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
10/26/2020 2 346,00 345,35 2,20 0,64 % 0,83 %
10/28/2020 4 346,00 345,35 3,12 0,91 % 1,10 %
10/30/2020 6 346,00 345,35 3,95 1,16 % 1,35 %
11/02/2020 9 346,00 345,35 4,41 1,29 % 1,48 %
11/04/2020 11 346,00 345,35 6,14 1,81 % 2,00 %
11/06/2020 13 346,00 345,35 6,93 2,05 % 2,24 %
11/09/2020 16 346,00 345,35 7,31 2,16 % 2,35 %
11/11/2020 18 346,00 345,35 7,69 2,28 % 2,47 %
11/13/2020 20 346,00 345,35 8,04 2,38 % 2,58 %
11/16/2020 23 346,00 345,35 8,32 2,47 % 2,66 %
11/18/2020 25 346,00 345,35 8,66 2,57 % 2,77 %
11/20/2020 27 346,00 345,35 9,11 2,71 % 2,90 %
11/23/2020 30 346,00 345,35 9,23 2,75 % 2,94 %
11/27/2020 34 346,00 345,35 9,79 2,92 % 3,11 %
11/30/2020 37 350,00 345,35 7,80 2,31 % 3,69 %
12/04/2020 41 346,00 345,35 10,77 3,22 % 3,41 %
12/11/2020 48 346,00 345,35 11,63 3,48 % 3,68 %
12/18/2020 55 346,00 345,35 12,55 3,77 % 3,97 %
12/24/2020 61 346,00 345,35 12,97 3,90 % 4,10 %
12/31/2020 68 346,00 345,35 13,55 4,08 % 4,28 %
01/15/2021 83 346,00 345,35 15,04 4,55 % 4,75 %
01/29/2021 97 346,00 345,35 16,18 4,92 % 5,11 %
02/19/2021 118 346,00 345,35 17,52 5,34 % 5,54 %
02/26/2021 125 346,00 345,35 17,90 5,47 % 5,66 %
03/19/2021 146 346,00 345,35 19,24 5,90 % 6,10 %
03/31/2021 158 346,00 345,35 19,86 6,10 % 6,30 %
06/18/2021 237 346,00 345,35 23,65 7,35 % 7,55 %
06/30/2021 249 350,00 345,35 21,85 6,75 % 8,19 %
09/17/2021 328 346,00 345,35 27,24 8,56 % 8,77 %
09/30/2021 341 346,00 345,35 27,64 8,70 % 8,90 %
12/17/2021 419 346,00 345,35 30,00 9,51 % 9,72 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
10/26/2020 2 345,00 345,35 2,74 342,61 0,70 %
10/28/2020 4 345,00 345,35 3,67 341,68 0,97 %
10/30/2020 6 345,00 345,35 4,51 340,84 1,22 %
11/02/2020 9 345,00 345,35 4,97 340,38 1,36 %
11/04/2020 11 345,00 345,35 6,72 338,63 1,88 %
11/06/2020 13 345,00 345,35 7,52 337,83 2,12 %
11/09/2020 16 345,00 345,35 7,90 337,45 2,24 %
11/11/2020 18 345,00 345,35 8,29 337,06 2,36 %
11/13/2020 20 345,00 345,35 8,65 336,70 2,47 %
11/16/2020 23 345,00 345,35 8,92 336,43 2,55 %
11/18/2020 25 345,00 345,35 9,26 336,09 2,65 %
11/20/2020 27 345,00 345,35 9,71 335,64 2,79 %
11/23/2020 30 345,00 345,35 9,83 335,52 2,83 %
11/27/2020 34 345,00 345,35 10,40 334,95 3,00 %
11/30/2020 37 345,00 345,35 10,68 334,67 3,09 %
12/04/2020 41 345,00 345,35 11,37 333,98 3,30 %
12/11/2020 48 345,00 345,35 12,24 333,11 3,57 %
12/18/2020 55 345,00 345,35 13,16 332,19 3,86 %
12/24/2020 61 345,00 345,35 13,58 331,77 3,99 %
12/31/2020 68 345,00 345,35 14,17 331,18 4,17 %
01/15/2021 83 345,00 345,35 15,66 329,69 4,64 %
01/29/2021 97 345,00 345,35 16,79 328,56 5,00 %
02/19/2021 118 345,00 345,35 18,13 327,22 5,43 %
02/26/2021 125 345,00 345,35 18,51 326,84 5,56 %
03/19/2021 146 345,00 345,35 19,84 325,51 5,99 %
03/31/2021 158 345,00 345,35 20,46 324,89 6,19 %
06/18/2021 237 345,00 345,35 24,26 321,09 7,45 %
06/30/2021 249 345,00 345,35 24,81 320,54 7,63 %
09/17/2021 328 345,00 345,35 27,83 317,52 8,65 %
09/30/2021 341 345,00 345,35 28,24 317,11 8,80 %
12/17/2021 419 345,00 345,35 30,58 314,77 9,60 %
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.