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
08/20/2018 1 285.50 285.06 0.41 0.14 % 0.30 %
08/22/2018 3 285.50 285.06 0.83 0.29 % 0.45 %
08/24/2018 5 285.50 285.06 1.17 0.41 % 0.57 %
08/27/2018 8 285.50 285.06 1.32 0.47 % 0.62 %
08/29/2018 10 285.50 285.06 1.58 0.56 % 0.71 %
08/31/2018 12 285.50 285.06 1.85 0.65 % 0.81 %
09/04/2018 16 286.00 285.06 1.68 0.59 % 0.92 %
09/05/2018 17 286.00 285.06 1.79 0.63 % 0.96 %
09/07/2018 19 286.00 285.06 2.03 0.72 % 1.05 %
09/10/2018 22 286.00 285.06 2.11 0.75 % 1.08 %
09/12/2018 24 286.00 285.06 2.27 0.80 % 1.14 %
09/14/2018 26 286.00 285.06 2.47 0.87 % 1.21 %
09/17/2018 29 290.00 285.06 0.89 0.31 % 2.05 %
09/19/2018 31 286.00 285.06 2.74 0.97 % 1.30 %
09/21/2018 33 286.00 285.06 2.83 1.00 % 1.34 %
09/24/2018 36 290.00 285.06 1.11 0.39 % 2.13 %
09/28/2018 40 286.00 285.06 3.08 1.09 % 1.43 %
10/19/2018 61 286.00 285.06 4.09 1.46 % 1.79 %
11/16/2018 89 286.00 285.06 5.90 2.11 % 2.45 %
12/21/2018 124 286.00 285.06 7.52 2.71 % 3.05 %
12/31/2018 134 286.00 285.06 7.81 2.82 % 3.16 %
01/18/2019 152 290.00 285.06 6.14 2.20 % 3.97 %
03/15/2019 208 290.00 285.06 8.42 3.04 % 4.83 %
03/29/2019 222 286.00 285.06 11.29 4.12 % 4.47 %
06/21/2019 306 290.00 285.06 12.06 4.42 % 6.23 %
06/28/2019 313 286.00 285.06 14.71 5.44 % 5.79 %
09/20/2019 397 290.00 285.06 15.05 5.57 % 7.40 %
12/20/2019 488 290.00 285.06 17.65 6.60 % 8.45 %
01/17/2020 516 290.00 285.06 18.13 6.79 % 8.64 %
03/20/2020 579 286.00 285.06 22.42 8.54 % 8.89 %
06/19/2020 670 290.00 285.06 22.51 8.57 % 10.46 %
12/18/2020 852 290.00 285.06 26.77 10.36 % 12.28 %
09/23/2034 5879 6,457.65 285.06 0.00 0.00 % 2,165.37 %
10/23/2034 5909 6,457.65 285.06 0.00 0.00 % 2,165.37 %
09/24/2043 9167 345.34 285.06 0.00 0.00 % 21.15 %
10/24/2043 9197 345.34 285.06 0.00 0.00 % 21.15 %
09/23/2045 9897 2,345.34 285.06 0.00 0.00 % 722.75 %
10/23/2045 9927 2,345.34 285.06 0.00 0.00 % 722.75 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
08/20/2018 1 285.00 285.06 0.66 284.40 0.21 %
08/22/2018 3 285.00 285.06 1.11 283.95 0.37 %
08/24/2018 5 285.00 285.06 1.46 283.60 0.49 %
08/27/2018 8 285.00 285.06 1.61 283.45 0.55 %
08/29/2018 10 285.00 285.06 1.88 283.18 0.64 %
08/31/2018 12 285.00 285.06 2.16 282.90 0.74 %
09/04/2018 16 285.00 285.06 2.27 282.79 0.78 %
09/05/2018 17 285.00 285.06 2.38 282.68 0.82 %
09/07/2018 19 285.00 285.06 2.63 282.43 0.91 %
09/10/2018 22 285.00 285.06 2.71 282.35 0.94 %
09/12/2018 24 285.00 285.06 2.88 282.18 1.00 %
09/14/2018 26 285.00 285.06 3.09 281.97 1.07 %
09/17/2018 29 285.00 285.06 3.20 281.86 1.11 %
09/19/2018 31 285.00 285.06 3.36 281.70 1.17 %
09/21/2018 33 285.00 285.06 3.44 281.62 1.20 %
09/24/2018 36 285.00 285.06 3.44 281.62 1.20 %
09/28/2018 40 285.00 285.06 3.70 281.36 1.29 %
10/19/2018 61 285.00 285.06 4.70 280.36 1.66 %
11/16/2018 89 285.00 285.06 6.53 278.53 2.32 %
12/21/2018 124 285.00 285.06 8.18 276.88 2.93 %
12/31/2018 134 285.00 285.06 8.47 276.59 3.04 %
01/18/2019 152 285.00 285.06 9.18 275.88 3.31 %
03/15/2019 208 285.00 285.06 11.51 273.55 4.19 %
03/29/2019 222 285.00 285.06 11.94 273.12 4.35 %
06/21/2019 306 285.00 285.06 15.18 269.88 5.60 %
06/28/2019 313 285.00 285.06 15.36 269.70 5.67 %
09/20/2019 397 285.00 285.06 18.12 266.94 6.77 %
12/20/2019 488 285.00 285.06 20.65 264.41 7.79 %
01/17/2020 516 285.00 285.06 21.13 263.93 7.98 %
03/20/2020 579 285.00 285.06 23.03 262.03 8.77 %
06/19/2020 670 285.00 285.06 25.43 259.63 9.77 %
12/18/2020 852 285.00 285.06 29.59 255.47 11.56 %
10/23/2034 5909 234.23 285.06 0.00 285.06 -17.83 %
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.