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
02/18/2020 2 338.00 337.60 0.85 0.25 % 0.37 %
02/19/2020 3 338.00 337.60 1.14 0.34 % 0.46 %
02/21/2020 5 338.00 337.60 1.63 0.49 % 0.60 %
02/24/2020 8 338.00 337.60 1.87 0.56 % 0.68 %
02/26/2020 10 338.00 337.60 2.23 0.66 % 0.78 %
02/28/2020 12 338.00 337.60 2.58 0.77 % 0.89 %
03/02/2020 15 338.00 337.60 2.75 0.82 % 0.94 %
03/04/2020 17 338.00 337.60 3.31 0.99 % 1.11 %
03/06/2020 19 338.00 337.60 3.60 1.08 % 1.20 %
03/09/2020 22 338.00 337.60 3.75 1.12 % 1.24 %
03/11/2020 24 338.00 337.60 3.99 1.20 % 1.32 %
03/13/2020 26 338.00 337.60 4.25 1.27 % 1.39 %
03/16/2020 29 338.00 337.60 4.38 1.31 % 1.43 %
03/18/2020 31 338.00 337.60 4.63 1.39 % 1.51 %
03/20/2020 33 338.00 337.60 4.72 1.42 % 1.54 %
03/23/2020 36 340.00 337.60 3.55 1.06 % 1.78 %
03/27/2020 40 338.00 337.60 4.95 1.49 % 1.61 %
03/31/2020 44 338.00 337.60 5.11 1.54 % 1.66 %
04/03/2020 47 338.00 337.60 5.31 1.60 % 1.72 %
04/17/2020 61 338.00 337.60 6.21 1.87 % 1.99 %
05/15/2020 89 338.00 337.60 8.18 2.48 % 2.60 %
06/19/2020 124 338.00 337.60 10.13 3.09 % 3.22 %
06/30/2020 135 338.00 337.60 10.44 3.19 % 3.31 %
07/17/2020 152 338.00 337.60 11.16 3.42 % 3.54 %
09/18/2020 215 338.00 337.60 13.89 4.29 % 4.41 %
09/30/2020 227 338.00 337.60 14.18 4.38 % 4.51 %
10/16/2020 243 338.00 337.60 14.78 4.58 % 4.70 %
11/20/2020 278 338.00 337.60 16.61 5.17 % 5.30 %
12/18/2020 306 338.00 337.60 17.41 5.44 % 5.56 %
12/31/2020 319 338.00 337.60 17.72 5.54 % 5.66 %
01/15/2021 334 338.00 337.60 18.10 5.67 % 5.79 %
03/19/2021 397 338.00 337.60 20.00 6.30 % 6.42 %
06/18/2021 488 340.00 337.60 21.28 6.73 % 7.49 %
09/17/2021 579 340.00 337.60 23.62 7.52 % 8.29 %
12/17/2021 670 338.00 337.60 26.82 8.63 % 8.76 %
01/21/2022 705 340.00 337.60 26.18 8.41 % 9.18 %
12/16/2022 1034 340.00 337.60 32.58 10.68 % 11.47 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
02/18/2020 2 337.00 337.60 1.44 336.16 0.25 %
02/19/2020 3 337.00 337.60 1.74 335.86 0.34 %
02/21/2020 5 337.50 337.60 1.93 335.67 0.55 %
02/24/2020 8 337.00 337.60 2.48 335.12 0.56 %
02/26/2020 10 337.00 337.60 2.85 334.75 0.67 %
02/28/2020 12 337.50 337.60 2.89 334.71 0.83 %
03/02/2020 15 337.00 337.60 3.39 334.21 0.83 %
03/04/2020 17 337.00 337.60 3.95 333.65 1.00 %
03/06/2020 19 337.50 337.60 3.91 333.69 1.14 %
03/09/2020 22 337.00 337.60 4.39 333.21 1.14 %
03/11/2020 24 337.00 337.60 4.63 332.97 1.21 %
03/13/2020 26 337.50 337.60 4.57 333.03 1.34 %
03/16/2020 29 337.00 337.60 5.03 332.57 1.33 %
03/18/2020 31 337.00 337.60 5.28 332.32 1.41 %
03/20/2020 33 337.00 337.60 5.36 332.24 1.43 %
03/23/2020 36 335.00 337.60 6.76 330.84 1.26 %
03/27/2020 40 337.50 337.60 5.27 332.33 1.56 %
03/31/2020 44 337.00 337.60 5.75 331.85 1.55 %
04/03/2020 47 337.50 337.60 5.62 331.98 1.66 %
04/17/2020 61 337.00 337.60 6.84 330.76 1.89 %
05/15/2020 89 337.00 337.60 8.82 328.78 2.50 %
06/19/2020 124 337.00 337.60 10.79 326.81 3.12 %
06/30/2020 135 337.00 337.60 11.07 326.53 3.21 %
07/17/2020 152 337.00 337.60 11.79 325.81 3.43 %
09/18/2020 215 337.00 337.60 14.52 323.08 4.31 %
09/30/2020 227 337.00 337.60 14.81 322.79 4.40 %
10/16/2020 243 337.00 337.60 15.41 322.19 4.60 %
11/20/2020 278 337.00 337.60 17.24 320.36 5.19 %
12/18/2020 306 337.00 337.60 18.03 319.57 5.45 %
12/31/2020 319 337.00 337.60 18.34 319.26 5.56 %
01/15/2021 334 337.00 337.60 18.72 318.88 5.68 %
03/19/2021 397 337.00 337.60 20.61 316.99 6.31 %
06/18/2021 488 335.00 337.60 24.26 313.34 6.91 %
09/17/2021 579 335.00 337.60 26.56 311.04 7.70 %
12/17/2021 670 337.00 337.60 27.39 310.21 8.64 %
01/21/2022 705 335.00 337.60 28.98 308.62 8.55 %
12/16/2022 1034 335.00 337.60 35.22 302.38 10.79 %
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.