Covered Call Candidates for SPDR S&P 500 ETF TRUST (SPY)

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

Here are all the available covered call candidates for SPY.

Out of the money covered calls

Expiry DTE Strike Close Bid on Option Return of premium Return if called
11/26/2018 3 266.00 265.02 1.10 0.42 % 0.79 %
11/28/2018 5 266.00 265.02 1.82 0.69 % 1.06 %
11/30/2018 7 265.50 265.02 2.70 1.03 % 1.21 %
12/03/2018 10 266.00 265.02 2.81 1.07 % 1.45 %
12/05/2018 12 266.00 265.02 3.27 1.25 % 1.62 %
12/07/2018 14 265.50 265.02 3.98 1.52 % 1.71 %
12/10/2018 17 266.00 265.02 3.90 1.49 % 1.87 %
12/12/2018 19 266.00 265.02 4.18 1.60 % 1.98 %
12/14/2018 21 266.00 265.02 4.46 1.71 % 2.09 %
12/17/2018 24 266.00 265.02 4.63 1.78 % 2.15 %
12/19/2018 26 266.00 265.02 4.94 1.90 % 2.28 %
12/21/2018 28 265.50 265.02 5.38 2.07 % 2.26 %
12/24/2018 31 270.00 265.02 3.13 1.20 % 3.10 %
12/26/2018 33 270.00 265.02 3.17 1.21 % 3.11 %
12/28/2018 35 266.00 265.02 5.34 2.06 % 2.43 %
12/31/2018 38 266.00 265.02 5.48 2.11 % 2.49 %
01/04/2019 42 266.00 265.02 5.64 2.17 % 2.55 %
01/18/2019 56 266.00 265.02 6.85 2.65 % 3.03 %
02/15/2019 84 266.00 265.02 8.93 3.49 % 3.87 %
03/15/2019 112 266.00 265.02 10.58 4.16 % 4.54 %
03/29/2019 126 266.00 265.02 11.06 4.36 % 4.74 %
06/21/2019 210 266.00 265.02 14.77 5.90 % 6.29 %
06/28/2019 217 266.00 265.02 14.97 5.99 % 6.38 %
09/20/2019 301 266.00 265.02 17.88 7.23 % 7.63 %
09/30/2019 311 266.00 265.02 17.92 7.25 % 7.65 %
12/20/2019 392 270.00 265.02 18.03 7.30 % 9.32 %
01/17/2020 420 270.00 265.02 18.72 7.60 % 9.62 %
03/20/2020 483 266.00 265.02 22.35 9.21 % 9.61 %
06/19/2020 574 270.00 265.02 22.44 9.25 % 11.30 %
09/18/2020 665 270.00 265.02 24.12 10.01 % 12.08 %
12/18/2020 756 270.00 265.02 26.07 10.91 % 12.99 %
01/15/2021 784 270.00 265.02 26.00 10.88 % 12.96 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
11/26/2018 3 265.00 265.02 1.59 263.43 0.60 %
11/28/2018 5 265.00 265.02 2.34 262.68 0.88 %
11/30/2018 7 265.00 265.02 2.97 262.05 1.13 %
12/03/2018 10 265.00 265.02 3.35 261.67 1.27 %
12/05/2018 12 265.00 265.02 3.82 261.20 1.45 %
12/07/2018 14 265.00 265.02 4.27 260.75 1.63 %
12/10/2018 17 265.00 265.02 4.46 260.56 1.70 %
12/12/2018 19 265.00 265.02 4.74 260.28 1.81 %
12/14/2018 21 265.00 265.02 5.03 259.99 1.93 %
12/17/2018 24 265.00 265.02 5.20 259.82 1.99 %
12/19/2018 26 265.00 265.02 5.51 259.51 2.12 %
12/21/2018 28 265.00 265.02 5.67 259.35 2.18 %
12/24/2018 31 265.00 265.02 5.64 259.38 2.17 %
12/26/2018 33 265.00 265.02 5.73 259.29 2.20 %
12/28/2018 35 265.00 265.02 5.92 259.10 2.28 %
12/31/2018 38 265.00 265.02 6.05 258.97 2.33 %
01/04/2019 42 265.00 265.02 6.21 258.81 2.39 %
01/18/2019 56 265.00 265.02 7.43 257.59 2.88 %
02/15/2019 84 265.00 265.02 9.52 255.50 3.72 %
03/15/2019 112 265.00 265.02 11.18 253.84 4.40 %
03/29/2019 126 265.00 265.02 11.66 253.36 4.59 %
06/21/2019 210 265.00 265.02 15.37 249.65 6.15 %
06/28/2019 217 265.00 265.02 15.57 249.45 6.23 %
09/20/2019 301 265.00 265.02 18.49 246.53 7.49 %
09/30/2019 311 265.00 265.02 18.52 246.50 7.51 %
12/20/2019 392 265.00 265.02 20.91 244.11 8.56 %
01/17/2020 420 265.00 265.02 21.26 243.76 8.71 %
03/20/2020 483 265.00 265.02 22.92 242.10 9.46 %
06/19/2020 574 265.00 265.02 25.23 239.79 10.51 %
09/18/2020 665 265.00 265.02 26.84 238.18 11.26 %
12/18/2020 756 265.00 265.02 28.74 236.28 12.16 %
01/15/2021 784 265.00 265.02 28.00 237.02 11.80 %
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.