Covered Call Candidates for SPY (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
09/26/2022 1 369,00 368,18 2,36 0,65 % 0,87 %
09/28/2022 3 369,00 368,18 4,13 1,13 % 1,36 %
09/30/2022 5 369,00 368,18 5,57 1,54 % 1,76 %
10/03/2022 8 369,00 368,18 6,17 1,70 % 1,93 %
10/05/2022 10 369,00 368,18 6,97 1,93 % 2,16 %
10/07/2022 12 369,00 368,18 7,78 2,16 % 2,39 %
10/10/2022 15 370,00 368,18 7,65 2,12 % 2,63 %
10/12/2022 17 370,00 368,18 8,27 2,30 % 2,80 %
10/14/2022 19 370,00 368,18 9,16 2,55 % 3,06 %
10/17/2022 22 370,00 368,18 9,45 2,63 % 3,14 %
10/19/2022 24 370,00 368,18 9,97 2,78 % 3,29 %
10/21/2022 26 369,00 368,18 11,07 3,10 % 3,33 %
10/24/2022 29 370,00 368,18 10,78 3,02 % 3,53 %
10/26/2022 31 370,00 368,18 11,23 3,15 % 3,66 %
10/28/2022 33 370,00 368,18 11,74 3,29 % 3,80 %
10/31/2022 36 370,00 368,18 12,00 3,37 % 3,88 %
11/04/2022 40 370,00 368,18 13,02 3,67 % 4,18 %
11/18/2022 54 369,00 368,18 15,76 4,47 % 4,70 %
12/16/2022 82 369,00 368,18 18,93 5,42 % 5,65 %
12/30/2022 96 369,00 368,18 19,99 5,74 % 5,98 %
01/20/2023 117 370,00 368,18 21,50 6,20 % 6,73 %
03/17/2023 173 369,00 368,18 27,70 8,14 % 8,38 %
03/31/2023 187 369,00 368,18 28,63 8,43 % 8,67 %
06/16/2023 264 369,00 368,18 34,87 10,46 % 10,71 %
06/30/2023 278 369,00 368,18 35,46 10,66 % 10,90 %
09/15/2023 355 370,00 368,18 40,01 12,19 % 12,75 %
12/15/2023 446 370,00 368,18 45,10 13,96 % 14,52 %
01/19/2024 481 370,00 368,18 46,35 14,40 % 14,97 %
06/21/2024 635 370,00 368,18 54,12 17,23 % 17,81 %
12/20/2024 817 370,00 368,18 59,75 19,37 % 19,96 %
01/17/2025 845 370,00 368,18 58,50 18,89 % 19,48 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
09/26/2022 1 368,00 368,18 2,88 365,30 0,74 %
09/28/2022 3 368,00 368,18 4,66 363,52 1,23 %
09/30/2022 5 368,00 368,18 6,11 362,07 1,64 %
10/03/2022 8 368,00 368,18 6,72 361,46 1,81 %
10/05/2022 10 368,00 368,18 7,52 360,66 2,04 %
10/07/2022 12 368,00 368,18 8,33 359,85 2,26 %
10/10/2022 15 368,00 368,18 8,72 359,46 2,38 %
10/12/2022 17 368,00 368,18 9,35 358,83 2,56 %
10/14/2022 19 368,00 368,18 10,24 357,94 2,81 %
10/17/2022 22 368,00 368,18 10,54 357,64 2,90 %
10/19/2022 24 368,00 368,18 11,06 357,12 3,05 %
10/21/2022 26 368,00 368,18 11,62 356,56 3,21 %
10/24/2022 29 368,00 368,18 11,87 356,31 3,28 %
10/26/2022 31 368,00 368,18 12,33 355,85 3,41 %
10/28/2022 33 368,00 368,18 12,84 355,34 3,56 %
10/31/2022 36 365,00 368,18 14,85 353,33 3,30 %
11/04/2022 40 368,00 368,18 14,12 354,06 3,94 %
11/18/2022 54 368,00 368,18 16,32 351,86 4,59 %
12/16/2022 82 368,00 368,18 19,50 348,68 5,54 %
12/30/2022 96 368,00 368,18 20,55 347,63 5,86 %
01/20/2023 117 365,00 368,18 24,35 343,83 6,16 %
03/17/2023 173 368,00 368,18 28,27 339,91 8,26 %
03/31/2023 187 368,00 368,18 29,20 338,98 8,56 %
06/16/2023 264 368,00 368,18 35,44 332,74 10,60 %
06/30/2023 278 368,00 368,18 36,03 332,15 10,79 %
09/15/2023 355 365,00 368,18 42,89 325,29 12,21 %
12/15/2023 446 365,00 368,18 47,94 320,24 13,98 %
01/19/2024 481 365,00 368,18 49,19 318,99 14,42 %
06/21/2024 635 365,00 368,18 56,90 311,28 17,26 %
12/20/2024 817 365,00 368,18 62,45 305,73 19,39 %
01/17/2025 845 365,00 368,18 63,00 305,18 19,60 %
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.