Data Last Updated  1600hrs (17 Apr 2024)

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 44.44 -0.53 44.43 44.44 44.7 44.89 44.31 5683293
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPD28 2024-04-17 10:15:13 18-Apr-2024 $23 $21.445 100 824 $2144.5 48.26% $0.5 0.01% 44.445
BHP2M7 2024-04-17 10:40:15 18-Apr-2024 $41.01 $3.44 100 320 $344 7.74% $1 0.02% 44.45
BHP2Q7 2024-04-16 12:50:21 18-Apr-2024 $41.51 $2.94 100 35 $294 6.62% $1 0.02% 44.45
BHP1X9 2024-04-15 13:47:03 18-Apr-2024 $42.51 $1.955 100 925 $195.5 4.4% $2.5 0.06% 44.465
BHPIH7 2024-04-17 15:35:09 18-Apr-2024 $43 $1.485 100 389 $148.5 3.34% $4.5 0.1% 44.485
BHP2F9 2024-04-17 10:27:16 18-Apr-2024 $43.01 $1.48 100 1328 $148 3.33% $5 0.11% 44.49
BHP3J9 2024-04-17 10:57:02 18-Apr-2024 $43.51 $1.025 100 601 $102.5 2.31% $9.5 0.21% 44.535
BHPIQ7 2024-04-17 15:11:58 18-Apr-2024 $44 $0.64 100 2134 $64 1.44% $20 0.45% 44.64
BHPIS7 2024-04-17 15:25:43 18-Apr-2024 $44.5 $0.335 100 1351 $33.5 0.75% $39.5 0.89% 44.835
BHPFI8 2024-04-17 11:39:28 18-Apr-2024 $44.51 $0.33 100 629 $33 0.74% $40 0.9% 44.84
BHPJ67 2024-04-17 13:54:50 18-Apr-2024 $45 $0.085 100 2087 $8.5 0.19% $64.5 1.45% 45.085
BHPTJ7 2024-04-15 13:55:04 18-Apr-2024 $45.01 $0.14 100 2283 $14 0.32% $71 1.6% 45.15
BHPJ87 2024-04-17 10:34:16 18-Apr-2024 $45.5 $0.04 100 9730 $4 0.09% $110 2.48% 45.54
BHP9K8 2024-04-15 12:20:39 18-Apr-2024 $45.51 $0.05 100 1530 $5 0.11% $112 2.52% 45.56
BHPJA7 2024-04-16 15:10:02 18-Apr-2024 $46 $0.05 100 4449 $5 0.11% $161 3.62% 46.05
BHP9N8 2024-04-16 13:03:29 18-Apr-2024 $46.01 $0.015 100 1799 $1.5 0.03% $158.5 3.57% 46.025
BHPJC7 2024-04-15 15:24:28 18-Apr-2024 $46.5 $0.004 100 1257 $0.4 0.01% $206.4 4.64% 46.504
BHPMF9 2024-04-15 15:53:25 18-Apr-2024 $46.51 $0.004 100 1385 $0.4 0.01% $207.4 4.67% 46.514
BHPJI7 2024-04-16 13:10:52 18-Apr-2024 $47 $0.001 100 2136 $0.1 0% $256.1 5.76% 47.001
BHPJK7 2024-04-15 14:31:15 18-Apr-2024 $47.5 $0.04 100 2058 $4 0.09% $310 6.98% 47.54
BHPPL8 2024-04-15 13:06:19 18-Apr-2024 $47.51 $0.04 100 813 $4 0.09% $311 7% 47.55
BHPJM7 2024-04-15 11:02:03 18-Apr-2024 $48 $0.025 100 2949 $2.5 0.06% $358.5 8.07% 48.025
BHPUG9 2024-04-15 10:38:10 24-Apr-2024 $42 $2.53 100 10 $253 5.69% $9 0.2% 44.53
BHPUV9 2024-04-17 13:32:35 24-Apr-2024 $45 $0.1 100 358 $10 0.23% $66 1.49% 45.1
BHPUZ9 2024-04-17 11:44:17 24-Apr-2024 $45.5 $0.172 100 332 $17.2 0.39% $123.2 2.77% 45.672
BHPV29 2024-04-15 14:26:59 24-Apr-2024 $46 $0.09 100 1130 $9 0.2% $165 3.71% 46.09
BHPWO9 2024-04-17 13:35:41 24-Apr-2024 $46.5 $0.04 100 225 $4 0.09% $210 4.73% 46.54
BHPXV9 2024-04-15 11:52:59 24-Apr-2024 $46.51 $0.04 100 125 $4 0.09% $211 4.75% 46.55
BHPWQ9 2024-04-15 12:40:45 24-Apr-2024 $47 $0.015 100 354 $1.5 0.03% $257.5 5.79% 47.015
