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
|
42.1 |
0.91 |
42.09 |
42.16 |
41.88 |
42.29 |
41.69 |
8529257 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPN49 |
2024-07-26 13:06:49 |
01-Aug-2024 |
$40 |
$2.155 |
100 |
10 |
$215.5 |
5.12% |
$5.5 |
0.13% |
42.155 |
| BHPN69 |
2024-07-25 15:51:30 |
01-Aug-2024 |
$40.5 |
$1.675 |
100 |
42 |
$167.5 |
3.98% |
$7.5 |
0.18% |
42.175 |
| BHPNM9 |
2024-07-26 13:06:51 |
01-Aug-2024 |
$42 |
$0.5 |
100 |
133 |
$50 |
1.19% |
$40 |
0.95% |
42.5 |
| BHPNO9 |
2024-07-26 14:50:21 |
01-Aug-2024 |
$42.5 |
$0.265 |
100 |
102 |
$26.5 |
0.63% |
$66.5 |
1.58% |
42.765 |
| BHPPZ9 |
2024-07-26 13:20:17 |
01-Aug-2024 |
$42.51 |
$0.26 |
100 |
20 |
$26 |
0.62% |
$67 |
1.59% |
42.77 |
| BHPNQ9 |
2024-07-26 15:51:28 |
01-Aug-2024 |
$43 |
$0.12 |
100 |
324 |
$12 |
0.29% |
$102 |
2.42% |
43.12 |
| BHPQ29 |
2024-07-26 11:38:33 |
01-Aug-2024 |
$43.01 |
$0.12 |
100 |
25 |
$12 |
0.29% |
$103 |
2.45% |
43.13 |
| BHPQ49 |
2024-07-26 14:58:36 |
01-Aug-2024 |
$43.51 |
$0.05 |
100 |
144 |
$5 |
0.12% |
$146 |
3.47% |
43.56 |
| BHPUZ9 |
2024-07-25 11:21:12 |
08-Aug-2024 |
$41.5 |
$1.03 |
100 |
50 |
$103 |
2.45% |
$43 |
1.02% |
42.53 |
| BHPV29 |
2024-07-26 10:59:50 |
08-Aug-2024 |
$42 |
$0.72 |
100 |
2 |
$72 |
1.71% |
$62 |
1.47% |
42.72 |
| BHPXQ9 |
2024-07-26 12:46:44 |
08-Aug-2024 |
$42.01 |
$0.715 |
100 |
107 |
$71.5 |
1.7% |
$62.5 |
1.48% |
42.725 |
| BHPWO9 |
2024-07-26 12:22:22 |
08-Aug-2024 |
$42.5 |
$0.47 |
100 |
120 |
$47 |
1.12% |
$87 |
2.07% |
42.97 |
| BHPXS9 |
2024-07-26 11:41:50 |
08-Aug-2024 |
$42.51 |
$0.465 |
100 |
100 |
$46.5 |
1.1% |
$87.5 |
2.08% |
42.975 |
| BHPWQ9 |
2024-07-26 12:22:41 |
08-Aug-2024 |
$43 |
$0.285 |
100 |
55 |
$28.5 |
0.68% |
$118.5 |
2.81% |
43.285 |
| BHPWS9 |
2024-07-25 13:16:26 |
08-Aug-2024 |
$43.5 |
$0.16 |
100 |
402 |
$16 |
0.38% |
$156 |
3.71% |
43.66 |
| BHPX19 |
2024-07-26 12:07:01 |
08-Aug-2024 |
$44.5 |
$0.04 |
100 |
400 |
$4 |
0.1% |
$244 |
5.8% |
44.54 |
| BHPCQ9 |
2024-07-25 15:56:38 |
15-Aug-2024 |
$39.01 |
$3.265 |
100 |
10 |
$326.5 |
7.76% |
$17.5 |
0.42% |
42.275 |
| BHPXW7 |
2024-07-26 12:00:01 |
15-Aug-2024 |
$41.5 |
$1.2 |
100 |
924 |
$120 |
2.85% |
$60 |
1.43% |
42.7 |
| BHPXZ7 |
2024-07-26 15:04:16 |
15-Aug-2024 |
$42 |
$0.895 |
100 |
1131 |
$89.5 |
2.13% |
$79.5 |
1.89% |
42.895 |
| BHPRO7 |
2024-07-26 14:39:29 |
