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
02/25/2019 1 2,795.00 2,792.67 4.50 0.16 % 0.24 %
02/27/2019 3 2,795.00 2,792.67 9.60 0.34 % 0.43 %
02/28/2019 4 2,795.00 2,792.67 11.30 0.41 % 0.49 %
03/01/2019 5 2,795.00 2,792.67 12.90 0.46 % 0.55 %
03/04/2019 8 2,795.00 2,792.67 14.90 0.54 % 0.62 %
03/06/2019 10 2,795.00 2,792.67 18.00 0.65 % 0.73 %
03/08/2019 12 2,795.00 2,792.67 20.80 0.75 % 0.83 %
03/11/2019 15 2,795.00 2,792.67 22.10 0.80 % 0.88 %
03/13/2019 17 2,795.00 2,792.67 24.60 0.89 % 0.97 %
03/15/2019 19 2,795.00 2,792.67 26.00 0.94 % 1.02 %
03/18/2019 22 2,795.00 2,792.67 28.00 1.01 % 1.10 %
03/20/2019 24 2,795.00 2,792.67 30.30 1.10 % 1.18 %
03/22/2019 26 2,795.00 2,792.67 32.80 1.19 % 1.27 %
03/25/2019 29 2,795.00 2,792.67 33.80 1.23 % 1.31 %
03/29/2019 33 2,795.00 2,792.67 37.90 1.38 % 1.46 %
04/05/2019 40 2,795.00 2,792.67 42.50 1.55 % 1.63 %
04/12/2019 47 2,795.00 2,792.67 46.30 1.69 % 1.77 %
04/18/2019 53 2,795.00 2,792.67 49.80 1.82 % 1.90 %
04/26/2019 61 2,795.00 2,792.67 54.80 2.00 % 2.09 %
04/30/2019 65 2,795.00 2,792.67 56.50 2.06 % 2.15 %
05/17/2019 82 2,795.00 2,792.67 65.20 2.39 % 2.48 %
05/31/2019 96 2,800.00 2,792.67 69.30 2.54 % 2.81 %
06/21/2019 117 2,795.00 2,792.67 82.60 3.05 % 3.13 %
06/28/2019 124 2,795.00 2,792.67 86.60 3.20 % 3.29 %
07/19/2019 145 2,800.00 2,792.67 92.40 3.42 % 3.69 %
07/31/2019 157 2,800.00 2,792.67 98.70 3.66 % 3.94 %
08/16/2019 173 2,800.00 2,792.67 103.60 3.85 % 4.13 %
09/20/2019 208 2,800.00 2,792.67 116.90 4.37 % 4.64 %
09/30/2019 218 2,800.00 2,792.67 120.10 4.49 % 4.77 %
12/20/2019 299 2,800.00 2,792.67 145.80 5.51 % 5.79 %
12/31/2019 310 2,800.00 2,792.67 148.80 5.63 % 5.91 %
01/17/2020 327 2,800.00 2,792.67 154.20 5.84 % 6.12 %
03/20/2020 390 2,800.00 2,792.67 173.00 6.60 % 6.88 %
06/19/2020 481 2,800.00 2,792.67 198.00 7.63 % 7.91 %
12/18/2020 663 2,800.00 2,792.67 242.80 9.52 % 9.81 %
12/17/2021 1027 2,800.00 2,792.67 308.60 12.42 % 12.72 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
02/25/2019 1 2,790.00 2,792.67 6.70 2,785.97 0.14 %
02/27/2019 3 2,790.00 2,792.67 12.00 2,780.67 0.34 %
02/28/2019 4 2,790.00 2,792.67 13.60 2,779.07 0.39 %
03/01/2019 5 2,790.00 2,792.67 15.30 2,777.37 0.45 %
03/04/2019 8 2,790.00 2,792.67 17.30 2,775.37 0.53 %
03/06/2019 10 2,790.00 2,792.67 20.50 2,772.17 0.64 %
03/08/2019 12 2,790.00 2,792.67 23.40 2,769.27 0.75 %
03/11/2019 15 2,790.00 2,792.67 24.90 2,767.77 0.80 %
03/13/2019 17 2,790.00 2,792.67 27.40 2,765.27 0.89 %
03/15/2019 19 2,790.00 2,792.67 29.70 2,762.97 0.98 %
03/18/2019 22 2,790.00 2,792.67 30.80 2,761.87 1.02 %
03/20/2019 24 2,790.00 2,792.67 33.10 2,759.57 1.10 %
03/22/2019 26 2,790.00 2,792.67 35.70 2,756.97 1.20 %
03/25/2019 29 2,790.00 2,792.67 36.70 2,755.97 1.23 %
03/29/2019 33 2,790.00 2,792.67 40.90 2,751.77 1.39 %
04/05/2019 40 2,790.00 2,792.67 45.50 2,747.17 1.56 %
04/12/2019 47 2,790.00 2,792.67 49.30 2,743.37 1.70 %
04/18/2019 53 2,790.00 2,792.67 53.30 2,739.37 1.85 %
04/26/2019 61 2,790.00 2,792.67 57.80 2,734.87 2.02 %
04/30/2019 65 2,790.00 2,792.67 59.60 2,733.07 2.08 %
05/17/2019 82 2,790.00 2,792.67 68.50 2,724.17 2.42 %
05/31/2019 96 2,790.00 2,792.67 75.50 2,717.17 2.68 %
06/21/2019 117 2,790.00 2,792.67 85.90 2,706.77 3.07 %
06/28/2019 124 2,790.00 2,792.67 89.60 2,703.07 3.22 %
07/19/2019 145 2,775.00 2,792.67 108.30 2,684.37 3.38 %
07/31/2019 157 2,790.00 2,792.67 104.90 2,687.77 3.80 %
08/16/2019 173 2,775.00 2,792.67 119.50 2,673.17 3.81 %
09/20/2019 208 2,775.00 2,792.67 132.50 2,660.17 4.32 %
09/30/2019 218 2,790.00 2,792.67 126.20 2,666.47 4.63 %
12/20/2019 299 2,775.00 2,792.67 161.40 2,631.27 5.46 %
12/31/2019 310 2,775.00 2,792.67 164.40 2,628.27 5.58 %
01/17/2020 327 2,775.00 2,792.67 169.80 2,622.87 5.80 %
03/20/2020 390 2,775.00 2,792.67 188.40 2,604.27 6.56 %
06/19/2020 481 2,775.00 2,792.67 212.90 2,579.77 7.57 %
12/18/2020 663 2,775.00 2,792.67 257.20 2,535.47 9.45 %
12/17/2021 1027 2,775.00 2,792.67 322.20 2,470.47 12.33 %
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.