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
06/21/2019 1 292.00 291.78 1.86 0.64 % 0.72 %
06/26/2019 6 292.00 291.78 2.41 0.83 % 0.91 %
06/28/2019 8 292.00 291.78 2.76 0.95 % 1.03 %
07/03/2019 13 295.00 291.78 1.94 0.67 % 1.78 %
07/05/2019 15 292.00 291.78 3.64 1.26 % 1.34 %
07/10/2019 20 292.00 291.78 3.93 1.37 % 1.44 %
07/12/2019 22 292.00 291.78 4.17 1.45 % 1.53 %
07/17/2019 27 292.00 291.78 4.49 1.56 % 1.64 %
07/19/2019 29 292.00 291.78 4.73 1.65 % 1.72 %
07/26/2019 36 292.00 291.78 5.30 1.85 % 1.93 %
07/31/2019 41 292.00 291.78 5.65 1.97 % 2.05 %
08/02/2019 43 292.00 291.78 5.84 2.04 % 2.12 %
08/09/2019 50 292.00 291.78 6.26 2.19 % 2.27 %
08/16/2019 57 292.00 291.78 6.67 2.34 % 2.42 %
08/23/2019 64 292.00 291.78 7.10 2.49 % 2.57 %
08/30/2019 71 292.00 291.78 7.52 2.65 % 2.72 %
09/20/2019 92 292.00 291.78 8.61 3.04 % 3.12 %
09/30/2019 102 292.00 291.78 9.04 3.20 % 3.28 %
10/31/2019 133 292.00 291.78 10.60 3.77 % 3.85 %
11/29/2019 162 292.00 291.78 11.54 4.12 % 4.20 %
12/20/2019 183 292.00 291.78 12.35 4.42 % 4.50 %
12/31/2019 194 292.00 291.78 12.66 4.54 % 4.61 %
03/20/2020 274 292.00 291.78 15.27 5.52 % 5.60 %
03/31/2020 285 292.00 291.78 15.62 5.66 % 5.74 %
12/18/2020 547 295.00 291.78 20.43 7.53 % 8.72 %

In the money covered calls

Expiry DTE Strike Close Bid on Option Break even Return if called
06/21/2019 1 291.00 291.78 2.46 289.32 0.58 %
06/26/2019 6 291.50 291.78 2.71 289.07 0.84 %
06/28/2019 8 291.00 291.78 3.38 288.40 0.90 %
07/03/2019 13 290.00 291.78 4.76 287.02 1.04 %
07/05/2019 15 291.00 291.78 4.26 287.52 1.21 %
07/10/2019 20 291.00 291.78 4.55 287.23 1.31 %
07/12/2019 22 291.00 291.78 4.79 286.99 1.40 %
07/17/2019 27 291.00 291.78 5.12 286.66 1.51 %
07/19/2019 29 291.00 291.78 5.36 286.42 1.60 %
07/26/2019 36 291.50 291.78 5.62 286.16 1.87 %
07/31/2019 41 291.00 291.78 6.29 285.49 1.93 %
08/02/2019 43 291.00 291.78 6.47 285.31 1.99 %
08/09/2019 50 291.00 291.78 6.89 284.89 2.14 %
08/16/2019 57 291.00 291.78 7.29 284.49 2.29 %
08/23/2019 64 291.00 291.78 7.73 284.05 2.45 %
08/30/2019 71 291.00 291.78 8.14 283.64 2.59 %
09/20/2019 92 291.00 291.78 9.25 282.53 3.00 %
09/30/2019 102 291.00 291.78 9.67 282.11 3.15 %
10/31/2019 133 291.00 291.78 11.23 280.55 3.72 %
11/29/2019 162 291.00 291.78 12.17 279.61 4.07 %
12/20/2019 183 291.00 291.78 12.98 278.80 4.38 %
12/31/2019 194 291.00 291.78 13.29 278.49 4.49 %
03/20/2020 274 291.00 291.78 15.90 275.88 5.48 %
03/31/2020 285 291.00 291.78 16.24 275.54 5.61 %
12/18/2020 547 290.00 291.78 23.32 268.46 8.02 %
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.