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
|
42.75 |
0.34 |
42.69 |
42.8 |
42.69 |
42.83 |
42.5 |
5879918 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP4V9 |
2024-05-03 12:54:27 |
09-May-2024 |
$42.5 |
$0.6 |
100 |
529 |
$60 |
1.4% |
$35 |
0.82% |
43.1 |
| BHP4Z9 |
2024-05-06 11:59:02 |
09-May-2024 |
$43 |
$0.335 |
100 |
679 |
$33.5 |
0.78% |
$58.5 |
1.37% |
43.335 |
| BHP7V9 |
2024-05-03 14:00:36 |
09-May-2024 |
$43.01 |
$0.33 |
100 |
59 |
$33 |
0.77% |
$59 |
1.38% |
43.34 |
| BHP5G9 |
2024-05-06 16:00:53 |
09-May-2024 |
$43.5 |
$0.16 |
100 |
314 |
$16 |
0.37% |
$91 |
2.13% |
43.66 |
| BHP7Z9 |
2024-05-02 12:25:08 |
09-May-2024 |
$43.51 |
$0.155 |
100 |
125 |
$15.5 |
0.36% |
$91.5 |
2.14% |
43.665 |
| BHP5J9 |
2024-05-06 14:05:25 |
09-May-2024 |
$44 |
$0.065 |
100 |
345 |
$6.5 |
0.15% |
$131.5 |
3.08% |
44.065 |
| BHPBZ9 |
2024-05-06 11:16:04 |
16-May-2024 |
$42.5 |
$0.9 |
100 |
779 |
$90 |
2.11% |
$65 |
1.52% |
43.4 |
| BHPG78 |
2024-05-06 12:47:02 |
16-May-2024 |
$43 |
$0.635 |
100 |
454 |
$63.5 |
1.49% |
$88.5 |
2.07% |
43.635 |
| BHPZL8 |
2024-05-06 12:06:09 |
16-May-2024 |
$43.01 |
$0.63 |
100 |
684 |
$63 |
1.47% |
$89 |
2.08% |
43.64 |
| BHPG98 |
2024-05-06 14:17:15 |
16-May-2024 |
$43.5 |
$0.425 |
100 |
687 |
$42.5 |
0.99% |
$117.5 |
2.75% |
43.925 |
| BHPR49 |
2024-05-06 14:55:27 |
16-May-2024 |
$43.51 |
$0.425 |
100 |
591 |
$42.5 |
0.99% |
$118.5 |
2.77% |
43.935 |
| BHPGL8 |
2024-05-06 15:03:35 |
16-May-2024 |
$44 |
$0.275 |
100 |
2230 |
$27.5 |
0.64% |
$152.5 |
3.57% |
44.275 |
| BHPLP9 |
2024-05-03 12:16:45 |
16-May-2024 |
$44.01 |
$0.27 |
100 |
1413 |
$27 |
0.63% |
$153 |
3.58% |
44.28 |
| BHPGX8 |
2024-05-03 13:31:45 |
16-May-2024 |
$44.5 |
$0.165 |
100 |
3559 |
$16.5 |
0.39% |
$191.5 |
4.48% |
44.665 |
| BHPLR9 |
2024-05-02 13:10:42 |
16-May-2024 |
$44.51 |
$0.165 |
100 |
890 |
$16.5 |
0.39% |
$192.5 |
4.5% |
44.675 |
| BHPGZ8 |
2024-05-06 10:48:55 |
16-May-2024 |
$45 |
$0.095 |
100 |
2155 |
$9.5 |
0.22% |
$234.5 |
5.49% |
45.095 |
| BHPLT9 |
2024-05-03 10:54:31 |
16-May-2024 |
$45.01 |
$0.095 |
100 |
385 |
$9.5 |
0.22% |
$235.5 |
5.51% |
45.105 |
| BHPI28 |
2024-05-03 15:41:27 |
16-May-2024 |
$45.5 |
$0.055 |
100 |
2506 |
$5.5 |
0.13% |
$280.5 |
6.56% |
45.555 |
| BHPK89 |
2024-05-02 13:12:21 |
16-May-2024 |
$45.51 |
$0.05 |
100 |
1560 |
$5 |
0.12% |
$281 |
6.57% |
45.56 |
| BHPI48 |
2024-05-06 16:11:37 |
16-May-2024 |
$46 |
$0.025 |
100 |
6112 |
$2.5 |
0.06% |
$327.5 |
7.66% |
46.025 |
| BHPI78 |
2024-05-03 11:45:14 |
16-May-2024 |
$46.5 |
$0.015 |
100 |
4123 |
$1.5 |
0.04% |
$376.5 |
