Data Last Updated  1800hrs (21 Apr 2021)

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 47.21 -0.24 47.06 47.22 46.81 47.21 46.14 5364869
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPZJ9 2021-04-21 11:46:14 22-Apr-2021 $46 $1.255 100 134 $125.5 2.66% $4.5 0.1% 47.255
BHPZN9 2021-04-21 11:44:21 22-Apr-2021 $47 $0.47 100 698 $47 1% $26 0.55% 47.47
BHPZP9 2021-04-21 15:09:21 22-Apr-2021 $47.5 $0.1 100 470 $10 0.21% $39 0.83% 47.6
BHPZR9 2021-04-21 14:52:18 22-Apr-2021 $48 $0.115 100 796 $11.5 0.24% $90.5 1.92% 48.115
BHPZT9 2021-04-21 15:51:42 22-Apr-2021 $48.5 $0.06 100 390 $6 0.13% $135 2.86% 48.56
BHPZV9 2021-04-21 13:06:28 22-Apr-2021 $49 $0.035 100 951 $3.5 0.07% $182.5 3.87% 49.035
BHP3V7 2021-04-21 11:52:23 29-Apr-2021 $45 $2.335 100 258 $233.5 4.95% $12.5 0.26% 47.335
BHP4G7 2021-04-21 14:03:57 29-Apr-2021 $46 $1.49 100 55 $149 3.16% $28 0.59% 47.49
BHP4M7 2021-04-21 16:08:42 29-Apr-2021 $47 $0.44 100 420 $44 0.93% $23 0.49% 47.44
BHP4Q7 2021-04-21 14:57:37 29-Apr-2021 $47.5 $0.555 100 142 $55.5 1.18% $84.5 1.79% 48.055
BHP4V7 2021-04-20 10:34:37 29-Apr-2021 $48 $0.365 100 477 $36.5 0.77% $115.5 2.45% 48.365
BHP0N9 2021-04-21 13:26:55 06-May-2021 $45 $2.465 100 6 $246.5 5.22% $25.5 0.54% 47.465
BHP1U9 2021-04-21 13:38:22 06-May-2021 $47 $1.045 100 5 $104.5 2.21% $83.5 1.77% 48.045
BHP2F9 2021-04-21 13:05:16 06-May-2021 $48 $0.38 100 350 $38 0.8% $117 2.48% 48.38
BHP2K9 2021-04-20 13:06:15 06-May-2021 $49 $0.295 100 75 $29.5 0.62% $208.5 4.42% 49.295
BHP2N9 2021-04-20 15:32:23 06-May-2021 $49.5 $0.2 100 72 $20 0.42% $249 5.27% 49.7
BHPRG8 2021-04-20 15:07:01 20-May-2021 $46 $1.74 100 1128 $174 3.69% $53 1.12% 47.74
BHPV98 2021-04-21 14:05:46 20-May-2021 $46.5 $1.714 100 2708 $171.4 3.63% $100.4 2.13% 48.214
BHPBU9 2021-04-21 15:51:57 20-May-2021 $47 $1.43 100 1215 $143 3.03% $122 2.58% 48.43
BHPRI9 2021-04-21 10:22:14 20-May-2021 $47.5 $1.175 100 871 $117.5 2.49% $146.5 3.1% 48.675
BHPRK9 2021-04-21 16:11:01 20-May-2021 $48 $0.95 100 2364 $95 2.01% $174 3.69% 48.95
BHPW58 2021-04-20 14:43:45 20-May-2021 $48.01 $0.945 100 661 $94.5 2% $174.5 3.7% 48.955
BHPW79 2021-04-21 15:21:54 20-May-2021 $48.5 $0.76 100 8136 $76 1.61% $205 4.34% 49.26
BHPW99 2021-04-21 10:26:05 20-May-2021 $49 $0.375 100 2008 $37.5 0.79% $216.5 4.59% 49.375
BHPWD9 2021-04-20 10:25:26 20-May-2021 $50 $0.37 100 2854 $37 0.78% $316 6.69% 50.37
BHPSJ7 2021-04-20 10:51:15 20-May-2021 $50.01 $0.365 100 672 $36.5 0.77% $316.5 6.7% 50.375
BHPWF9 2021-04-21 10:58:20 20-May-2021 $51 $0.22 100 1965 $22 0.47% $401 8.49% 51.22
