Call Data - Sample
The report below shows the Profit you would earn in $ and %; Exercised or Not-Exercised, if you bought shares at the Last Sale price and wrote a call option at the Strike Price as shown. Subscribers quickly see all returns on all ASX stocks.
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BHP - BHP Billiton Ltd
|
43.15 |
-0.1 |
43.1 |
43.16 |
43.1 |
43.255 |
42.91 |
6422558 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPWO8 |
2024-05-14 12:19:59 |
16-May-2024 |
$40 |
$3.16 |
100 |
11 |
$316 |
7.32% |
$1 |
0.02% |
43.16 |
| BHPBZ9 |
2024-05-14 13:14:06 |
16-May-2024 |
$42.5 |
$0.79 |
100 |
1074 |
$79 |
1.83% |
$14 |
0.32% |
43.29 |
| BHPG78 |
2024-05-14 13:45:08 |
16-May-2024 |
$43 |
$0.46 |
100 |
422 |
$46 |
1.07% |
$31 |
0.72% |
43.46 |
| BHPZL8 |
2024-05-13 13:06:23 |
16-May-2024 |
$43.01 |
$0.455 |
100 |
744 |
$45.5 |
1.05% |
$31.5 |
0.73% |
43.465 |
| BHPG98 |
2024-05-14 13:44:14 |
16-May-2024 |
$43.5 |
$0.24 |
100 |
1094 |
$24 |
0.56% |
$59 |
1.37% |
43.74 |
| BHPGL8 |
2024-05-13 13:40:48 |
16-May-2024 |
$44 |
$0.115 |
100 |
3089 |
$11.5 |
0.27% |
$96.5 |
2.24% |
44.115 |
| BHPGX8 |
2024-05-10 11:07:48 |
16-May-2024 |
$44.5 |
$0.055 |
100 |
3559 |
$5.5 |
0.13% |
$140.5 |
3.26% |
44.555 |
| BHPGZ8 |
2024-05-10 14:36:34 |
16-May-2024 |
$45 |
$0.025 |
100 |
2105 |
$2.5 |
0.06% |
$187.5 |
4.35% |
45.025 |
| BHPI28 |
2024-05-14 13:21:22 |
16-May-2024 |
$45.5 |
$0.015 |
100 |
2426 |
$1.5 |
0.03% |
$236.5 |
5.48% |
45.515 |
| BHPI48 |
2024-05-14 13:14:06 |
16-May-2024 |
$46 |
$0.007 |
100 |
5912 |
$0.7 |
0.02% |
$285.7 |
6.62% |
46.007 |
| BHPKA9 |
2024-05-10 11:46:22 |
16-May-2024 |
$46.01 |
$0.007 |
100 |
2180 |
$0.7 |
0.02% |
$286.7 |
6.64% |
46.017 |
| BHPXB7 |
2024-05-13 11:46:33 |
16-May-2024 |
$47.51 |
$0.001 |
100 |
28102 |
$0.1 |
0% |
$436.1 |
10.11% |
47.511 |
| BHPKA7 |
2024-05-14 16:00:37 |
23-May-2024 |
$43.5 |
$0.485 |
100 |
109 |
$48.5 |
1.12% |
$83.5 |
1.94% |
43.985 |
| BHPKC7 |
2024-05-14 10:40:28 |
23-May-2024 |
$44 |
$0.3 |
100 |
368 |
$30 |
0.7% |
$115 |
2.67% |
44.3 |
| BHPMI7 |
2024-05-13 14:35:35 |
23-May-2024 |
$44.01 |
$0.295 |
100 |
57 |
$29.5 |
0.68% |
$115.5 |
2.68% |
44.305 |
| BHPKG7 |
2024-05-14 16:01:24 |
23-May-2024 |
$45 |
$0.09 |
100 |
275 |
$9 |
0.21% |
$194 |
4.5% |
45.09 |
| BHPKI7 |
2024-05-13 12:08:10 |
23-May-2024 |
$45.5 |
$0.045 |
100 |
460 |
$4.5 |
0.1% |
$239.5 |
5.55% |
45.545 |
| BHPKK7 |
2024-05-10 14:17:13 |
23-May-2024 |
$46 |
$0.02 |
100 |
15 |
$2 |
0.05% |
$287 |
6.65% |
46.02 |
| BHPPZ7 |
2024-05-13 15:36:49 |
30-May-2024 |
$43 |
$0.915 |
100 |
160 |
$91.5 |
2.12% |
$76.5 |
1.77% |
43.915 |
| BHPQ47 |
2024-05-14 13:12:26 |
30-May-2024 |
$44 |
$0.455 |
100 |
25 |
$45.5 |
1.05% |
$130.5 |
3.02% |
44.455 |
| BHPQ87 |
2024-05-14 14:51:36 |
30-May-2024 |
$45 |
$0.195 |
100 |
103 |
$19.5 |
0.45% |
$204.5 |
4.74% |