8.81% |
46.515 |
| BHPCM8 |
2024-05-03 11:58:26 |
16-May-2024 |
$46.51 |
$0.015 |
100 |
1171 |
$1.5 |
0.04% |
$377.5 |
8.83% |
46.525 |
| BHPIF8 |
2024-05-02 12:05:44 |
16-May-2024 |
$47 |
$0.006 |
100 |
12952 |
$0.6 |
0.01% |
$425.6 |
9.96% |
47.006 |
| BHPCO8 |
2024-05-02 13:16:49 |
16-May-2024 |
$47.01 |
$0.006 |
100 |
1479 |
$0.6 |
0.01% |
$426.6 |
9.98% |
47.016 |
| BHPIT8 |
2024-05-03 12:13:41 |
16-May-2024 |
$47.5 |
$0.003 |
100 |
1538 |
$0.3 |
0.01% |
$475.3 |
11.12% |
47.503 |
| BHPXB7 |
2024-05-02 13:15:30 |
16-May-2024 |
$47.51 |
$0.003 |
100 |
28117 |
$0.3 |
0.01% |
$476.3 |
11.14% |
47.513 |
| BHPK47 |
2024-05-03 13:22:41 |
23-May-2024 |
$42 |
$1.42 |
100 |
30 |
$142 |
3.32% |
$67 |
1.57% |
43.42 |
| BHPK87 |
2024-05-06 10:27:43 |
23-May-2024 |
$43 |
$0.835 |
100 |
70 |
$83.5 |
1.95% |
$108.5 |
2.54% |
43.835 |
| BHPKA7 |
2024-05-06 15:05:19 |
23-May-2024 |
$43.5 |
$0.61 |
100 |
23 |
$61 |
1.43% |
$136 |
3.18% |
44.11 |
| BHPKC7 |
2024-05-06 15:05:08 |
23-May-2024 |
$44 |
$0.435 |
100 |
304 |
$43.5 |
1.02% |
$168.5 |
3.94% |
44.435 |
| BHPMM7 |
2024-05-06 12:03:28 |
23-May-2024 |
$44.51 |
$0.295 |
100 |
1900 |
$29.5 |
0.69% |
$205.5 |
4.81% |
44.805 |
| BHPKG7 |
2024-05-06 14:27:20 |
23-May-2024 |
$45 |
$0.2 |
100 |
35 |
$20 |
0.47% |
$245 |
5.73% |
45.2 |
| BHPKI7 |
2024-05-06 11:50:54 |
23-May-2024 |
$45.5 |
$0.13 |
100 |
176 |
$13 |
0.3% |
$288 |
6.74% |
45.63 |
| BHP7G7 |
2024-05-02 14:58:26 |
20-Jun-2024 |
$37.46 |
$5.59 |
112 |
115 |
$626.08 |
13.08% |
$33.6 |
0.7% |
43.05 |
| BHPGL9 |
2024-05-02 16:07:41 |
20-Jun-2024 |
$40.13 |
$3.28 |
112 |
45 |
$367.36 |
7.67% |
$73.92 |
1.54% |
43.41 |
| BHPBK7 |
2024-05-02 11:49:57 |
20-Jun-2024 |
$40.14 |
$3.27 |
112 |
110 |
$366.24 |
7.65% |
$73.92 |
1.54% |
43.41 |
| BHPJB9 |
2024-05-03 12:46:13 |
20-Jun-2024 |
$42.36 |
$1.735 |
112 |
695 |
$194.32 |
4.06% |
$150.64 |
3.15% |
44.095 |
| BHPIK9 |
2024-05-06 11:11:12 |
20-Jun-2024 |
$42.8 |
$1.485 |
112 |
741 |
$166.32 |
3.47% |
$171.92 |
3.59% |
44.285 |
| BHPIO9 |
2024-05-03 13:00:08 |
20-Jun-2024 |
$44.59 |
$0.73 |
112 |
1494 |
$81.76 |
1.71% |
$287.84 |
6.01% |
45.32 |
| BHPI29 |
2024-05-02 15:37:06 |
20-Jun-2024 |
$44.6 |
$0.725 |
112 |
4397 |
$81.2 |
1.7% |
$288.4 |
6.02% |
45.325 |
| BHPI49 |
2024-05-06 15:57:22 |
20-Jun-2024 |
$45.48 |
$0.48 |
112 |
3505 |
$53.76 |
1.12% |
$359.52 |
7.51% |
45.96 |
| BHPI69 |
2024-05-06 13:56:56 |
20-Jun-2024 |
$45.49 |
$0.475 |
112 |
510 |
$53.2 |
1.11% |
$360.08 |
7.52% |
45.965 |
| BHPIQ9 |
2024-05-06 14:16:38 |
20-Jun-2024 |
$46.37 |
$0.305 |
112 |
4992 |
$34.16 |
0.71% |
