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
09/23/2019 2 301.00 300.68 0.86 0.29 % 0.39 %
09/25/2019 4 301.00 300.68 1.28 0.43 % 0.53 %
09/27/2019 6 301.00 300.68 1.62 0.54 % 0.65 %
09/30/2019 9 301.00 300.68 1.81 0.61 % 0.71 %
10/02/2019 11 301.00 300.68 2.11 0.71 % 0.81 %
10/04/2019 13 301.00 300.68 2.40 0.80 % 0.91 %
10/07/2019 16 301.00 300.68 2.55 0.86 % 0.96 %
10/09/2019 18 301.00 300.68 2.78 0.93 % 1.04 %
10/11/2019 20 301.00 300.68 3.07 1.03 % 1.14 %
10/14/2019 23 301.00 300.68 3.20 1.08 % 1.18 %
10/16/2019 25 301.00 300.68 3.47 1.17 % 1.28 %
10/18/2019 27 301.00 300.68 3.76 1.27 % 1.37 %
10/21/2019 30 301.00 300.68 3.87 1.30 % 1.41 %
10/25/2019 34 301.00 300.68 4.37 1.47 % 1.58 %
10/28/2019 37 301.00 300.68 4.50 1.52 % 1.63 %
10/31/2019 40 301.00 300.68 4.93 1.67 % 1.78 %
11/01/2019 41 301.00 300.68 5.03 1.70 % 1.81 %
11/08/2019 48 301.00 300.68 5.50 1.86 % 1.97 %
11/15/2019 55 301.00 300.68 6.00 2.04 % 2.14 %
11/29/2019 69 301.00 300.68 6.88 2.34 % 2.45 %
12/20/2019 90 301.00 300.68 8.39 2.87 % 2.98 %
12/31/2019 101 301.00 300.68 8.96 3.07 % 3.18 %
01/31/2020 132 301.00 300.68 10.75 3.71 % 3.82 %
02/28/2020 160 301.00 300.68 11.96 4.14 % 4.25 %
03/20/2020 181 301.00 300.68 12.92 4.49 % 4.60 %
03/31/2020 192 301.00 300.68 13.37 4.65 % 4.76 %
06/19/2020 272 301.00 300.68 16.35 5.75 % 5.86 %
06/30/2020 283 301.00 300.68 16.72 5.89 % 6.00 %
12/18/2020 454 305.00 300.68 19.41 6.90 % 8.44 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
09/23/2019 2 300.00 300.68 1.44 299.24 0.25 %
09/25/2019 4 300.00 300.68 1.86 298.82 0.39 %
09/27/2019 6 300.00 300.68 2.21 298.47 0.51 %
09/30/2019 9 300.00 300.68 2.41 298.27 0.58 %
10/02/2019 11 300.00 300.68 2.72 297.96 0.68 %
10/04/2019 13 300.00 300.68 3.02 297.66 0.79 %
10/07/2019 16 300.00 300.68 3.16 297.52 0.83 %
10/09/2019 18 300.00 300.68 3.39 297.29 0.91 %
10/11/2019 20 300.00 300.68 3.69 296.99 1.01 %
10/14/2019 23 300.00 300.68 3.82 296.86 1.06 %
10/16/2019 25 300.00 300.68 4.09 296.59 1.15 %
10/18/2019 27 300.00 300.68 4.39 296.29 1.25 %
10/21/2019 30 300.00 300.68 4.50 296.18 1.29 %
10/25/2019 34 300.00 300.68 5.01 295.67 1.46 %
10/28/2019 37 300.00 300.68 5.13 295.55 1.51 %
10/31/2019 40 300.00 300.68 5.56 295.12 1.65 %
11/01/2019 41 300.00 300.68 5.67 295.01 1.69 %
11/08/2019 48 300.00 300.68 6.13 294.55 1.85 %
11/15/2019 55 300.00 300.68 6.63 294.05 2.02 %
11/29/2019 69 300.00 300.68 7.51 293.17 2.33 %
12/20/2019 90 300.00 300.68 9.01 291.67 2.86 %
12/31/2019 101 300.00 300.68 9.61 291.07 3.07 %
01/31/2020 132 300.00 300.68 11.39 289.29 3.70 %
02/28/2020 160 300.00 300.68 12.60 288.08 4.14 %
03/20/2020 181 300.00 300.68 13.56 287.12 4.49 %
03/31/2020 192 300.00 300.68 14.01 286.67 4.65 %
06/19/2020 272 300.00 300.68 16.98 283.70 5.75 %
06/30/2020 283 300.00 300.68 17.35 283.33 5.88 %
12/18/2020 454 300.00 300.68 22.37 278.31 7.79 %
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.