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
11/18/2019 3 3,095.00 3,094.04 11.60 0.38 % 0.41 %
11/20/2019 5 3,095.00 3,094.04 15.10 0.49 % 0.52 %
11/22/2019 7 3,095.00 3,094.04 19.00 0.62 % 0.65 %
11/25/2019 10 3,095.00 3,094.04 20.70 0.67 % 0.70 %
11/27/2019 12 3,095.00 3,094.04 23.80 0.78 % 0.81 %
11/29/2019 14 3,095.00 3,094.04 24.80 0.81 % 0.84 %
12/02/2019 17 3,095.00 3,094.04 26.60 0.87 % 0.90 %
12/04/2019 19 3,095.00 3,094.04 29.30 0.96 % 0.99 %
12/06/2019 21 3,095.00 3,094.04 31.80 1.04 % 1.07 %
12/09/2019 24 3,095.00 3,094.04 33.00 1.08 % 1.11 %
12/11/2019 26 3,095.00 3,094.04 35.90 1.17 % 1.21 %
12/13/2019 28 3,095.00 3,094.04 38.30 1.25 % 1.28 %
12/16/2019 31 3,095.00 3,094.04 39.70 1.30 % 1.33 %
12/18/2019 33 3,095.00 3,094.04 41.90 1.37 % 1.40 %
12/20/2019 35 3,095.00 3,094.04 43.20 1.42 % 1.45 %
12/27/2019 42 3,095.00 3,094.04 48.60 1.60 % 1.63 %
12/31/2019 46 3,095.00 3,094.04 51.10 1.68 % 1.71 %
01/03/2020 49 3,095.00 3,094.04 53.80 1.77 % 1.80 %
01/10/2020 56 3,095.00 3,094.04 59.10 1.95 % 1.98 %
01/17/2020 63 3,095.00 3,094.04 63.70 2.10 % 2.13 %
01/31/2020 77 3,095.00 3,094.04 74.50 2.47 % 2.50 %
02/21/2020 98 3,095.00 3,094.04 85.00 2.82 % 2.86 %
02/28/2020 105 3,100.00 3,094.04 86.70 2.88 % 3.08 %
03/06/2020 112 3,100.00 3,094.04 91.90 3.06 % 3.26 %
03/20/2020 126 3,100.00 3,094.04 98.30 3.28 % 3.48 %
03/31/2020 137 3,095.00 3,094.04 107.90 3.61 % 3.65 %
04/17/2020 154 3,095.00 3,094.04 114.90 3.86 % 3.89 %
04/30/2020 167 3,100.00 3,094.04 120.20 4.04 % 4.24 %
06/19/2020 217 3,100.00 3,094.04 139.10 4.71 % 4.91 %
06/30/2020 228 3,100.00 3,094.04 144.60 4.90 % 5.10 %
09/18/2020 308 3,100.00 3,094.04 171.80 5.88 % 6.08 %
09/30/2020 320 3,100.00 3,094.04 177.00 6.07 % 6.27 %
10/16/2020 336 3,100.00 3,094.04 179.70 6.17 % 6.37 %
11/20/2020 371 3,100.00 3,094.04 193.50 6.67 % 6.88 %
12/18/2020 399 3,100.00 3,094.04 203.20 7.03 % 7.24 %
06/18/2021 581 3,100.00 3,094.04 250.20 8.80 % 9.01 %
12/17/2021 763 3,100.00 3,094.04 289.80 10.33 % 10.55 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
11/18/2019 3 3,090.00 3,094.04 14.60 3,079.44 0.34 %
11/20/2019 5 3,090.00 3,094.04 18.10 3,075.94 0.46 %
11/22/2019 7 3,090.00 3,094.04 22.00 3,072.04 0.58 %
11/25/2019 10 3,090.00 3,094.04 23.70 3,070.34 0.64 %
11/27/2019 12 3,090.00 3,094.04 26.90 3,067.14 0.75 %
11/29/2019 14 3,090.00 3,094.04 27.90 3,066.14 0.78 %
12/02/2019 17 3,090.00 3,094.04 29.60 3,064.44 0.83 %
12/04/2019 19 3,090.00 3,094.04 32.30 3,061.74 0.92 %
12/06/2019 21 3,090.00 3,094.04 34.90 3,059.14 1.01 %
12/09/2019 24 3,090.00 3,094.04 36.10 3,057.94 1.05 %
12/11/2019 26 3,090.00 3,094.04 39.00 3,055.04 1.14 %
12/13/2019 28 3,090.00 3,094.04 41.40 3,052.64 1.22 %
12/16/2019 31 3,090.00 3,094.04 42.80 3,051.24 1.27 %
12/18/2019 33 3,090.00 3,094.04 45.00 3,049.04 1.34 %
12/20/2019 35 3,090.00 3,094.04 47.60 3,046.44 1.43 %
12/27/2019 42 3,090.00 3,094.04 51.70 3,042.34 1.57 %
12/31/2019 46 3,090.00 3,094.04 54.30 3,039.74 1.65 %
01/03/2020 49 3,090.00 3,094.04 57.00 3,037.04 1.74 %
01/10/2020 56 3,090.00 3,094.04 62.30 3,031.74 1.92 %
01/17/2020 63 3,090.00 3,094.04 68.00 3,026.04 2.11 %
01/31/2020 77 3,090.00 3,094.04 77.70 3,016.34 2.44 %
02/21/2020 98 3,090.00 3,094.04 89.10 3,004.94 2.83 %
02/28/2020 105 3,090.00 3,094.04 93.10 3,000.94 2.97 %
03/06/2020 112 3,090.00 3,094.04 98.20 2,995.84 3.14 %
03/20/2020 126 3,075.00 3,094.04 115.70 2,978.34 3.25 %
03/31/2020 137 3,090.00 3,094.04 111.10 2,982.94 3.59 %
04/17/2020 154 3,090.00 3,094.04 118.10 2,975.94 3.83 %
04/30/2020 167 3,090.00 3,094.04 126.60 2,967.44 4.13 %
06/19/2020 217 3,075.00 3,094.04 155.20 2,938.84 4.63 %
06/30/2020 228 3,075.00 3,094.04 160.70 2,933.34 4.83 %
09/18/2020 308 3,075.00 3,094.04 187.60 2,906.44 5.80 %
09/30/2020 320 3,075.00 3,094.04 192.80 2,901.24 5.99 %
10/16/2020 336 3,075.00 3,094.04 195.40 2,898.64 6.08 %
11/20/2020 371 3,075.00 3,094.04 209.00 2,885.04 6.58 %
12/18/2020 399 3,075.00 3,094.04 218.60 2,875.44 6.94 %
06/18/2021 581 3,075.00 3,094.04 264.90 2,829.14 8.69 %
12/17/2021 763 3,075.00 3,094.04 303.90 2,790.14 10.21 %
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.