45.195 |
| BHPR37 |
2024-05-13 10:38:54 |
30-May-2024 |
$45.01 |
$0.19 |
100 |
100 |
$19 |
0.44% |
$205 |
4.75% |
45.2 |
| BHPQA7 |
2024-05-13 11:31:00 |
30-May-2024 |
$45.5 |
$0.12 |
100 |
1093 |
$12 |
0.28% |
$247 |
5.72% |
45.62 |
| BHPQE7 |
2024-05-10 14:30:30 |
30-May-2024 |
$46.5 |
$0.04 |
100 |
2 |
$4 |
0.09% |
$339 |
7.86% |
46.54 |
| BHPJB9 |
2024-05-14 12:06:27 |
20-Jun-2024 |
$42.36 |
$1.755 |
112 |
695 |
$196.56 |
4.07% |
$108.08 |
2.24% |
44.115 |
| BHPZ29 |
2024-05-13 14:47:50 |
20-Jun-2024 |
$42.81 |
$1.475 |
112 |
219 |
$165.2 |
3.42% |
$127.12 |
2.63% |
44.285 |
| BHPZ49 |
2024-05-10 11:36:23 |
20-Jun-2024 |
$43.26 |
$1.225 |
112 |
126 |
$137.2 |
2.84% |
$149.52 |
3.09% |
44.485 |
| BHPJF9 |
2024-05-10 15:58:17 |
20-Jun-2024 |
$44.14 |
$0.82 |
112 |
276 |
$91.84 |
1.9% |
$202.72 |
4.19% |
44.96 |
| BHPJ39 |
2024-05-14 12:14:19 |
20-Jun-2024 |
$44.15 |
$0.81 |
112 |
24 |
$90.72 |
1.88% |
$202.72 |
4.19% |
44.96 |
| BHPI29 |
2024-05-14 13:37:44 |
20-Jun-2024 |
$44.6 |
$0.645 |
112 |
4512 |
$72.24 |
1.49% |
$234.64 |
4.86% |
45.245 |
| BHPI49 |
2024-05-13 16:01:22 |
20-Jun-2024 |
$45.48 |
$0.395 |
112 |
3871 |
$44.24 |
0.92% |
$305.2 |
6.32% |
45.875 |
| BHPI69 |
2024-05-14 16:00:33 |
20-Jun-2024 |
$45.49 |
$0.395 |
112 |
525 |
$44.24 |
0.92% |
$306.32 |
6.34% |
45.885 |
| BHPIQ9 |
2024-05-14 14:54:37 |
20-Jun-2024 |
$46.37 |
$0.23 |
112 |
5176 |
$25.76 |
0.53% |
$386.4 |
8% |
46.6 |
| BHPIF9 |
2024-05-13 15:58:42 |
20-Jun-2024 |
$46.38 |
$0.225 |
112 |
1829 |
$25.2 |
0.52% |
$386.96 |
8.01% |
46.605 |
| BHPJL9 |
2024-05-13 10:57:57 |
20-Jun-2024 |
$47.26 |
$0.125 |
112 |
4583 |
$14 |
0.29% |
$474.32 |
9.81% |
47.385 |
| BHPIS9 |
2024-05-13 15:08:00 |
20-Jun-2024 |
$48.15 |
$0.065 |
112 |
1351 |
$7.28 |
0.15% |
$567.28 |
11.74% |
48.215 |
| BHPQK8 |
2024-05-14 10:46:26 |
18-Jul-2024 |
$43.01 |
$1.855 |
100 |
409 |
$185.5 |
4.3% |
$171.5 |
3.97% |
44.865 |
| BHPQW8 |
2024-05-13 12:13:38 |
18-Jul-2024 |
$44.01 |
$1.34 |
100 |
173 |
$134 |
3.11% |
$220 |
5.1% |
45.35 |
| BHPET7 |
2024-05-14 10:46:11 |
18-Jul-2024 |
$45 |
$0.94 |
100 |
583 |
$94 |
2.18% |
$279 |
6.47% |
45.94 |
| BHPQY8 |
2024-05-10 13:31:16 |
18-Jul-2024 |
$45.01 |
$0.935 |
100 |
220 |
$93.5 |
2.17% |
$279.5 |
6.48% |
45.945 |
| BHPFL7 |
2024-05-14 15:12:23 |
18-Jul-2024 |
$47 |
$0.4 |
100 |
795 |
$40 |
0.93% |
$425 |
9.85% |
47.4 |
| BHPFR7 |
2024-05-13 13:52:31 |
18-Jul-2024 |
$48 |
$0.245 |
100 |
656 |
$24.5 |
0.57% |
$509.5 |
11.81% |
48.245 |
| BHPFT7 |
2024-05-13 15:33:43 |
18-Jul-2024 |
$48.5 |
$0.19 |
100 |
428 |
$19 |
0.44% |
$554 |
12.84% |
48.69 |
| BHPY47 |
2024-05-14 14:27:29 |
15-Aug-2024 |
$43 |
$2.27 |
100 |
10 |
$227 |
5.26% |
$212 |
4.91% |
45.27 |
| BHPVX8 |
2024-05-13 13:32:31 |
15-Aug-2024 |
$45.01 |
$1.295 |
100 |
35 |
$129.5 |
3% |
$315.5 |
7.31% |
46.305 |
| BHPST9 |
2024-05-10 11:09:21 |
