Data Last Updated  Close of Day (14 Aug 2020)

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 40.01 0.1 39.99 40.05 39.93 40.27 39.89 4995083
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPSB7 2020-08-14 15:16:20 20-Aug-2020 $35 $5.025 100 852 $502.5 12.56% $1.5 0.04% 40.025
BHPSF7 2020-08-14 12:14:57 20-Aug-2020 $36 $4.04 100 1046 $404 10.1% $3 0.07% 40.04
BHPSJ7 2020-08-14 12:16:57 20-Aug-2020 $37 $3.06 100 1413 $306 7.65% $5 0.12% 40.06
BHPT67 2020-08-13 10:58:52 20-Aug-2020 $37.5 $2.585 100 1541 $258.5 6.46% $7.5 0.19% 40.085
BHPNQ8 2020-08-13 10:38:54 20-Aug-2020 $39.01 $1.275 100 371 $127.5 3.19% $27.5 0.69% 40.285
BHPJF7 2020-08-14 13:42:02 20-Aug-2020 $39.5 $0.925 100 6487 $92.5 2.31% $41.5 1.04% 40.425
BHPJH7 2020-08-14 14:49:33 20-Aug-2020 $40 $0.62 100 1153 $62 1.55% $61 1.52% 40.62
BHPJJ7 2020-08-14 13:56:00 20-Aug-2020 $40.5 $0.385 100 1290 $38.5 0.96% $87.5 2.19% 40.885
BHPQW7 2020-08-14 15:00:00 20-Aug-2020 $41 $0.215 100 1134 $21.5 0.54% $120.5 3.01% 41.215
BHPU17 2020-08-13 11:24:09 20-Aug-2020 $41.5 $0.105 100 293 $10.5 0.26% $159.5 3.99% 41.605
BHPU37 2020-08-14 15:46:09 20-Aug-2020 $42 $0.045 100 135 $4.5 0.11% $203.5 5.09% 42.045
BHPNW8 2020-08-13 15:09:40 20-Aug-2020 $42.51 $0.02 100 80 $2 0.05% $252 6.3% 42.53
BHPK59 2020-08-13 15:42:45 27-Aug-2020 $38 $2.265 100 55 $226.5 5.66% $25.5 0.64% 40.265
BHPKD9 2020-08-13 13:23:52 27-Aug-2020 $40 $0.855 100 65 $85.5 2.14% $84.5 2.11% 40.855
BHPKF9 2020-08-14 13:48:30 27-Aug-2020 $40.5 $0.61 100 57 $61 1.52% $110 2.75% 41.11
BHPKH9 2020-08-14 13:04:44 27-Aug-2020 $41 $0.42 100 53 $42 1.05% $141 3.52% 41.42
BHPKJ9 2020-08-14 11:40:25 27-Aug-2020 $41.5 $0.28 100 281 $28 0.7% $177 4.42% 41.78
BHPKL9 2020-08-13 10:45:32 27-Aug-2020 $42 $0.175 100 100 $17.5 0.44% $216.5 5.41% 42.175
BHPKN9 2020-08-14 13:32:30 27-Aug-2020 $42.5 $0.105 100 50 $10.5 0.26% $259.5 6.49% 42.605
BHPUJ8 2020-08-13 12:55:08 17-Sep-2020 $40 $1.09 100 2503 $109 2.72% $108 2.7% 41.09
BHPXK9 2020-08-14 14:31:15 17-Sep-2020 $41.01 $0.54 100 866 $54 1.35% $154 3.85% 41.55
BHPBU9 2020-08-14 14:47:57 17-Sep-2020 $41.5 $0.48 100 923 $48 1.2% $197 4.92% 41.98
BHPPX7 2020-08-13 12:29:15 15-Oct-2020 $35.51 $4.235 100 70 $423.5 10.58% $-26.5 -0.66% 39.745
BHPG19 2020-08-14 15:21:11 15-Oct-2020 $38.01 $2.405 100 435 $240.5 6.01% $40.5 1.01% 40.415
BHPG39 2020-08-14 12:12:25 15-Oct-2020 $38.51 $2.095 100 62 $209.5 5.24% $59.5 1.49% 40.605
BHPG99 2020-08-13 13:17:46 15-Oct-2020 $39.51 $1.55 100 100 $155 3.87% $105 2.62% 41.06
BHPP97 2020-08-14 14:18:19 15-Oct-2020 $40 $1.38 100 2064 $138 3.45% $137 3.42% 41.38
BHPUF8 2020-08-14 12:58:29 15-Oct-2020 $41.01 $0.92 100 447 $92 2.3% $192 4.8% 41.93
BHPZP8 2020-08-14 11:15:06 15-Oct-2020 $42 $0.63 100 12 $63 1.57% $262 6.55% 42.63
BHPRG7 2020-08-13 10:36:54 19-Nov-2020 $41 $1.27 100 94 $127 3.17% $226 5.65% 42.27
