11 120.00 4.72 % 4.75 %
09/28/2018 288 2,675.00 2,664.11 116.10 4.56 % 4.98 %
12/21/2018 372 2,675.00 2,664.11 137.40 5.44 % 5.87 %
01/18/2019 400 2,675.00 2,664.11 144.10 5.72 % 6.15 %
06/21/2019 554 2,675.00 2,664.11 182.30 7.35 % 7.78 %
12/20/2019 736 2,675.00 2,664.11 220.10 9.01 % 9.45 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
12/15/2017 1 2,660.00 2,664.11 10.80 2,653.31 0.25 %
12/18/2017 4 2,660.00 2,664.11 12.30 2,651.81 0.31 %
12/20/2017 6 2,660.00 2,664.11 14.40 2,649.71 0.39 %
12/22/2017 8 2,660.00 2,664.11 16.80 2,647.31 0.48 %
12/26/2017 12 2,660.00 2,664.11 17.80 2,646.31 0.52 %
12/27/2017 13 2,660.00 2,664.11 18.60 2,645.51 0.55 %
12/29/2017 15 2,660.00 2,664.11 21.30 2,642.81 0.65 %
01/02/2018 19 2,660.00 2,664.11 22.40 2,641.71 0.69 %
01/03/2018 20 2,660.00 2,664.11 23.20 2,640.91 0.72 %
01/05/2018 22 2,660.00 2,664.11 24.60 2,639.51 0.78 %
01/08/2018 25 2,660.00 2,664.11 25.30 2,638.81 0.80 %
01/10/2018 27 2,660.00 2,664.11 26.30 2,637.81 0.84 %
01/12/2018 29 2,660.00 2,664.11 27.80 2,636.31 0.90 %
01/16/2018 33 2,660.00 2,664.11 29.00 2,635.11 0.94 %
01/17/2018 34 2,660.00 2,664.11 29.80 2,634.31 0.98 %
01/19/2018 36 2,660.00 2,664.11 31.30 2,632.81 1.03 %
01/26/2018 43 2,660.00 2,664.11 34.70 2,629.41 1.16 %
01/31/2018 48 2,660.00 2,664.11 36.80 2,627.31 1.24 %
02/02/2018 50 2,660.00 2,664.11 37.70 2,626.41 1.28 %
02/09/2018 57 2,660.00 2,664.11 39.80 2,624.31 1.36 %
02/16/2018 64 2,660.00 2,664.11 42.50 2,621.61 1.46 %
02/28/2018 76 2,660.00 2,664.11 47.30 2,616.81 1.65 %
03/16/2018 92 2,660.00 2,664.11 54.80 2,609.31 1.94 %
03/29/2018 105 2,660.00 2,664.11 61.20 2,602.91 2.19 %
04/30/2018 137 2,660.00 2,664.11 74.10 2,590.01 2.70 %
05/31/2018 168 2,650.00 2,664.11 91.60 2,572.51 3.01 %
06/15/2018 183 2,650.00 2,664.11 96.70 2,567.41 3.22 %
06/29/2018 197 2,650.00 2,664.11 102.40 2,561.71 3.45 %
09/21/2018 281 2,650.00 2,664.11 129.70 2,534.41 4.56 %
09/28/2018 288 2,650.00 2,664.11 132.10 2,532.01 4.66 %
12/21/2018 372 2,650.00 2,664.11 156.10 2,508.01 5.66 %
01/18/2019 400 2,650.00 2,664.11 159.60 2,504.51 5.81 %
06/21/2019 554 2,650.00 2,664.11 197.60 2,466.51 7.44 %
12/20/2019 736 2,650.00 2,664.11 234.70 2,429.41 9.08 %
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.