19-Sep-2024 |
$43.5 |
$2.29 |
100 |
151 |
$229 |
5.31% |
$264 |
6.12% |
45.79 |
| BHPP78 |
2024-05-14 10:38:39 |
19-Sep-2024 |
$44.51 |
$1.47 |
100 |
77 |
$147 |
3.41% |
$283 |
6.56% |
45.98 |
| BHPC29 |
2024-05-13 11:18:34 |
19-Sep-2024 |
$47 |
$0.915 |
100 |
113 |
$91.5 |
2.12% |
$476.5 |
11.04% |
47.915 |
| BHPQH9 |
2024-05-14 11:34:24 |
19-Sep-2024 |
$47.51 |
$0.635 |
100 |
1268 |
$63.5 |
1.47% |
$499.5 |
11.58% |
48.145 |
| BHPC49 |
2024-05-13 12:40:45 |
19-Sep-2024 |
$48 |
$0.68 |
100 |
763 |
$68 |
1.58% |
$553 |
12.82% |
48.68 |
| BHPPP7 |
2024-05-14 10:47:03 |
19-Dec-2024 |
$43.7 |
$2.775 |
112 |
261 |
$310.8 |
6.43% |
$372.4 |
7.71% |
46.475 |
| BHPV39 |
2024-05-13 11:51:59 |
19-Dec-2024 |
$44.14 |
$2.57 |
112 |
92 |
$287.84 |
5.96% |
$398.72 |
8.25% |
46.71 |
| BHPVK9 |
2024-05-13 13:11:02 |
19-Dec-2024 |
$49.05 |
$0.96 |
112 |
120 |
$107.52 |
2.22% |
$768.32 |
15.9% |
50.01 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.32 |
-0.37 |
21.17 |
21.65 |
21.68 |
21.88 |
21.18 |
1627290 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLWB7 |
2024-05-13 10:34:15 |
16-May-2024 |
$23.5 |
$0 |
100 |
260 |
$0 |
0% |
$218 |
10.23% |
23.5 |
| BSL1K8 |
2024-05-13 12:14:09 |
20-Jun-2024 |
$22.81 |
$0.235 |
100 |
170 |
$23.5 |
1.1% |
$172.5 |
8.09% |
23.045 |
| BSLCT7 |
2024-05-14 10:41:04 |
20-Jun-2024 |
$24.3 |
$0.06 |
100 |
91 |
$6 |
0.28% |
$304 |
14.26% |
24.36 |
| BSLIK8 |
2024-05-14 12:46:51 |
18-Jul-2024 |
$22.5 |
$0.525 |
100 |
40 |
$52.5 |
2.46% |
$170.5 |
8% |
23.025 |
| BSLIM8 |
2024-05-13 11:24:34 |
18-Jul-2024 |
$23 |
$0.38 |
100 |
44 |
$38 |
1.78% |
$206 |
9.66% |
23.38 |
| BSLKJ8 |
2024-05-14 14:16:56 |
15-Aug-2024 |
$23 |
$0.55 |
100 |
30 |
$55 |
2.58% |
$223 |
10.46% |
23.55 |
| BSLM18 |
2024-05-14 14:11:19 |
20-Mar-2025 |
$21.5 |
$2.19 |
100 |
0 |
$219 |
10.27% |
$237 |
11.12% |
23.69 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.65 |
-0.02 |
3.65 |
3.66 |
3.66 |
3.68 |
3.64 |
23633598 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS0F7 |
2024-05-13 14:49:04 |
16-May-2024 |
$3.5 |
$0.16 |
100 |
101 |
$16 |
4.38% |
$1 |
0.27% |
3.66 |
| TLS0H7 |
2024-05-13 11:08:41 |
16-May-2024 |
$3.6 |
$0.075 |
100 |
1434 |
$7.5 |
2.05% |
$2.5 |
0.68% |
3.675 |
| TLSUL7 |
2024-05-10 11:08:23 |
20-Jun-2024 |
$3.75 |
$0.035 |
100 |
3948 |
$3.5 |
0.96% |
$13.5 |
3.7% |
3.785 |
| TLSQQ7 |
2024-05-13 13:24:45 |
18-Jul-2024 |
$3.71 |
$0.075 |
100 |
1304 |
$7.5 |
2.05% |
$13.5 |
3.7% |
3.785 |
| TLSY57 |
2024-05-13 14:45:35 |
15-Aug-2024 |
$3.7 |
$0.11 |
100 |
30 |
$11 |
3.01% |
$16 |
4.38% |
3.81 |
| TLS2N7 |
2024-05-13 14:27:20 |
19-Sep-2024 |
$3.8 |
$0.07 |
100 |
1260 |
$7 |
1.92% |
$22 |
6.03% |
3.87 |
| TLSZ58 |
2024-05-13 14:28:00 |
17-Oct-2024 |
$3.81 |
$0.065 |
100 |
94 |
$6.5 |
1.78% |
$22.5 |
6.16% |
3.875 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.