15-Aug-2024 |
$42.01 |
$0.89 |
100 |
175 |
$89 |
2.11% |
$80 |
1.9% |
42.9 |
| BHPY27 |
2024-07-26 15:26:47 |
15-Aug-2024 |
$42.5 |
$0.64 |
100 |
1065 |
$64 |
1.52% |
$104 |
2.47% |
43.14 |
| BHPY47 |
2024-07-26 15:26:40 |
15-Aug-2024 |
$43 |
$0.45 |
100 |
9261 |
$45 |
1.07% |
$135 |
3.21% |
43.45 |
| BHPJ58 |
2024-07-25 13:31:27 |
15-Aug-2024 |
$43.01 |
$0.445 |
100 |
492 |
$44.5 |
1.06% |
$135.5 |
3.22% |
43.455 |
| BHPY67 |
2024-07-26 13:08:50 |
15-Aug-2024 |
$43.5 |
$0.305 |
100 |
970 |
$30.5 |
0.72% |
$170.5 |
4.05% |
43.805 |
| BHPMT8 |
2024-07-26 15:09:02 |
15-Aug-2024 |
$43.51 |
$0.295 |
100 |
187 |
$29.5 |
0.7% |
$170.5 |
4.05% |
43.805 |
| BHPY87 |
2024-07-26 14:49:53 |
15-Aug-2024 |
$44 |
$0.2 |
100 |
10408 |
$20 |
0.48% |
$210 |
4.99% |
44.2 |
| BHPYA7 |
2024-07-25 15:35:07 |
15-Aug-2024 |
$44.5 |
$0.13 |
100 |
2585 |
$13 |
0.31% |
$253 |
6.01% |
44.63 |
| BHPYC7 |
2024-07-26 12:31:15 |
15-Aug-2024 |
$45 |
$0.085 |
100 |
8348 |
$8.5 |
0.2% |
$298.5 |
7.09% |
45.085 |
| BHPYE7 |
2024-07-26 14:21:40 |
15-Aug-2024 |
$45.5 |
$0.06 |
100 |
2463 |
$6 |
0.14% |
$346 |
8.22% |
45.56 |
| BHPYG7 |
2024-07-26 11:44:46 |
15-Aug-2024 |
$46 |
$0.04 |
100 |
4234 |
$4 |
0.1% |
$394 |
9.36% |
46.04 |
| BHPYI7 |
2024-07-26 15:52:07 |
15-Aug-2024 |
$46.5 |
$0.03 |
100 |
2788 |
$3 |
0.07% |
$443 |
10.52% |
46.53 |
| BHPYO7 |
2024-07-26 14:28:50 |
15-Aug-2024 |
$48 |
$0.01 |
100 |
29533 |
$1 |
0.02% |
$591 |
14.04% |
48.01 |
| BHPG68 |
2024-07-26 11:02:01 |
19-Sep-2024 |
$40.01 |
$2.145 |
100 |
55 |
$214.5 |
5.1% |
$5.5 |
0.13% |
42.155 |
| BHPW29 |
2024-07-26 14:52:27 |
19-Sep-2024 |
$42 |
$1.44 |
100 |
66 |
$144 |
3.42% |
$134 |
3.18% |
43.44 |
| BHPQM9 |
2024-07-25 14:37:31 |
19-Sep-2024 |
$42.01 |
$1.075 |
100 |
293 |
$107.5 |
2.55% |
$98.5 |
2.34% |
43.085 |
| BHPSR9 |
2024-07-26 11:14:23 |
19-Sep-2024 |
$42.5 |
$1.18 |
100 |
71 |
$118 |
2.8% |
$158 |
3.75% |
43.68 |
| BHPW49 |
2024-07-25 14:09:05 |
19-Sep-2024 |
$43 |
$0.955 |
100 |
1104 |
$95.5 |
2.27% |
$185.5 |
4.41% |
43.955 |
| BHPST9 |
2024-07-25 14:57:17 |
19-Sep-2024 |
$43.5 |
$0.765 |
100 |
1509 |
$76.5 |
1.82% |
$216.5 |
5.14% |
44.265 |
| BHPRS8 |
2024-07-26 15:55:23 |
19-Sep-2024 |
$43.51 |
$0.565 |
100 |
168 |
$56.5 |
1.34% |
$197.5 |
4.69% |
44.075 |
| BHP6F9 |
2024-07-26 15:06:04 |
19-Sep-2024 |
$44 |
$0.6 |
100 |
1801 |
$60 |