BHPWS9 2024-04-16 14:51:36 24-Apr-2024 $47.5 $0.006 100 88 $0.6 0.01% $306.6 6.9% 47.506
BHP0K7 2024-04-16 10:54:44 02-May-2024 $44 $1.07 100 500 $107 2.41% $63 1.42% 45.07
BHP0N7 2024-04-17 15:45:55 02-May-2024 $44.5 $0.78 100 500 $78 1.76% $84 1.89% 45.28
BHP3U7 2024-04-17 14:20:37 02-May-2024 $44.51 $0.775 100 35 $77.5 1.74% $84.5 1.9% 45.285
BHP0U7 2024-04-17 13:58:09 02-May-2024 $45 $0.1 100 270 $10 0.23% $66 1.49% 45.1
BHP1H7 2024-04-17 13:05:20 02-May-2024 $46 $0.235 100 115 $23.5 0.53% $179.5 4.04% 46.235
BHP1K7 2024-04-16 12:55:51 02-May-2024 $46.5 $0.145 100 120 $14.5 0.33% $220.5 4.96% 46.645
BHP1N7 2024-04-16 11:03:04 02-May-2024 $47 $0.085 100 988 $8.5 0.19% $264.5 5.95% 47.085
BHP1U7 2024-04-15 10:50:39 02-May-2024 $47.5 $0.05 100 33 $5 0.11% $311 7% 47.55
BHPG78 2024-04-15 12:05:06 16-May-2024 $43 $2.09 100 193 $209 4.7% $65 1.46% 45.09
BHPR49 2024-04-17 10:55:45 16-May-2024 $43.51 $1.73 100 1290 $173 3.89% $80 1.8% 45.24
BHPGL8 2024-04-15 11:56:54 16-May-2024 $44 $1.425 100 783 $142.5 3.21% $98.5 2.22% 45.425
BHPLP9 2024-04-17 10:42:12 16-May-2024 $44.01 $1.415 100 420 $141.5 3.18% $98.5 2.22% 45.425
BHPGX8 2024-04-17 15:52:04 16-May-2024 $44.5 $1.17 100 3395 $117 2.63% $123 2.77% 45.67
BHPGZ8 2024-04-17 15:45:51 16-May-2024 $45 $1.6 100 1100 $160 3.6% $216 4.86% 46.6
BHPLT9 2024-04-17 10:56:27 16-May-2024 $45.01 $0.75 100 461 $75 1.69% $132 2.97% 45.76
BHPI28 2024-04-17 10:43:13 16-May-2024 $45.5 $0.685 100 1159 $68.5 1.54% $174.5 3.93% 46.185
BHPI48 2024-04-17 12:37:19 16-May-2024 $46 $0.515 100 4253 $51.5 1.16% $207.5 4.67% 46.515
BHPKA9 2024-04-16 13:50:12 16-May-2024 $46.01 $0.51 100 1295 $51 1.15% $208 4.68% 46.52
BHPI78 2024-04-16 12:27:18 16-May-2024 $46.5 $0.375 100 3510 $37.5 0.84% $243.5 5.48% 46.875
BHPCM8 2024-04-15 14:17:15 16-May-2024 $46.51 $0.375 100 603 $37.5 0.84% $244.5 5.5% 46.885
BHPIF8 2024-04-17 12:25:22 16-May-2024 $47 $0.23 100 2679 $23 0.52% $279 6.28% 47.23
BHPIT8 2024-04-17 12:45:53 16-May-2024 $47.5 $0.33 100 1484 $33 0.74% $339 7.63% 47.83
BHPXB7 2024-04-17 13:31:37 16-May-2024 $47.51 $0.19 100 28007 $19 0.43% $326 7.34% 47.7
BHPIV8 2024-04-16 15:50:00 16-May-2024 $48 $0.05 100 1863 $5 0.11% $361 8.12% 48.05
BHPXD7 2024-04-17 15:53:50 16-May-2024 $48.01 $1.475 100 1555 $147.5 3.32% $504.5 11.35% 49.485
BHPJ58 2024-04-17 12:36:23 16-May-2024 $48.5 $0.072 100 1113 $7.2 0.16% $413.2 9.3% 48.572
BHPJA8 2024-04-16 14:46:08 16-May-2024 $49 $0.025 100 672 $2.5 0.06% $458.5 10.32% 49.025
BHPKF8 2024-04-17 10:33:55 16-May-2024 $50 $0.03 100 231 $3 0.07% $559 12.58% 50.03
BHP7X7 2024-04-17 15:02:30 20-Jun-2024 $40.57 $4.53 112 427 $507.36 10.19% $73.92 1.49% 45.1
BHP7Z7 2024-04-17 10:47:54 20-Jun-2024 $41.92 $3.455 112 67 $386.96 7.77% $104.72 2.1% 45.375
