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
09/24/2018 1 292.00 291.99 0.56 0.19 % 0.20 %
09/26/2018 3 292.00 291.99 1.06 0.36 % 0.37 %
09/28/2018 5 292.00 291.99 1.40 0.48 % 0.49 %
10/01/2018 8 292.00 291.99 1.57 0.54 % 0.54 %
10/03/2018 10 292.00 291.99 1.80 0.62 % 0.62 %
10/05/2018 12 292.00 291.99 2.05 0.71 % 0.71 %
10/08/2018 15 292.00 291.99 2.13 0.73 % 0.74 %
10/10/2018 17 292.00 291.99 2.32 0.80 % 0.80 %
10/12/2018 19 292.00 291.99 2.54 0.88 % 0.88 %
10/15/2018 22 292.00 291.99 2.63 0.91 % 0.91 %
10/17/2018 24 292.00 291.99 2.81 0.97 % 0.98 %
10/19/2018 26 292.00 291.99 3.03 1.05 % 1.05 %
10/22/2018 29 292.00 291.99 3.12 1.08 % 1.08 %
10/24/2018 31 292.00 291.99 3.29 1.14 % 1.14 %
10/26/2018 33 292.00 291.99 3.49 1.21 % 1.21 %
10/29/2018 36 295.00 291.99 1.93 0.67 % 1.70 %
11/02/2018 40 292.00 291.99 3.97 1.38 % 1.38 %
11/16/2018 54 292.00 291.99 5.07 1.77 % 1.77 %
12/21/2018 89 292.00 291.99 7.24 2.54 % 2.55 %
12/31/2018 99 295.00 291.99 5.61 1.96 % 3.01 %
01/18/2019 117 292.00 291.99 8.27 2.91 % 2.92 %
03/15/2019 173 295.00 291.99 8.99 3.18 % 4.24 %
03/29/2019 187 295.00 291.99 9.43 3.34 % 4.40 %
06/21/2019 271 295.00 291.99 12.99 4.66 % 5.73 %
06/28/2019 278 295.00 291.99 13.16 4.72 % 5.80 %
09/20/2019 362 295.00 291.99 16.12 5.84 % 6.93 %
12/20/2019 453 295.00 291.99 18.96 6.94 % 8.05 %
01/17/2020 481 295.00 291.99 19.46 7.14 % 8.24 %
03/20/2020 544 292.00 291.99 23.43 8.72 % 8.73 %
06/19/2020 635 295.00 291.99 24.38 9.11 % 10.24 %
09/18/2020 726 295.00 291.99 26.64 10.04 % 11.17 %
12/18/2020 817 295.00 291.99 29.03 11.04 % 12.18 %
09/23/2034 5844 6,457.65 291.99 0.00 0.00 % 2,111.60 %
10/23/2034 5874 6,457.65 291.99 0.00 0.00 % 2,111.60 %
09/24/2043 9132 345.34 291.99 0.00 0.00 % 18.27 %
10/24/2043 9162 345.34 291.99 0.00 0.00 % 18.27 %
09/23/2045 9862 2,345.34 291.99 0.00 0.00 % 703.23 %
10/23/2045 9892 2,345.34 291.99 0.00 0.00 % 703.23 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
09/24/2018 1 291.50 291.99 0.88 291.11 0.13 %
09/26/2018 3 291.50 291.99 1.37 290.62 0.30 %
09/28/2018 5 291.00 291.99 2.06 289.93 0.37 %
10/01/2018 8 291.00 291.99 2.23 289.76 0.43 %
10/03/2018 10 291.00 291.99 2.46 289.53 0.51 %
10/05/2018 12 291.00 291.99 2.71 289.28 0.59 %
10/08/2018 15 291.00 291.99 2.80 289.19 0.63 %
10/10/2018 17 291.00 291.99 2.99 289.00 0.69 %
10/12/2018 19 291.00 291.99 3.22 288.77 0.77 %
10/15/2018 22 291.00 291.99 3.30 288.69 0.80 %
10/17/2018 24 291.00 291.99 3.48 288.51 0.86 %
10/19/2018 26 291.00 291.99 3.70 288.29 0.94 %
10/22/2018 29 291.00 291.99 3.80 288.19 0.98 %
10/24/2018 31 291.00 291.99 3.96 288.03 1.03 %
10/26/2018 33 291.50 291.99 3.82 288.17 1.16 %
10/29/2018 36 290.00 291.99 4.98 287.01 1.04 %
11/02/2018 40 291.00 291.99 4.64 287.35 1.27 %
11/16/2018 54 291.00 291.99 5.76 286.23 1.67 %
12/21/2018 89 291.00 291.99 7.93 284.06 2.44 %
12/31/2018 99 290.00 291.99 8.88 283.11 2.43 %
01/18/2019 117 291.00 291.99 8.94 283.05 2.81 %
03/15/2019 173 290.00 291.99 12.24 279.75 3.66 %
03/29/2019 187 290.00 291.99 12.69 279.30 3.83 %
06/21/2019 271 290.00 291.99 16.25 275.74 5.17 %
06/28/2019 278 290.00 291.99 16.42 275.57 5.24 %
09/20/2019 362 290.00 291.99 19.36 272.63 6.37 %
12/20/2019 453 290.00 291.99 22.13 269.86 7.46 %
01/17/2020 481 290.00 291.99 22.59 269.40 7.65 %
03/20/2020 544 291.00 291.99 24.05 267.94 8.61 %
06/19/2020 635 290.00 291.99 27.43 264.56 9.62 %
09/18/2020 726 290.00 291.99 29.59 262.40 10.52 %
12/18/2020 817 290.00 291.99 31.96 260.03 11.53 %
10/23/2034 5874 234.23 291.99 0.00 291.99 -19.78 %
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.