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
08/20/2018 1 2,855.00 2,850.13 3.80 0.13 % 0.30 %
08/22/2018 3 2,855.00 2,850.13 7.80 0.27 % 0.45 %
08/24/2018 5 2,855.00 2,850.13 11.00 0.39 % 0.56 %
08/27/2018 8 2,855.00 2,850.13 12.50 0.44 % 0.61 %
08/29/2018 10 2,855.00 2,850.13 14.90 0.53 % 0.70 %
08/31/2018 12 2,855.00 2,850.13 17.10 0.60 % 0.78 %
09/04/2018 16 2,855.00 2,850.13 18.30 0.65 % 0.82 %
09/05/2018 17 2,855.00 2,850.13 19.30 0.68 % 0.85 %
09/07/2018 19 2,855.00 2,850.13 20.90 0.74 % 0.91 %
09/10/2018 22 2,855.00 2,850.13 21.90 0.77 % 0.95 %
09/12/2018 24 2,855.00 2,850.13 23.50 0.83 % 1.00 %
09/14/2018 26 2,855.00 2,850.13 24.80 0.88 % 1.05 %
09/17/2018 29 2,855.00 2,850.13 25.70 0.91 % 1.08 %
09/19/2018 31 2,855.00 2,850.13 27.60 0.98 % 1.15 %
09/21/2018 33 2,855.00 2,850.13 29.40 1.04 % 1.21 %
09/24/2018 36 2,855.00 2,850.13 30.80 1.09 % 1.27 %
09/28/2018 40 2,855.00 2,850.13 34.60 1.23 % 1.40 %
10/05/2018 47 2,855.00 2,850.13 38.40 1.37 % 1.54 %
10/12/2018 54 2,855.00 2,850.13 41.80 1.49 % 1.66 %
10/19/2018 61 2,855.00 2,850.13 45.80 1.63 % 1.81 %
10/26/2018 68 2,855.00 2,850.13 50.70 1.81 % 1.99 %
10/31/2018 73 2,855.00 2,850.13 53.50 1.91 % 2.09 %
11/16/2018 89 2,855.00 2,850.13 61.70 2.21 % 2.39 %
11/30/2018 103 2,860.00 2,850.13 65.80 2.36 % 2.72 %
12/21/2018 124 2,875.00 2,850.13 66.20 2.38 % 3.27 %
12/31/2018 134 2,855.00 2,850.13 83.20 3.01 % 3.18 %
01/18/2019 152 2,875.00 2,850.13 78.90 2.85 % 3.74 %
01/31/2019 165 2,860.00 2,850.13 94.30 3.42 % 3.78 %
03/15/2019 208 2,875.00 2,850.13 100.20 3.64 % 4.55 %
03/29/2019 222 2,875.00 2,850.13 106.60 3.89 % 4.79 %
06/21/2019 306 2,875.00 2,850.13 135.70 5.00 % 5.92 %
06/28/2019 313 2,875.00 2,850.13 138.70 5.12 % 6.03 %
09/20/2019 397 2,875.00 2,850.13 165.20 6.15 % 7.08 %
12/20/2019 488 2,875.00 2,850.13 191.50 7.20 % 8.14 %
06/19/2020 670 2,875.00 2,850.13 240.10 9.20 % 10.15 %
12/18/2020 852 2,875.00 2,850.13 283.20 11.03 % 12.00 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
08/20/2018 1 2,850.00 2,850.13 6.20 2,843.93 0.21 %
08/22/2018 3 2,850.00 2,850.13 10.50 2,839.63 0.37 %
08/24/2018 5 2,850.00 2,850.13 13.90 2,836.23 0.49 %
08/27/2018 8 2,850.00 2,850.13 15.40 2,834.73 0.54 %
08/29/2018 10 2,850.00 2,850.13 17.80 2,832.33 0.62 %
08/31/2018 12 2,850.00 2,850.13 20.10 2,830.03 0.71 %
09/04/2018 16 2,850.00 2,850.13 21.30 2,828.83 0.75 %
09/05/2018 17 2,850.00 2,850.13 22.30 2,827.83 0.78 %
09/07/2018 19 2,850.00 2,850.13 23.90 2,826.23 0.84 %
09/10/2018 22 2,850.00 2,850.13 25.00 2,825.13 0.88 %
09/12/2018 24 2,850.00 2,850.13 26.50 2,823.63 0.93 %
09/14/2018 26 2,850.00 2,850.13 27.80 2,822.33 0.98 %
09/17/2018 29 2,850.00 2,850.13 28.70 2,821.43 1.01 %
09/19/2018 31 2,850.00 2,850.13 30.60 2,819.53 1.08 %
09/21/2018 33 2,850.00 2,850.13 33.00 2,817.13 1.17 %
09/24/2018 36 2,850.00 2,850.13 33.80 2,816.33 1.20 %
09/28/2018 40 2,850.00 2,850.13 37.70 2,812.43 1.34 %
10/05/2018 47 2,850.00 2,850.13 41.50 2,808.63 1.47 %
10/12/2018 54 2,850.00 2,850.13 44.90 2,805.23 1.60 %
10/19/2018 61 2,850.00 2,850.13 49.50 2,800.63 1.76 %
10/26/2018 68 2,850.00 2,850.13 53.80 2,796.33 1.92 %
10/31/2018 73 2,850.00 2,850.13 56.70 2,793.43 2.03 %
11/16/2018 89 2,850.00 2,850.13 65.30 2,784.83 2.34 %
11/30/2018 103 2,850.00 2,850.13 72.20 2,777.93 2.59 %
12/21/2018 124 2,850.00 2,850.13 82.10 2,768.03 2.96 %
12/31/2018 134 2,850.00 2,850.13 86.50 2,763.63 3.13 %
01/18/2019 152 2,850.00 2,850.13 94.70 2,755.43 3.43 %
01/31/2019 165 2,850.00 2,850.13 100.80 2,749.33 3.66 %
03/15/2019 208 2,850.00 2,850.13 116.10 2,734.03 4.24 %
03/29/2019 222 2,850.00 2,850.13 122.50 2,727.63 4.49 %
06/21/2019 306 2,850.00 2,850.13 152.00 2,698.13 5.63 %
06/28/2019 313 2,850.00 2,850.13 154.50 2,695.63 5.73 %
09/20/2019 397 2,850.00 2,850.13 180.70 2,669.43 6.76 %
12/20/2019 488 2,850.00 2,850.13 206.60 2,643.53 7.81 %
06/19/2020 670 2,850.00 2,850.13 254.80 2,595.33 9.81 %
12/18/2020 852 2,850.00 2,850.13 297.80 2,552.33 11.66 %
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.