Covered Call Candidates for Standard & Poors 500 Index (SPX)

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

Here are all the available covered call candidates for SPX.

Out of the money covered calls

Expiry DTE Strike Close Bid on Option Return of premium Return if called
01/31/2020 2 3,245.00 3,243.63 25.20 0.78 % 0.83 %
02/03/2020 5 3,245.00 3,243.63 28.60 0.89 % 0.93 %
02/05/2020 7 3,245.00 3,243.63 35.10 1.09 % 1.14 %
02/07/2020 9 3,245.00 3,243.63 38.60 1.20 % 1.25 %
02/10/2020 12 3,245.00 3,243.63 40.00 1.25 % 1.29 %
02/12/2020 14 3,245.00 3,243.63 43.40 1.36 % 1.40 %
02/14/2020 16 3,245.00 3,243.63 45.80 1.43 % 1.48 %
02/18/2020 20 3,245.00 3,243.63 47.50 1.49 % 1.53 %
02/19/2020 21 3,245.00 3,243.63 48.40 1.51 % 1.56 %
02/21/2020 23 3,245.00 3,243.63 50.20 1.57 % 1.61 %
02/24/2020 26 3,245.00 3,243.63 52.40 1.64 % 1.68 %
02/26/2020 28 3,245.00 3,243.63 55.10 1.73 % 1.77 %
02/28/2020 30 3,245.00 3,243.63 57.40 1.80 % 1.84 %
03/02/2020 33 3,245.00 3,243.63 58.70 1.84 % 1.89 %
03/06/2020 37 3,245.00 3,243.63 65.10 2.05 % 2.09 %
03/13/2020 44 3,245.00 3,243.63 69.10 2.18 % 2.22 %
03/20/2020 51 3,245.00 3,243.63 73.40 2.32 % 2.36 %
03/27/2020 58 3,245.00 3,243.63 78.40 2.48 % 2.52 %
03/31/2020 62 3,245.00 3,243.63 79.90 2.53 % 2.57 %
04/03/2020 65 3,245.00 3,243.63 82.30 2.60 % 2.65 %
04/17/2020 79 3,245.00 3,243.63 89.50 2.84 % 2.88 %
04/30/2020 92 3,250.00 3,243.63 94.20 2.99 % 3.19 %
05/15/2020 107 3,245.00 3,243.63 103.30 3.29 % 3.33 %
05/29/2020 121 3,250.00 3,243.63 106.20 3.38 % 3.59 %
06/19/2020 142 3,250.00 3,243.63 115.30 3.69 % 3.89 %
06/30/2020 153 3,245.00 3,243.63 123.60 3.96 % 4.01 %
07/17/2020 170 3,250.00 3,243.63 127.40 4.09 % 4.29 %
09/18/2020 233 3,250.00 3,243.63 150.60 4.87 % 5.07 %
09/30/2020 245 3,250.00 3,243.63 151.60 4.90 % 5.11 %
10/16/2020 261 3,250.00 3,243.63 161.10 5.23 % 5.43 %
11/20/2020 296 3,250.00 3,243.63 175.10 5.71 % 5.91 %
12/18/2020 324 3,250.00 3,243.63 182.70 5.97 % 6.18 %
12/31/2020 337 3,250.00 3,243.63 181.50 5.93 % 6.14 %
01/15/2021 352 3,250.00 3,243.63 189.90 6.22 % 6.43 %
03/19/2021 415 3,250.00 3,243.63 206.60 6.80 % 7.01 %
06/18/2021 506 3,250.00 3,243.63 229.00 7.60 % 7.81 %
12/17/2021 688 3,250.00 3,243.63 268.80 9.04 % 9.25 %
12/16/2022 1052 3,250.00 3,243.63 340.00 11.71 % 11.93 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
01/31/2020 2 3,240.00 3,243.63 28.10 3,215.53 0.76 %
02/03/2020 5 3,240.00 3,243.63 31.60 3,212.03 0.87 %
02/05/2020 7 3,240.00 3,243.63 38.20 3,205.43 1.08 %
02/07/2020 9 3,240.00 3,243.63 41.60 3,202.03 1.19 %
02/10/2020 12 3,240.00 3,243.63 43.10 3,200.53 1.23 %
02/12/2020 14 3,240.00 3,243.63 46.50 3,197.13 1.34 %
02/14/2020 16 3,240.00 3,243.63 48.90 3,194.73 1.42 %
02/18/2020 20 3,240.00 3,243.63 50.60 3,193.03 1.47 %
02/19/2020 21 3,240.00 3,243.63 51.50 3,192.13 1.50 %
02/21/2020 23 3,240.00 3,243.63 54.20 3,189.43 1.59 %
02/24/2020 26 3,240.00 3,243.63 55.50 3,188.13 1.63 %
02/26/2020 28 3,240.00 3,243.63 58.20 3,185.43 1.71 %
02/28/2020 30 3,240.00 3,243.63 60.50 3,183.13 1.79 %
03/02/2020 33 3,240.00 3,243.63 61.90 3,181.73 1.83 %
03/06/2020 37 3,240.00 3,243.63 68.20 3,175.43 2.03 %
03/13/2020 44 3,240.00 3,243.63 72.30 3,171.33 2.17 %
03/20/2020 51 3,240.00 3,243.63 77.20 3,166.43 2.32 %
03/27/2020 58 3,240.00 3,243.63 81.60 3,162.03 2.47 %
03/31/2020 62 3,240.00 3,243.63 83.00 3,160.63 2.51 %
04/03/2020 65 3,240.00 3,243.63 85.50 3,158.13 2.59 %
04/17/2020 79 3,240.00 3,243.63 93.00 3,150.63 2.84 %
04/30/2020 92 3,240.00 3,243.63 100.50 3,143.13 3.08 %
05/15/2020 107 3,240.00 3,243.63 106.70 3,136.93 3.29 %
05/29/2020 121 3,240.00 3,243.63 112.50 3,131.13 3.48 %
06/19/2020 142 3,225.00 3,243.63 131.60 3,112.03 3.63 %
06/30/2020 153 3,240.00 3,243.63 126.80 3,116.83 3.95 %
07/17/2020 170 3,225.00 3,243.63 143.30 3,100.33 4.02 %
09/18/2020 233 3,225.00 3,243.63 166.40 3,077.23 4.80 %
09/30/2020 245 3,225.00 3,243.63 167.20 3,076.43 4.83 %
10/16/2020 261 3,225.00 3,243.63 176.80 3,066.83 5.16 %
11/20/2020 296 3,225.00 3,243.63 190.70 3,052.93 5.64 %
12/18/2020 324 3,225.00 3,243.63 198.30 3,045.33 5.90 %
12/31/2020 337 3,225.00 3,243.63 197.50 3,046.13 5.87 %
01/15/2021 352 3,225.00 3,243.63 205.30 3,038.33 6.14 %
03/19/2021 415 3,225.00 3,243.63 221.80 3,021.83 6.72 %
06/18/2021 506 3,225.00 3,243.63 243.80 2,999.83 7.51 %
12/17/2021 688 3,225.00 3,243.63 282.90 2,960.73 8.93 %
12/16/2022 1052 3,225.00 3,243.63 344.00 2,899.63 11.22 %
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.