$439.6 |
9.18% |
46.675 |
| BHPIF9 |
2024-05-02 15:04:10 |
20-Jun-2024 |
$46.38 |
$0.305 |
112 |
1819 |
$34.16 |
0.71% |
$440.72 |
9.2% |
46.685 |
| BHPJL9 |
2024-05-02 12:31:08 |
20-Jun-2024 |
$47.26 |
$0.19 |
112 |
4435 |
$21.28 |
0.44% |
$526.4 |
10.99% |
47.45 |
| BHPPK7 |
2024-05-03 13:49:46 |
20-Jun-2024 |
$49.06 |
$0.065 |
112 |
152 |
$7.28 |
0.15% |
$714 |
14.91% |
49.125 |
| BHPEL7 |
2024-05-06 10:46:40 |
18-Jul-2024 |
$43 |
$1.855 |
100 |
19 |
$185.5 |
4.34% |
$210.5 |
4.92% |
44.855 |
| BHPEP7 |
2024-05-03 15:43:22 |
18-Jul-2024 |
$44 |
$1.38 |
100 |
75 |
$138 |
3.23% |
$263 |
6.15% |
45.38 |
| BHPER7 |
2024-05-06 14:34:15 |
18-Jul-2024 |
$44.5 |
$1.165 |
100 |
141 |
$116.5 |
2.73% |
$291.5 |
6.82% |
45.665 |
| BHPET7 |
2024-05-06 16:00:53 |
18-Jul-2024 |
$45 |
$0.99 |
100 |
417 |
$99 |
2.32% |
$324 |
7.58% |
45.99 |
| BHPFF7 |
2024-05-03 15:42:02 |
18-Jul-2024 |
$45.5 |
$0.825 |
100 |
169 |
$82.5 |
1.93% |
$357.5 |
8.36% |
46.325 |
| BHPFH7 |
2024-05-03 11:44:47 |
18-Jul-2024 |
$46 |
$0.69 |
100 |
660 |
$69 |
1.61% |
$394 |
9.22% |
46.69 |
| BHPFJ7 |
2024-05-03 11:59:12 |
18-Jul-2024 |
$46.5 |
$0.565 |
100 |
507 |
$56.5 |
1.32% |
$431.5 |
10.09% |
47.065 |
| BHPFL7 |
2024-05-06 15:08:04 |
18-Jul-2024 |
$47 |
$0.46 |
100 |
509 |
$46 |
1.08% |
$471 |
11.02% |
47.46 |
| BHPFV7 |
2024-05-03 14:58:10 |
18-Jul-2024 |
$49 |
$0.195 |
100 |
1363 |
$19.5 |
0.46% |
$644.5 |
15.08% |
49.195 |
| BHPYC7 |
2024-05-02 12:20:51 |
15-Aug-2024 |
$45 |
$1.33 |
100 |
557 |
$133 |
3.11% |
$358 |
8.37% |
46.33 |
| BHPYQ7 |
2024-05-03 10:43:25 |
15-Aug-2024 |
$48.5 |
$0.44 |
100 |
140 |
$44 |
1.03% |
$619 |
14.48% |
48.94 |
| BHPW49 |
2024-05-06 13:34:09 |
19-Sep-2024 |
$43 |
$2.535 |
100 |
470 |
$253.5 |
5.93% |
$278.5 |
6.51% |
45.535 |
| BHPSV9 |
2024-05-03 11:55:11 |
19-Sep-2024 |
$44.5 |
$1.835 |
100 |
166 |
$183.5 |
4.29% |
$358.5 |
8.39% |
46.335 |
| BHPSZ9 |
2024-05-02 15:40:02 |
19-Sep-2024 |
$46.5 |
$1.115 |
100 |
420 |
$111.5 |
2.61% |
$486.5 |
11.38% |
47.615 |
| BHPC49 |
2024-05-02 15:43:34 |
19-Sep-2024 |
$48 |
$0.745 |
100 |
767 |
$74.5 |
1.74% |
$599.5 |
14.02% |
48.745 |
| BHPFK8 |
2024-05-03 11:39:05 |
19-Sep-2024 |
$51 |
$0.315 |
100 |
1030 |
$31.5 |
0.74% |
$856.5 |
20.04% |
51.315 |
| BHPVR7 |
2024-05-03 16:13:55 |
19-Dec-2024 |
$44.59 |
$2.37 |
112 |
372 |
$265.44 |
5.54% |
$471.52 |
9.85% |
46.96 |
| BHPVK9 |
2024-05-03 14:59:10 |
19-Dec-2024 |
$49.05 |
$1.005 |
112 |
120 |
$112.56 |
2.35% |
$818.16 |
17.09% |
50.055 |
| BHPBO9 |
2024-05-02 11:18:36 |
19-Dec-2024 |
$49.94 |
$0.83 |
112 |
788 |
$92.96 |
1.94% |
