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 |
| 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 |
|
| 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 |
| 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 |
|
| 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 |
| 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 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.