BHPUK7 2021-04-20 14:45:35 20-May-2021 $55 $0.015 100 17 $1.5 0.03% $780.5 16.53% 55.015
BHPFS9 2021-04-21 11:32:01 17-Jun-2021 $40.27 $7.16 104 144 $744.64 15.17% $22.88 0.47% 47.43
BHPT77 2021-04-20 14:40:01 17-Jun-2021 $43.14 $4.62 104 1729 $480.48 9.79% $57.2 1.17% 47.76
BHPP78 2021-04-19 13:47:53 17-Jun-2021 $45.05 $3.155 104 1541 $328.12 6.68% $103.48 2.11% 48.205
BHPYU8 2021-04-21 12:18:33 17-Jun-2021 $46.01 $2.525 104 840 $262.6 5.35% $137.8 2.81% 48.535
BHPT38 2021-04-21 14:46:00 17-Jun-2021 $47.44 $1.74 104 162 $180.96 3.69% $204.88 4.17% 49.18
BHPTE8 2021-04-20 15:25:12 17-Jun-2021 $47.45 $1.734 104 1317 $180.34 3.67% $205.3 4.18% 49.184
BHPWJ9 2021-04-20 13:47:15 17-Jun-2021 $48.88 $1.135 104 2093 $118.04 2.4% $291.72 5.94% 50.015
BHPWL9 2021-04-20 12:46:37 17-Jun-2021 $49.84 $1.225 104 1276 $127.4 2.59% $400.92 8.17% 51.065
BHPUS7 2021-04-21 11:47:54 17-Jun-2021 $49.85 $0.825 104 1363 $85.8 1.75% $360.36 7.34% 50.675
BHPWR9 2021-04-21 11:37:25 17-Jun-2021 $51.76 $0.42 104 1068 $43.68 0.89% $516.88 10.53% 52.18
BHPWT9 2021-04-20 12:36:44 17-Jun-2021 $52.71 $0.295 104 3040 $30.68 0.62% $602.68 12.27% 53.005
BHPVF7 2021-04-21 10:31:55 17-Jun-2021 $54.63 $0.145 104 35 $15.08 0.31% $786.76 16.02% 54.775
BHPVH7 2021-04-21 14:16:14 17-Jun-2021 $55.59 $0.1 104 1042 $10.4 0.21% $881.92 17.96% 55.69
BHPB77 2021-04-20 11:13:02 15-Jul-2021 $47.5 $2.14 100 2505 $214 4.53% $243 5.15% 49.64
BHPUW9 2021-04-20 10:53:25 15-Jul-2021 $50.01 $1.15 100 1040 $115 2.44% $395 8.37% 51.16
BHPVJ7 2021-04-19 13:47:55 15-Jul-2021 $52 $0.665 100 81 $66.5 1.41% $545.5 11.55% 52.665
BHPVL7 2021-04-21 11:48:31 15-Jul-2021 $53 $0.53 100 127 $53 1.12% $632 13.39% 53.53
BHPZD7 2021-04-19 11:03:18 19-Aug-2021 $50 $1.66 100 7 $166 3.52% $445 9.43% 51.66
BHPQM9 2021-04-21 11:38:19 16-Sep-2021 $48.01 $2.09 100 1133 $209 4.43% $289 6.12% 50.1
BHPRY8 2021-04-21 12:35:14 16-Dec-2021 $47.01 $3.26 100 168 $326 6.91% $306 6.48% 50.27
BHPRQ9 2021-04-21 11:03:03 16-Dec-2021 $48 $3.05 100 9430 $305 6.46% $384 8.13% 51.05
BHPX69 2021-04-19 11:30:32 16-Dec-2021 $48.5 $2.844 100 7200 $284.4 6.02% $413.4 8.76% 51.344
BHPX89 2021-04-20 11:02:51 16-Dec-2021 $49 $2.655 100 7300 $265.5 5.62% $444.5 9.42% 51.655
BHPD79 2021-04-21 13:39:24 21-Dec-2023 $40 $9.19 100 5 $919 19.47% $198 4.19% 49.19
BHPZB9 2021-04-21 11:46:44 21-Dec-2023 $52 $3.99 100 10 $399 8.45% $878 18.6% 55.99

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 21.66 0.31 21.3 21.69 21.1 21.76 21 2118268
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLZR8 2021-04-20 10:26:16 20-May-2021 $19.5 $2.32 100 10 $232 10.71% $16 0.74% 21.82
