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
02/23/2018 2 273.50 273.11 2.07 0.76 % 0.91 %
02/26/2018 5 274.00 273.11 2.06 0.76 % 1.09 %
02/28/2018 7 274.00 273.11 2.51 0.93 % 1.26 %
03/02/2018 9 274.00 273.11 2.80 1.04 % 1.37 %
03/05/2018 12 274.00 273.11 2.97 1.10 % 1.43 %
03/07/2018 14 274.00 273.11 3.21 1.19 % 1.52 %
03/09/2018 16 274.00 273.11 3.46 1.28 % 1.61 %
03/12/2018 19 274.00 273.11 3.60 1.34 % 1.67 %
03/14/2018 21 274.00 273.11 3.80 1.41 % 1.74 %
03/16/2018 23 274.00 273.11 3.93 1.46 % 1.79 %
03/19/2018 26 274.00 273.11 3.96 1.47 % 1.80 %
03/21/2018 28 274.00 273.11 4.09 1.52 % 1.85 %
03/23/2018 30 274.00 273.11 4.22 1.57 % 1.90 %
03/26/2018 33 274.00 273.11 4.30 1.60 % 1.93 %
03/29/2018 36 274.00 273.11 4.57 1.70 % 2.03 %
04/20/2018 58 274.00 273.11 5.85 2.19 % 2.52 %
05/18/2018 86 274.00 273.11 7.63 2.87 % 3.21 %
06/15/2018 114 274.00 273.11 9.04 3.42 % 3.76 %
06/29/2018 128 274.00 273.11 9.52 3.61 % 3.95 %
07/20/2018 149 274.00 273.11 10.30 3.92 % 4.26 %
09/21/2018 212 274.00 273.11 13.02 5.01 % 5.35 %
09/28/2018 219 274.00 273.11 13.18 5.07 % 5.41 %
12/21/2018 303 274.00 273.11 16.10 6.26 % 6.61 %
12/31/2018 313 274.00 273.11 16.21 6.31 % 6.66 %
01/18/2019 331 275.00 273.11 15.86 6.17 % 6.90 %
03/15/2019 387 275.00 273.11 17.66 6.91 % 7.65 %
06/21/2019 485 275.00 273.11 20.47 8.10 % 8.85 %
09/20/2019 576 275.00 273.11 22.83 9.12 % 9.88 %
12/20/2019 667 275.00 273.11 25.01 10.08 % 10.84 %
01/17/2020 695 275.00 273.11 25.32 10.22 % 10.98 %
12/18/2020 1031 275.00 273.11 33.00 13.74 % 14.53 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
02/23/2018 2 273.00 273.11 2.36 270.75 0.83 %
02/26/2018 5 273.00 273.11 2.63 270.48 0.93 %
02/28/2018 7 273.00 273.11 3.09 270.02 1.10 %
03/02/2018 9 273.00 273.11 3.40 269.71 1.22 %
03/05/2018 12 273.00 273.11 3.57 269.54 1.28 %
03/07/2018 14 273.00 273.11 3.80 269.31 1.37 %
03/09/2018 16 273.00 273.11 4.08 269.03 1.48 %
03/12/2018 19 273.00 273.11 4.19 268.92 1.52 %
03/14/2018 21 273.00 273.11 4.41 268.70 1.60 %
03/16/2018 23 273.00 273.11 4.53 268.58 1.65 %
03/19/2018 26 273.00 273.11 4.56 268.55 1.66 %
03/21/2018 28 273.00 273.11 4.69 268.42 1.71 %
03/23/2018 30 273.00 273.11 4.81 268.30 1.75 %
03/26/2018 33 273.00 273.11 4.90 268.21 1.79 %
03/29/2018 36 273.00 273.11 5.16 267.95 1.88 %
04/20/2018 58 273.00 273.11 6.45 266.66 2.38 %
05/18/2018 86 273.00 273.11 8.25 264.86 3.07 %
06/15/2018 114 273.00 273.11 9.65 263.46 3.62 %
06/29/2018 128 273.00 273.11 10.13 262.98 3.81 %
07/20/2018 149 273.00 273.11 10.93 262.18 4.13 %
09/21/2018 212 273.00 273.11 13.65 259.46 5.22 %
09/28/2018 219 273.00 273.11 13.81 259.30 5.28 %
12/21/2018 303 273.00 273.11 16.70 256.41 6.47 %
12/31/2018 313 273.00 273.11 16.82 256.29 6.52 %
01/18/2019 331 270.00 273.11 19.00 254.11 6.25 %
03/15/2019 387 270.00 273.11 20.72 252.39 6.98 %
06/21/2019 485 270.00 273.11 23.49 249.62 8.16 %
09/20/2019 576 270.00 273.11 25.79 247.32 9.17 %
12/20/2019 667 270.00 273.11 27.91 245.20 10.11 %
01/17/2020 695 270.00 273.11 28.20 244.91 10.24 %
12/18/2020 1031 270.00 273.11 34.00 239.11 12.92 %
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.