$898.24 |
18.76% |
50.77 |
| BHPVM9 |
2024-05-02 11:12:00 |
19-Dec-2024 |
$50.83 |
$0.685 |
112 |
25 |
$76.72 |
1.6% |
$981.68 |
20.5% |
51.515 |
| BHPMX7 |
2024-05-02 14:54:12 |
19-Dec-2024 |
$58.86 |
$0.105 |
112 |
25 |
$11.76 |
0.25% |
$1816.08 |
37.93% |
58.965 |
| BHPTW8 |
2024-05-03 12:34:42 |
20-Mar-2025 |
$40 |
$5.345 |
100 |
10 |
$534.5 |
12.5% |
$259.5 |
6.07% |
45.345 |
| BHPLI9 |
2024-05-03 13:03:05 |
20-Mar-2025 |
$44.5 |
$2.985 |
100 |
930 |
$298.5 |
6.98% |
$473.5 |
11.08% |
47.485 |
| BHPMO9 |
2024-05-06 11:46:01 |
19-Mar-2026 |
$46 |
$3.93 |
100 |
123 |
$393 |
9.19% |
$718 |
16.8% |
49.93 |
| BHPKS9 |
2024-05-06 15:08:47 |
18-Jun-2026 |
$45 |
$4.56 |
100 |
213 |
$456 |
10.67% |
$681 |
15.93% |
49.56 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.66 |
0.23 |
22.5 |
22.71 |
22.52 |
22.68 |
22.41 |
487850 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLW77 |
2024-05-03 13:03:37 |
16-May-2024 |
$22.5 |
$0.505 |
100 |
4 |
$50.5 |
2.23% |
$34.5 |
1.52% |
23.005 |
| BSLWB7 |
2024-05-03 10:42:25 |
16-May-2024 |
$23.5 |
$0.105 |
100 |
289 |
$10.5 |
0.46% |
$94.5 |
4.17% |
23.605 |
| BSLCP7 |
2024-05-03 13:20:58 |
20-Jun-2024 |
$22.32 |
$1.055 |
100 |
1 |
$105.5 |
4.66% |
$71.5 |
3.16% |
23.375 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.59 |
0.01 |
3.58 |
3.6 |
3.59 |
3.61 |
3.585 |
21445479 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSSY9 |
2024-05-02 11:52:08 |
20-Jun-2024 |
$3.54 |
$0.12 |
100 |
850 |
$12 |
3.34% |
$7 |
1.95% |
3.66 |
| TLSMI7 |
2024-05-02 15:46:09 |
20-Jun-2024 |
$3.64 |
$0.07 |
100 |
1895 |
$7 |
1.95% |
$12 |
3.34% |
3.71 |
| TLSTP8 |
2024-05-06 11:44:19 |
20-Jun-2024 |
$3.65 |
$0.065 |
100 |
1450 |
$6.5 |
1.81% |
$12.5 |
3.48% |
3.715 |
| TLSMK7 |
2024-05-06 14:14:49 |
20-Jun-2024 |
$3.84 |
$0.015 |
100 |
35699 |
$1.5 |
0.42% |
$26.5 |
7.38% |
3.855 |
| TLST39 |
2024-05-06 14:13:29 |
20-Jun-2024 |
$3.94 |
$0.006 |
100 |
3537 |
$0.6 |
0.17% |
$35.6 |
9.92% |
3.946 |
| TLSMM7 |
2024-05-06 14:13:53 |
20-Jun-2024 |
$4.04 |
$0.002 |
100 |
2856 |
$0.2 |
0.06% |
$45.2 |
12.59% |
4.042 |
| TLSQ47 |
2024-05-02 12:57:15 |
18-Jul-2024 |
$3.7 |
$0.06 |
100 |
1550 |
$6 |
1.67% |
$17 |
4.74% |
3.76 |
| TLSY38 |
2024-05-02 15:27:44 |
17-Oct-2024 |
$3.7 |
$0.1 |
100 |
50 |
$10 |
2.79% |
$21 |
5.85% |
3.8 |
| TLSLQ8 |
2024-05-02 12:57:15 |
20-Mar-2025 |
$3.7 |
$0.145 |
100 |
300 |
$14.5 |
4.04% |
$25.5 |
7.1% |
3.845 |
| TLSQA9 |
2024-05-03 14:35:34 |
20-Mar-2025 |
$4 |
$0.05 |
100 |
200 |
$5 |
1.39% |
$46 |
12.81% |
4.05 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.