BHPCO9 2020-08-14 11:09:33 19-Nov-2020 $41.51 $1.09 100 10 $109 2.72% $259 6.47% 42.6
BHPLA9 2020-08-14 15:28:52 17-Dec-2020 $38.34 $2.965 104 537 $308.36 7.41% $134.68 3.24% 41.305
BHPUP8 2020-08-14 15:24:09 17-Dec-2020 $40.26 $1.95 104 697 $202.8 4.87% $228.8 5.5% 42.21
BHPP38 2020-08-13 13:05:38 17-Dec-2020 $45.05 $0.54 104 361 $56.16 1.35% $580.32 13.95% 45.59
BHPRI7 2020-08-14 11:20:37 18-Mar-2021 $40.5 $2.435 100 175 $243.5 6.09% $292.5 7.31% 42.935
BHP1X7 2020-08-13 11:23:49 18-Mar-2021 $41 $2.225 100 153 $222.5 5.56% $321.5 8.04% 43.225
BHPI59 2020-08-14 15:30:00 16-Dec-2021 $42 $2.94 100 100 $294 7.35% $493 12.32% 44.94
BHP0H9 2020-08-14 14:56:45 16-Dec-2021 $44 $2.27 100 15 $227 5.67% $626 15.65% 46.27
BHPYU9 2020-08-14 15:46:32 16-Jun-2022 $34 $7.47 100 2 $747 18.67% $146 3.65% 41.47

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 12.07 -0.31 12.05 12.2 12.39 12.39 12.005 1983297
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLGK7 2020-08-14 13:45:06 20-Aug-2020 $12.25 $0.305 100 896 $30.5 2.53% $48.5 4.02% 12.555
BSLGM7 2020-08-14 16:11:49 20-Aug-2020 $12.5 $0.21 100 1706 $21 1.74% $64 5.3% 12.71
BSLGO7 2020-08-14 14:27:49 20-Aug-2020 $12.75 $0.14 100 328 $14 1.16% $82 6.79% 12.89
BSLGQ7 2020-08-14 16:11:54 20-Aug-2020 $13 $0.09 100 380 $9 0.75% $102 8.45% 13.09
BSLY99 2020-08-14 10:49:54 17-Sep-2020 $12.25 $0.535 100 433 $53.5 4.43% $71.5 5.92% 12.785
BSLMB7 2020-08-13 14:36:44 17-Sep-2020 $12.5 $0.425 100 30 $42.5 3.52% $85.5 7.08% 12.925

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.11 0 3.11 3.12 3.1 3.13 3.04 69460051
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLS8J9 2020-08-13 14:43:52 20-Aug-2020 $2.7 $0.41 100 220 $41 13.18% $0 0% 3.11
TLS8Q9 2020-08-13 12:46:07 20-Aug-2020 $2.9 $0.215 100 350 $21.5 6.91% $0.5 0.16% 3.115
TLS8V9 2020-08-14 10:21:05 20-Aug-2020 $3 $0.125 100 1237 $12.5 4.02% $1.5 0.48% 3.125
TLS9G9 2020-08-14 13:58:08 20-Aug-2020 $3.1 $0.055 100 3805 $5.5 1.77% $4.5 1.45% 3.155
TLSEY8 2020-08-14 13:16:19 20-Aug-2020 $3.11 $0.045 100 1330 $4.5 1.45% $4.5 1.45% 3.155
TLS9J9 2020-08-13 15:09:19 20-Aug-2020 $3.2 $0.02 100 3560 $2 0.64% $11 3.54% 3.22
TLSP78 2020-08-13 13:14:04 20-Aug-2020 $3.21 $0.02 100 2500 $2 0.64% $12 3.86% 3.23
TLS9M9 2020-08-14 15:37:22 20-Aug-2020 $3.3 $0.008 100 20881 $0.8 0.26% $19.8 6.37% 3.308
TLS9Q9 2020-08-14 14:26:47 20-Aug-2020 $3.4 $0.004 100 25293 $0.4 0.13% $29.4 9.45% 3.404
TLSZM8 2020-08-13 14:26:09 27-Aug-2020 $3 $0.125 100 50 $12.5 4.02% $1.5 0.48% 3.125
TLSZO8 2020-08-14 16:11:12 27-Aug-2020 $3.1 $0.06 100 2170 $6 1.93% $5 1.61% 3.16
TLSZQ8 2020-08-13 13:50:11 27-Aug-2020 $3.2 $0.02 100 3055 $2 0.64% $11 3.54% 3.22
TLSD49 2020-08-14 14:00:43 03-Sep-2020 $3.21 $0.025 100 1500 $2.5 0.8% $12.5 4.02% 3.235
