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