BHPZ29 2024-04-15 13:48:20 20-Jun-2024 $42.81 $2.805 112 22 $314.16 6.31% $131.6 2.64% 45.615
BHPIM9 2024-04-16 13:46:32 20-Jun-2024 $43.7 $2.215 112 1804 $248.08 4.98% $165.2 3.32% 45.915
BHPIO9 2024-04-17 10:36:33 20-Jun-2024 $44.59 $1.7 112 992 $190.4 3.83% $207.2 4.16% 46.29
BHPI49 2024-04-17 12:00:21 20-Jun-2024 $45.48 $1.27 112 5076 $142.24 2.86% $258.72 5.2% 46.75
BHPIQ9 2024-04-17 14:28:12 20-Jun-2024 $46.37 $0.15 112 4822 $16.8 0.34% $232.96 4.68% 46.52
BHPIF9 2024-04-15 15:20:46 20-Jun-2024 $46.38 $0.915 112 1980 $102.48 2.06% $319.76 6.42% 47.295
BHPJL9 2024-04-17 11:02:56 20-Jun-2024 $47.26 $0.65 112 3966 $72.8 1.46% $388.64 7.81% 47.91
BHPP67 2024-04-17 11:51:47 20-Jun-2024 $47.27 $0.65 112 1868 $72.8 1.46% $389.76 7.83% 47.92
BHPIS9 2024-04-15 15:54:25 20-Jun-2024 $48.15 $0.45 112 623 $50.4 1.01% $465.92 9.36% 48.6
BHPJV9 2024-04-17 11:39:16 20-Jun-2024 $49.05 $0.305 112 3084 $34.16 0.69% $550.48 11.06% 49.355
BHPBM7 2024-04-17 10:49:35 20-Jun-2024 $52.62 $0.06 112 108 $6.72 0.14% $922.88 18.54% 52.68
BHPET7 2024-04-15 13:09:46 18-Jul-2024 $45 $1.965 100 361 $196.5 4.42% $252.5 5.68% 46.965
BHPFH7 2024-04-16 13:02:58 18-Jul-2024 $46 $1.5 100 463 $150 3.38% $306 6.89% 47.5
BHPFJ7 2024-04-15 12:09:23 18-Jul-2024 $46.5 $1.29 100 267 $129 2.9% $335 7.54% 47.79
BHPFL7 2024-04-17 11:11:03 18-Jul-2024 $47 $1.115 100 295 $111.5 2.51% $367.5 8.27% 48.115
BHPFT7 2024-04-15 13:08:42 18-Jul-2024 $48.5 $2.5 100 122 $250 5.63% $656 14.76% 51
BHP6N7 2024-04-17 15:33:15 18-Jul-2024 $48.51 $0.685 100 156 $68.5 1.54% $475.5 10.7% 49.195
BHPMD7 2024-04-15 12:28:53 18-Jul-2024 $50 $0.41 100 2478 $41 0.92% $597 13.43% 50.41
BHPMJ7 2024-04-16 12:10:29 18-Jul-2024 $51 $0.285 100 1401 $28.5 0.64% $684.5 15.4% 51.285
BHPSX9 2024-04-17 11:52:13 19-Sep-2024 $45.5 $2.385 100 95 $238.5 5.37% $344.5 7.75% 47.885
BHPSZ9 2024-04-17 15:35:26 19-Sep-2024 $46.5 $1.94 100 445 $194 4.37% $400 9% 48.44
BHPY59 2024-04-15 14:01:02 19-Sep-2024 $48.01 $1.155 100 312 $115.5 2.6% $472.5 10.63% 49.165
BHPXJ7 2024-04-15 13:30:51 19-Sep-2024 $50.01 $0.71 100 134 $71 1.6% $628 14.13% 50.72
BHPSX8 2024-04-15 10:41:21 19-Sep-2024 $53 $0.39 100 12 $39 0.88% $895 20.14% 53.39
BHPVK9 2024-04-17 15:38:58 19-Dec-2024 $49.05 $1.63 112 80 $182.56 3.67% $698.88 14.04% 50.68
BHPN67 2024-04-15 15:42:26 19-Dec-2024 $61.53 $0.13 112 90 $14.56 0.29% $1928.64 38.75% 61.66
BHPTY8 2024-04-17 14:11:42 20-Mar-2025 $41 $6.005 100 22 $600.5 13.51% $256.5 5.77% 47.005

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.67 0.17 23.62 23.68 23.31 23.75 23.25 1112683
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLV27 2024-04-15 10:40:13 18-Apr-2024 $23 $0.71 100 335 $71 3% $4 0.17% 23.71