BSLZT8 2021-04-21 15:07:55 20-May-2021 $20 $1.905 100 343 $190.5 8.8% $24.5 1.13% 21.905
BSLMG9 2021-04-21 12:49:04 20-May-2021 $22.5 $0.475 100 685 $47.5 2.19% $131.5 6.07% 22.975
BSLQX9 2021-04-21 11:05:28 20-May-2021 $23 $0.335 100 850 $33.5 1.55% $167.5 7.73% 23.335
BSLRF9 2021-04-20 11:25:40 20-May-2021 $23.5 $0.235 100 540 $23.5 1.08% $207.5 9.58% 23.735
BSLFG9 2021-04-21 10:37:28 17-Jun-2021 $21.5 $1.234 100 100 $123.4 5.7% $107.4 4.96% 22.734
BSLBS7 2021-04-21 15:56:06 17-Jun-2021 $22 $0.995 100 950 $99.5 4.59% $133.5 6.16% 22.995
BSLQZ9 2021-04-19 11:27:34 15-Jul-2021 $23 $0.855 100 7 $85.5 3.95% $219.5 10.13% 23.855
BSLRJ9 2021-04-19 15:17:47 15-Jul-2021 $23.5 $0.71 100 2033 $71 3.28% $255 11.77% 24.21
BSLFI9 2021-04-20 12:44:30 16-Sep-2021 $21.5 $1.97 100 30 $197 9.1% $181 8.36% 23.47
BSLMQ9 2021-04-20 11:25:23 16-Dec-2021 $22.5 $2.025 100 300 $202.5 9.35% $286.5 13.23% 24.525
BSLPX9 2021-04-21 15:48:04 16-Mar-2023 $23 $3.38 100 10 $338 15.6% $472 21.79% 26.38

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.39 0 3.38 3.4 3.37 3.395 3.3 27541769
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSQ58 2021-04-19 15:53:45 22-Apr-2021 $2.38 $1.01 100 360 $101 29.79% $-0 0% 3.39
TLSTB8 2021-04-21 12:00:46 29-Apr-2021 $3.47 $0.015 100 510 $1.5 0.44% $9.5 2.8% 3.485
TLSW28 2021-04-20 13:02:41 06-May-2021 $3.47 $0.02 100 100 $2 0.59% $10 2.95% 3.49
TLS3J9 2021-04-21 12:41:19 20-May-2021 $3.27 $0.28 100 12909 $28 8.26% $16 4.72% 3.55
TLS3M9 2021-04-21 11:44:26 20-May-2021 $3.37 $0.015 100 6966 $1.5 0.44% $-0.5 -0.15% 3.385
TLSZH7 2021-04-20 11:19:02 20-May-2021 $3.38 $0.07 100 3491 $7 2.06% $6 1.77% 3.45
TLS3Q9 2021-04-20 12:48:54 20-May-2021 $3.47 $0.05 100 5747 $5 1.47% $13 3.83% 3.52
TLS3V9 2021-04-20 14:59:52 20-May-2021 $3.57 $0.042 100 4500 $4.2 1.24% $22.2 6.55% 3.612
TLSSH9 2021-04-21 14:59:55 17-Jun-2021 $3.41 $0.085 100 4055 $8.5 2.51% $10.5 3.1% 3.495
TLSN38 2021-04-20 11:11:08 17-Jun-2021 $3.49 $0.05 100 8510 $5 1.47% $15 4.42% 3.54
TLSD87 2021-04-21 10:42:23 17-Jun-2021 $3.5 $0.05 100 13641 $5 1.47% $16 4.72% 3.55
TLSSP7 2021-04-19 12:29:43 15-Jul-2021 $3.47 $0.075 100 4874 $7.5 2.21% $15.5 4.57% 3.545
TLSB18 2021-04-19 15:41:40 19-Aug-2021 $3.37 $0.15 100 1500 $15 4.42% $13 3.83% 3.52
TLSB38 2021-04-19 13:40:52 19-Aug-2021 $3.47 $0.105 100 758 $10.5 3.1% $18.5 5.46% 3.575
TLSLA8 2021-04-20 11:36:21 16-Dec-2021 $3.05 $0.39 100 300 $39 11.5% $5 1.47% 3.44
TLSZF7 2021-04-19 11:56:05 16-Dec-2021 $3.36 $0.18 100 320 $18 5.31% $15 4.42% 3.54

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