Covered Call Candidates for S&P 500 Mini-SPX Options Index (XSP)

Like those charts? Help this site and sign up with TradingView.

Here are all the available covered call candidates for XSP.

Out of the money covered calls

Expiry DTE Strike Close Bid on Option Return of premium Return if called
01/31/2020 2 324.50 324.36 2.49 0.77 % 0.82 %
02/03/2020 5 325.00 324.36 2.53 0.79 % 0.98 %
02/05/2020 7 325.00 324.36 3.19 0.99 % 1.19 %
02/07/2020 9 325.00 324.36 3.53 1.10 % 1.30 %
02/10/2020 12 325.00 324.36 3.70 1.15 % 1.35 %
02/12/2020 14 325.00 324.36 4.02 1.25 % 1.45 %
02/14/2020 16 325.00 324.36 4.25 1.33 % 1.53 %
02/18/2020 20 325.00 324.36 4.42 1.38 % 1.58 %
02/19/2020 21 325.00 324.36 4.51 1.41 % 1.61 %
02/21/2020 23 325.00 324.36 4.79 1.50 % 1.70 %
02/24/2020 26 325.00 324.36 4.92 1.54 % 1.74 %
02/28/2020 30 325.00 324.36 5.41 1.70 % 1.90 %
03/02/2020 33 325.00 324.36 5.55 1.74 % 1.94 %
03/06/2020 37 325.00 324.36 6.19 1.95 % 2.15 %
03/09/2020 40 325.00 324.36 6.26 1.97 % 2.17 %
03/13/2020 44 325.00 324.36 6.58 2.07 % 2.27 %
03/20/2020 51 325.00 324.36 7.07 2.23 % 2.43 %
03/27/2020 58 325.00 324.36 7.52 2.37 % 2.58 %
03/31/2020 62 325.00 324.36 7.67 2.42 % 2.62 %
04/03/2020 65 325.00 324.36 7.92 2.50 % 2.71 %
04/17/2020 79 325.00 324.36 8.66 2.74 % 2.95 %
04/30/2020 92 325.00 324.36 9.43 2.99 % 3.20 %
05/15/2020 107 325.00 324.36 10.06 3.20 % 3.40 %
05/29/2020 121 325.00 324.36 10.65 3.39 % 3.60 %
06/19/2020 142 325.00 324.36 11.55 3.69 % 3.90 %
06/30/2020 153 325.00 324.36 12.05 3.86 % 4.06 %
09/18/2020 233 325.00 324.36 15.07 4.87 % 5.08 %
09/30/2020 245 325.00 324.36 15.48 5.01 % 5.22 %
12/18/2020 324 325.00 324.36 18.32 5.99 % 6.20 %
12/31/2020 337 325.00 324.36 18.75 6.14 % 6.34 %
12/17/2021 688 325.00 324.36 26.87 9.03 % 9.25 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
01/31/2020 2 324.00 324.36 2.79 321.57 0.76 %
02/03/2020 5 324.00 324.36 3.13 321.23 0.86 %
02/05/2020 7 324.00 324.36 3.79 320.57 1.07 %
02/07/2020 9 324.00 324.36 4.14 320.22 1.18 %
02/10/2020 12 324.00 324.36 4.31 320.05 1.23 %
02/12/2020 14 324.00 324.36 4.64 319.72 1.34 %
02/14/2020 16 324.00 324.36 4.87 319.49 1.41 %
02/18/2020 20 324.00 324.36 5.04 319.32 1.47 %
02/19/2020 21 324.00 324.36 5.13 319.23 1.49 %
02/21/2020 23 324.00 324.36 5.41 318.95 1.58 %
02/24/2020 26 324.00 324.36 5.54 318.82 1.62 %
02/28/2020 30 324.00 324.36 6.03 318.33 1.78 %
03/02/2020 33 324.00 324.36 6.17 318.19 1.83 %
03/06/2020 37 324.00 324.36 6.81 317.55 2.03 %
03/09/2020 40 324.00 324.36 6.88 317.48 2.05 %
03/13/2020 44 324.00 324.36 7.20 317.16 2.16 %
03/20/2020 51 324.00 324.36 7.69 316.67 2.31 %
03/27/2020 58 324.00 324.36 8.15 316.21 2.46 %
03/31/2020 62 324.00 324.36 8.30 316.06 2.51 %
04/03/2020 65 324.00 324.36 8.55 315.81 2.59 %
04/17/2020 79 324.00 324.36 9.29 315.07 2.83 %
04/30/2020 92 324.00 324.36 10.06 314.30 3.09 %
05/15/2020 107 324.00 324.36 10.69 313.67 3.29 %
05/29/2020 121 324.00 324.36 11.27 313.09 3.48 %
06/19/2020 142 324.00 324.36 12.17 312.19 3.78 %
06/30/2020 153 324.00 324.36 12.68 311.68 3.95 %
09/18/2020 233 324.00 324.36 15.69 308.67 4.97 %
09/30/2020 245 324.00 324.36 16.11 308.25 5.11 %
12/18/2020 324 320.00 324.36 21.47 302.89 5.65 %
12/31/2020 337 324.00 324.36 19.37 304.99 6.23 %
12/17/2021 688 320.00 324.36 29.72 294.64 8.61 %
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.