BSLXI7 2024-04-16 10:53:56 18-Apr-2024 $23.01 $0.7 100 322 $70 2.96% $4 0.17% 23.71
BSLXQ7 2024-04-16 10:34:46 18-Apr-2024 $23.51 $0.285 100 129 $28.5 1.2% $12.5 0.53% 23.795
BSLXM7 2024-04-15 12:17:03 16-May-2024 $23.01 $1.11 100 3 $111 4.69% $45 1.9% 24.12
BSLWB7 2024-04-15 11:51:12 16-May-2024 $23.5 $0.795 100 29 $79.5 3.36% $62.5 2.64% 24.295
BSLZB7 2024-04-17 12:32:37 16-May-2024 $24.01 $0.53 100 20 $53 2.24% $87 3.68% 24.54
BSLXK7 2024-04-17 15:47:07 16-May-2024 $25 $0.205 100 250 $20.5 0.87% $153.5 6.49% 25.205
BSLZ29 2024-04-15 13:56:38 20-Jun-2024 $22.82 $1.59 100 3512 $159 6.72% $74 3.13% 24.41
BSL8F7 2024-04-16 11:08:33 20-Jun-2024 $23.82 $0.995 100 72 $99.5 4.2% $114.5 4.84% 24.815

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.68 0 3.67 3.69 3.68 3.705 3.67 22658771
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSWP8 2024-04-17 15:36:16 24-Apr-2024 $2.7 $0.985 100 3672 $98.5 26.77% $0.5 0.14% 3.685
TLSSM8 2024-04-16 13:27:28 24-Apr-2024 $3.7 $0.035 100 1000 $3.5 0.95% $5.5 1.49% 3.735
TLSUZ8 2024-04-17 10:32:20 02-May-2024 $3.8 $0.025 100 590 $2.5 0.68% $14.5 3.94% 3.825
TLSV48 2024-04-17 10:24:35 02-May-2024 $4 $0.005 100 577 $0.5 0.14% $32.5 8.83% 4.005
TLS0H7 2024-04-15 15:59:02 16-May-2024 $3.6 $0.13 100 1834 $13 3.53% $5 1.36% 3.73
TLS0K7 2024-04-16 11:44:45 16-May-2024 $3.7 $0.065 100 1340 $6.5 1.77% $8.5 2.31% 3.765
TLS0N7 2024-04-15 14:12:48 16-May-2024 $3.8 $0.025 100 552 $2.5 0.68% $14.5 3.94% 3.825
TLS0U7 2024-04-15 15:45:21 16-May-2024 $3.9 $0.006 100 10007 $0.6 0.16% $22.6 6.14% 3.906
TLSMI7 2024-04-16 11:42:23 20-Jun-2024 $3.64 $0.135 100 395 $13.5 3.67% $9.5 2.58% 3.775
TLSUL7 2024-04-17 10:36:19 20-Jun-2024 $3.75 $0.075 100 275 $7.5 2.04% $14.5 3.94% 3.825
TLSMK7 2024-04-15 16:12:07 20-Jun-2024 $3.84 $0.04 100 12624 $4 1.09% $20 5.43% 3.88
TLSNM8 2024-04-17 10:20:10 20-Jun-2024 $3.85 $0.035 100 1190 $3.5 0.95% $20.5 5.57% 3.885
TLSMY7 2024-04-17 13:58:08 20-Jun-2024 $4.05 $0.006 100 834 $0.6 0.16% $37.6 10.22% 4.056
TLSUR7 2024-04-17 15:54:24 20-Jun-2024 $4.15 $0.002 100 4330 $0.2 0.05% $47.2 12.83% 4.152
TLSQ47 2024-04-16 14:09:05 18-Jul-2024 $3.7 $0.12 100 1250 $12 3.26% $14 3.8% 3.82
TLSQQ7 2024-04-17 14:05:42 18-Jul-2024 $3.71 $0.115 100 1714 $11.5 3.13% $14.5 3.94% 3.825
TLSY37 2024-04-16 14:29:02 15-Aug-2024 $3.6 $0.21 100 800 $21 5.71% $13 3.53% 3.81
TLSY77 2024-04-16 13:42:26 15-Aug-2024 $3.8 $0.095 100 30 $9.5 2.58% $21.5 5.84% 3.895
TLSEL9 2024-04-17 11:30:47 19-Sep-2024 $4.1 $0.025 100 19673 $2.5 0.68% $44.5 12.09% 4.125
TLSLQ8 2024-04-15 15:07:52 20-Mar-2025 $3.7 $0.2 100 50 $20 5.43% $22 5.98% 3.9
TLST38 2024-04-15 11:09:19 18-Jun-2026 $3.2 $0.595 100 180 $59.5 16.17% $11.5 3.13% 3.795

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