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
12/15/2017 1 267.00 266.78 0.62 0.23 % 0.32 %
12/20/2017 6 267.00 266.78 0.76 0.29 % 0.37 %
12/22/2017 8 267.00 266.78 0.90 0.34 % 0.42 %
12/27/2017 13 267.00 266.78 1.00 0.38 % 0.46 %
12/29/2017 15 267.00 266.78 1.23 0.46 % 0.55 %
01/03/2018 20 270.00 266.78 0.44 0.17 % 1.37 %
01/05/2018 22 267.00 266.78 1.55 0.58 % 0.67 %
01/10/2018 27 267.00 266.78 1.71 0.65 % 0.73 %
01/12/2018 29 267.00 266.78 1.86 0.70 % 0.79 %
01/17/2018 34 270.00 266.78 0.73 0.27 % 1.48 %
01/19/2018 36 267.00 266.78 2.19 0.83 % 0.91 %
01/26/2018 43 267.00 266.78 2.52 0.95 % 1.04 %
02/16/2018 64 267.00 266.78 3.57 1.36 % 1.44 %
03/16/2018 92 267.00 266.78 4.84 1.85 % 1.93 %
03/29/2018 105 270.00 266.78 3.49 1.33 % 2.55 %
04/20/2018 127 267.00 266.78 6.04 2.32 % 2.40 %
06/15/2018 183 267.00 266.78 8.25 3.19 % 3.28 %
06/29/2018 197 270.00 266.78 6.82 2.62 % 3.86 %
07/20/2018 218 270.00 266.78 7.43 2.86 % 4.11 %
09/21/2018 281 267.00 266.78 11.50 4.50 % 4.59 %
09/28/2018 288 267.00 266.78 11.72 4.59 % 4.68 %
12/21/2018 372 267.00 266.78 14.10 5.58 % 5.67 %
01/18/2019 400 270.00 266.78 12.76 5.02 % 6.29 %
03/15/2019 456 270.00 266.78 14.35 5.68 % 6.96 %
06/21/2019 554 270.00 266.78 16.89 6.76 % 8.05 %
12/20/2019 736 270.00 266.78 20.85 8.48 % 9.79 %
01/17/2020 764 270.00 266.78 20.80 8.46 % 9.77 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
12/15/2017 1 266.50 266.78 0.89 265.89 0.23 %
12/20/2017 6 266.50 266.78 1.01 265.77 0.27 %
12/22/2017 8 266.50 266.78 1.14 265.64 0.32 %
12/27/2017 13 266.50 266.78 1.24 265.54 0.36 %
12/29/2017 15 266.00 266.78 1.75 265.03 0.37 %
01/03/2018 20 265.00 266.78 2.57 264.21 0.30 %
01/05/2018 22 266.00 266.78 2.10 264.68 0.50 %
01/10/2018 27 266.50 266.78 1.97 264.81 0.64 %
01/12/2018 29 266.00 266.78 2.42 264.36 0.62 %
01/17/2018 34 265.00 266.78 3.06 263.72 0.49 %
01/19/2018 36 266.00 266.78 2.77 264.01 0.75 %
01/26/2018 43 266.00 266.78 3.11 263.67 0.88 %
02/16/2018 64 266.00 266.78 4.21 262.57 1.31 %
03/16/2018 92 266.00 266.78 5.51 261.27 1.81 %
03/29/2018 105 265.00 266.78 6.60 260.18 1.85 %
04/20/2018 127 266.00 266.78 6.69 260.09 2.27 %
06/15/2018 183 266.00 266.78 8.93 257.85 3.16 %
06/29/2018 197 265.00 266.78 9.97 256.81 3.19 %
07/20/2018 218 265.00 266.78 10.55 256.23 3.42 %
09/21/2018 281 266.00 266.78 12.18 254.60 4.48 %
09/28/2018 288 266.00 266.78 12.37 254.41 4.56 %
12/21/2018 372 266.00 266.78 14.70 252.08 5.52 %
01/18/2019 400 265.00 266.78 15.83 250.95 5.60 %
03/15/2019 456 265.00 266.78 17.35 249.43 6.24 %
06/21/2019 554 265.00 266.78 19.84 246.94 7.31 %
12/20/2019 736 265.00 266.78 23.66 243.12 9.00 %
01/17/2020 764 265.00 266.78 24.00 242.78 9.15 %
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.