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
11/18/2019 3 310.00 309.40 0.87 0.28 % 0.48 %
11/20/2019 5 310.00 309.40 1.23 0.40 % 0.59 %
11/22/2019 7 310.00 309.40 1.60 0.52 % 0.71 %
11/25/2019 10 310.00 309.40 1.77 0.58 % 0.77 %
11/27/2019 12 310.00 309.40 2.07 0.67 % 0.87 %
11/29/2019 14 309.50 309.40 2.47 0.80 % 0.84 %
12/02/2019 17 310.00 309.40 2.35 0.77 % 0.96 %
12/04/2019 19 310.00 309.40 2.61 0.85 % 1.05 %
12/06/2019 21 310.00 309.40 2.87 0.94 % 1.13 %
12/09/2019 24 310.00 309.40 2.99 0.98 % 1.17 %
12/11/2019 26 310.00 309.40 3.27 1.07 % 1.26 %
12/13/2019 28 310.00 309.40 3.51 1.15 % 1.34 %
12/16/2019 31 310.00 309.40 3.65 1.19 % 1.39 %
12/20/2019 35 310.00 309.40 4.13 1.35 % 1.55 %
12/23/2019 38 310.00 309.40 4.24 1.39 % 1.59 %
12/27/2019 42 310.00 309.40 4.53 1.49 % 1.68 %
12/31/2019 46 310.00 309.40 4.78 1.57 % 1.77 %
01/03/2020 49 310.00 309.40 5.05 1.66 % 1.86 %
01/10/2020 56 310.00 309.40 5.58 1.84 % 2.03 %
01/17/2020 63 310.00 309.40 6.13 2.02 % 2.22 %
01/31/2020 77 310.00 309.40 7.11 2.35 % 2.55 %
02/21/2020 98 310.00 309.40 8.26 2.74 % 2.94 %
02/28/2020 105 310.00 309.40 8.63 2.87 % 3.07 %
03/20/2020 126 310.00 309.40 9.92 3.31 % 3.51 %
03/31/2020 137 310.00 309.40 10.45 3.50 % 3.70 %
04/30/2020 167 310.00 309.40 12.03 4.05 % 4.25 %
06/19/2020 217 310.00 309.40 14.01 4.74 % 4.95 %
06/30/2020 228 310.00 309.40 14.45 4.90 % 5.10 %
09/18/2020 308 310.00 309.40 17.29 5.92 % 6.12 %
09/30/2020 320 310.00 309.40 17.68 6.06 % 6.27 %
12/18/2020 399 310.00 309.40 20.40 7.06 % 7.27 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
11/18/2019 3 309.00 309.40 1.45 307.95 0.34 %
11/20/2019 5 309.00 309.40 1.80 307.60 0.46 %
11/22/2019 7 309.00 309.40 2.19 307.21 0.58 %
11/25/2019 10 309.00 309.40 2.35 307.05 0.64 %
11/27/2019 12 309.00 309.40 2.67 306.73 0.74 %
11/29/2019 14 309.00 309.40 2.78 306.62 0.78 %
12/02/2019 17 309.00 309.40 2.94 306.46 0.83 %
12/04/2019 19 309.00 309.40 3.21 306.19 0.92 %
12/06/2019 21 309.00 309.40 3.47 305.93 1.00 %
12/09/2019 24 309.00 309.40 3.59 305.81 1.04 %
12/11/2019 26 309.00 309.40 3.88 305.52 1.14 %
12/13/2019 28 309.00 309.40 4.12 305.28 1.22 %
12/16/2019 31 309.00 309.40 4.27 305.13 1.27 %
12/20/2019 35 309.00 309.40 4.75 304.65 1.43 %
12/23/2019 38 309.00 309.40 4.86 304.54 1.46 %
12/27/2019 42 309.00 309.40 5.15 304.25 1.56 %
12/31/2019 46 309.00 309.40 5.40 304.00 1.64 %
01/03/2020 49 309.00 309.40 5.68 303.72 1.74 %
01/10/2020 56 309.00 309.40 6.21 303.19 1.92 %
01/17/2020 63 309.00 309.40 6.78 302.62 2.11 %
01/31/2020 77 309.00 309.40 7.74 301.66 2.43 %
02/21/2020 98 309.00 309.40 8.90 300.50 2.83 %
02/28/2020 105 309.00 309.40 9.27 300.13 2.96 %
03/20/2020 126 309.00 309.40 10.56 298.84 3.40 %
03/31/2020 137 309.00 309.40 11.07 298.33 3.58 %
04/30/2020 167 309.00 309.40 12.67 296.73 4.14 %
06/19/2020 217 309.00 309.40 14.65 294.75 4.83 %
06/30/2020 228 309.00 309.40 15.09 294.31 4.99 %
09/18/2020 308 309.00 309.40 17.92 291.48 6.01 %
09/30/2020 320 309.00 309.40 18.30 291.10 6.15 %
12/18/2020 399 305.00 309.40 23.52 285.88 6.69 %
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.