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
05/25/2018 1 273.00 272.61 0.89 0.33 % 0.47 %
05/29/2018 5 273.00 272.61 1.08 0.40 % 0.54 %
05/30/2018 6 273.00 272.61 1.25 0.46 % 0.60 %
06/01/2018 8 273.00 272.61 1.57 0.58 % 0.72 %
06/04/2018 11 273.00 272.61 1.70 0.63 % 0.77 %
06/06/2018 13 273.00 272.61 1.96 0.72 % 0.87 %
06/08/2018 15 273.00 272.61 2.23 0.82 % 0.97 %
06/11/2018 18 273.00 272.61 2.35 0.87 % 1.01 %
06/13/2018 20 273.00 272.61 2.67 0.99 % 1.13 %
06/15/2018 22 273.00 272.61 2.77 1.03 % 1.17 %
06/18/2018 25 273.00 272.61 2.79 1.03 % 1.18 %
06/20/2018 27 273.00 272.61 2.85 1.06 % 1.20 %
06/22/2018 29 273.00 272.61 2.92 1.08 % 1.23 %
06/25/2018 32 275.00 272.61 1.92 0.71 % 1.59 %
06/27/2018 34 275.00 272.61 2.02 0.75 % 1.63 %
06/29/2018 36 273.00 272.61 3.22 1.20 % 1.34 %
07/20/2018 57 273.00 272.61 4.30 1.60 % 1.75 %
08/17/2018 85 273.00 272.61 5.89 2.21 % 2.35 %
09/21/2018 120 273.00 272.61 7.55 2.85 % 3.00 %
09/28/2018 127 273.00 272.61 7.81 2.95 % 3.10 %
12/21/2018 211 273.00 272.61 11.19 4.28 % 4.43 %
12/31/2018 221 273.00 272.61 11.22 4.29 % 4.44 %
01/18/2019 239 275.00 272.61 10.66 4.07 % 4.98 %
03/15/2019 295 275.00 272.61 12.65 4.87 % 5.79 %
03/29/2019 309 273.00 272.61 14.22 5.50 % 5.65 %
06/21/2019 393 275.00 272.61 15.82 6.16 % 7.09 %
09/20/2019 484 275.00 272.61 18.36 7.22 % 8.16 %
12/20/2019 575 275.00 272.61 20.72 8.23 % 9.17 %
01/17/2020 603 275.00 272.61 21.20 8.43 % 9.38 %
03/20/2020 666 273.00 272.61 24.01 9.66 % 9.81 %
12/18/2020 939 275.00 272.61 28.82 11.82 % 12.80 %
09/23/2034 5966 6,457.65 272.61 0.00 0.00 % 2,268.82 %
10/23/2034 5996 6,457.65 272.61 0.00 0.00 % 2,268.82 %
09/24/2043 9254 345.34 272.61 0.00 0.00 % 26.68 %
10/24/2043 9284 345.34 272.61 0.00 0.00 % 26.68 %
09/23/2045 9984 2,345.34 272.61 0.00 0.00 % 760.33 %
10/23/2045 10014 2,345.34 272.61 0.00 0.00 % 760.33 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
05/25/2018 1 272.50 272.61 1.13 271.48 0.38 %
05/29/2018 5 272.50 272.61 1.35 271.26 0.46 %
05/30/2018 6 272.50 272.61 1.52 271.09 0.52 %
06/01/2018 8 272.50 272.61 1.86 270.75 0.65 %
06/04/2018 11 272.50 272.61 1.99 270.62 0.69 %
06/06/2018 13 272.50 272.61 2.24 270.37 0.79 %
06/08/2018 15 272.50 272.61 2.53 270.08 0.90 %
06/11/2018 18 272.50 272.61 2.64 269.97 0.94 %
06/13/2018 20 272.50 272.61 2.97 269.64 1.06 %
06/15/2018 22 272.50 272.61 3.07 269.54 1.10 %
06/18/2018 25 272.50 272.61 3.09 269.52 1.11 %
06/20/2018 27 272.50 272.61 3.15 269.46 1.13 %
06/22/2018 29 272.50 272.61 3.22 269.39 1.15 %
06/25/2018 32 270.00 272.61 4.97 267.64 0.88 %
06/27/2018 34 270.00 272.61 5.07 267.54 0.92 %
06/29/2018 36 272.00 272.61 3.83 268.78 1.20 %
07/20/2018 57 272.50 272.61 0.00 272.61 -0.04 %
08/17/2018 85 272.00 272.61 6.53 266.08 2.22 %
09/21/2018 120 272.00 272.61 8.19 264.42 2.87 %
09/28/2018 127 272.00 272.61 8.44 264.17 2.96 %
12/21/2018 211 272.00 272.61 11.83 260.78 4.30 %
12/31/2018 221 272.00 272.61 11.86 260.75 4.31 %
01/18/2019 239 270.00 272.61 13.81 258.80 4.33 %
03/15/2019 295 270.00 272.61 15.78 256.83 5.13 %
03/29/2019 309 272.00 272.61 14.85 257.76 5.52 %
06/21/2019 393 270.00 272.61 18.92 253.69 6.43 %
09/20/2019 484 270.00 272.61 21.38 251.23 7.47 %
12/20/2019 575 270.00 272.61 23.71 248.90 8.48 %
01/17/2020 603 270.00 272.61 24.18 248.43 8.68 %
03/20/2020 666 272.00 272.61 24.59 248.02 9.67 %
12/18/2020 939 270.00 272.61 31.65 240.96 12.05 %
10/23/2034 5996 234.23 272.61 0.00 272.61 -14.08 %
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.