TLSJY7 2020-08-13 15:18:14 17-Sep-2020 $3.11 $0.075 100 4456 $7.5 2.41% $7.5 2.41% 3.185
TLSKK8 2020-08-14 14:00:40 17-Sep-2020 $3.12 $0.065 100 6381 $6.5 2.09% $7.5 2.41% 3.185
TLSQV8 2020-08-14 13:29:58 17-Sep-2020 $3.21 $0.04 100 4052 $4 1.29% $14 4.5% 3.25
TLSKM8 2020-08-13 11:10:51 17-Sep-2020 $3.22 $0.035 100 7741 $3.5 1.13% $14.5 4.66% 3.255
TLSK17 2020-08-13 12:11:47 17-Sep-2020 $3.31 $0.02 100 18700 $2 0.64% $22 7.07% 3.33
TLSVY8 2020-08-13 15:18:06 17-Sep-2020 $3.32 $0.02 100 4774 $2 0.64% $23 7.4% 3.34
TLSQX8 2020-08-14 11:13:49 17-Sep-2020 $3.41 $0.01 100 11234 $1 0.32% $31 9.97% 3.42
TLSW18 2020-08-13 10:37:40 17-Sep-2020 $3.42 $0.01 100 29840 $1 0.32% $32 10.29% 3.43
TLSQZ8 2020-08-13 13:57:28 17-Sep-2020 $3.6 $0.003 100 27230 $0.3 0.1% $49.3 15.85% 3.603
TLSVD7 2020-08-14 10:55:04 15-Oct-2020 $3 $0.155 100 1100 $15.5 4.98% $4.5 1.45% 3.155
TLSVF7 2020-08-14 10:41:29 15-Oct-2020 $3.1 $0.1 100 3785 $10 3.22% $9 2.89% 3.2
TLSVH7 2020-08-14 10:35:03 15-Oct-2020 $3.2 $0.065 100 310 $6.5 2.09% $15.5 4.98% 3.265
TLSVJ7 2020-08-14 15:58:33 15-Oct-2020 $3.3 $0.035 100 1450 $3.5 1.13% $22.5 7.23% 3.335
TLSVL7 2020-08-13 15:03:00 15-Oct-2020 $3.4 $0.02 100 4224 $2 0.64% $31 9.97% 3.42
TLSVN7 2020-08-13 11:32:21 15-Oct-2020 $3.5 $0.01 100 4267 $1 0.32% $40 12.86% 3.51
TLSFI8 2020-08-14 10:35:28 19-Nov-2020 $3.1 $0.13 100 3780 $13 4.18% $12 3.86% 3.23
TLSFK8 2020-08-13 16:01:22 19-Nov-2020 $3.2 $0.09 100 300 $9 2.89% $18 5.79% 3.29
TLSFM8 2020-08-14 12:16:26 19-Nov-2020 $3.3 $0.06 100 370 $6 1.93% $25 8.04% 3.36
TLSQK9 2020-08-13 11:56:54 17-Dec-2020 $2.96 $0.22 100 450 $22 7.07% $7 2.25% 3.18
TLSU99 2020-08-14 13:52:52 17-Dec-2020 $3.04 $0.175 100 2350 $17.5 5.63% $10.5 3.38% 3.215
TLSQW9 2020-08-14 12:09:58 17-Dec-2020 $3.14 $0.125 100 7250 $12.5 4.02% $15.5 4.98% 3.265
TLSQY9 2020-08-13 10:38:29 17-Dec-2020 $3.33 $0.06 100 10343 $6 1.93% $28 9% 3.39
TLSUD9 2020-08-13 12:06:44 17-Dec-2020 $3.43 $0.04 100 3643 $4 1.29% $36 11.58% 3.47
TLSR19 2020-08-13 11:54:01 17-Dec-2020 $3.53 $0.025 100 960 $2.5 0.8% $44.5 14.31% 3.555
TLSTA9 2020-08-13 14:18:47 17-Dec-2020 $3.63 $0.015 100 1600 $1.5 0.48% $53.5 17.2% 3.645
TLSUO8 2020-08-14 11:59:17 21-Jan-2021 $3 $0.22 100 20 $22 7.07% $11 3.54% 3.22
TLSUS8 2020-08-13 13:44:22 21-Jan-2021 $3.2 $0.125 100 20 $12.5 4.02% $21.5 6.91% 3.325
TLSUU8 2020-08-14 13:58:08 21-Jan-2021 $3.3 $0.09 100 1300 $9 2.89% $28 9% 3.39
TLSXK7 2020-08-13 11:32:17 18-Mar-2021 $3.25 $0.115 100 1107 $11.5 3.7% $25.5 8.2% 3.365
TLSPP9 2020-08-14 16:10:12 17-Jun-2021 $3.07 $0.235 100 550 $23.5 7.56% $19.5 6.27% 3.305
TLSR88 2020-08-14 16:10:06 16-Sep-2021 $2.78 $0.435 100 150 $43.5 13.99% $10.5 3.38% 3.215
TLSRR8 2020-08-13 15:28:46 16-Sep-2021 $3.17 $0.215 100 85 $21.5 6.91% $27.5 8.84% 3.385

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