1.43% |
$250 |
5.94% |
44.6 |
| BHPCU9 |
2024-07-26 12:29:30 |
19-Sep-2024 |
$44.01 |
$0.435 |
100 |
395 |
$43.5 |
1.03% |
$234.5 |
5.57% |
44.445 |
| BHPSV9 |
2024-07-26 10:44:53 |
19-Sep-2024 |
$44.5 |
$0.465 |
100 |
854 |
$46.5 |
1.1% |
$286.5 |
6.81% |
44.965 |
| BHPP78 |
2024-07-26 11:53:01 |
19-Sep-2024 |
$44.51 |
$0.35 |
100 |
851 |
$35 |
0.83% |
$276 |
6.56% |
44.86 |
| BHP9X9 |
2024-07-26 14:55:04 |
19-Sep-2024 |
$45 |
$0.365 |
100 |
556 |
$36.5 |
0.87% |
$326.5 |
7.76% |
45.365 |
| BHPIH8 |
2024-07-26 14:39:57 |
19-Sep-2024 |
$45.51 |
$0.21 |
100 |
303 |
$21 |
0.5% |
$362 |
8.6% |
45.72 |
| BHPWB8 |
2024-07-26 14:35:03 |
19-Sep-2024 |
$46 |
$0.21 |
100 |
484 |
$21 |
0.5% |
$411 |
9.76% |
46.21 |
| BHPRW8 |
2024-07-25 12:42:31 |
19-Sep-2024 |
$46.01 |
$0.165 |
100 |
722 |
$16.5 |
0.39% |
$407.5 |
9.68% |
46.175 |
| BHPP98 |
2024-07-25 12:46:56 |
19-Sep-2024 |
$46.51 |
$0.13 |
100 |
607 |
$13 |
0.31% |
$454 |
10.78% |
46.64 |
| BHPC29 |
2024-07-26 13:54:02 |
19-Sep-2024 |
$47 |
$0.125 |
100 |
1901 |
$12.5 |
0.3% |
$502.5 |
11.94% |
47.125 |
| BHPT29 |
2024-07-26 14:19:41 |
19-Sep-2024 |
$47.5 |
$0.1 |
100 |
144 |
$10 |
0.24% |
$550 |
13.06% |
47.6 |
| BHPWV9 |
2024-07-25 11:37:04 |
19-Sep-2024 |
$49 |
$0.05 |
100 |
865 |
$5 |
0.12% |
$695 |
16.51% |
49.05 |
| BHPYO9 |
2024-07-26 10:27:22 |
19-Sep-2024 |
$50 |
$0.03 |
100 |
1599 |
$3 |
0.07% |
$793 |
18.84% |
50.03 |
| BHP3U8 |
2024-07-25 11:43:20 |
19-Sep-2024 |
$52 |
$0.01 |
100 |
243 |
$1 |
0.02% |
$991 |
23.54% |
52.01 |
| BHP4U8 |
2024-07-25 15:11:14 |
17-Oct-2024 |
$43 |
$1.105 |
100 |
16 |
$110.5 |
2.62% |
$200.5 |
4.76% |
44.105 |
| BHPW57 |
2024-07-26 13:19:57 |
17-Oct-2024 |
$43.01 |
$0.995 |
100 |
311 |
$99.5 |
2.36% |
$190.5 |
4.52% |
44.005 |
| BHP4X8 |
2024-07-26 15:09:52 |
17-Oct-2024 |
$43.5 |
$0.905 |
100 |
128 |
$90.5 |
2.15% |
$230.5 |
5.48% |
44.405 |
| BHP5F8 |
2024-07-26 14:43:59 |
17-Oct-2024 |
$44 |
$0.74 |
100 |
50 |
$74 |
1.76% |
$264 |
6.27% |
44.74 |
| BHPRQ9 |
2024-07-26 10:56:35 |
17-Oct-2024 |
$44.01 |
$0.68 |
100 |
159 |
$68 |
1.62% |
$259 |
6.15% |
44.69 |
| BHP0U9 |
2024-07-26 11:10:03 |
17-Oct-2024 |
$47 |
$0.19 |
100 |
100 |
$19 |
0.45% |
$509 |
12.09% |
47.19 |
| BHP3M9 |
2024-07-26 11:17:53 |
17-Oct-2024 |
$48 |
$0.12 |
100 |
1618 |
$12 |
0.29% |
$602 |
14.3% |
48.12 |
| BHPST7 |
2024-07-25 14:35:40 |
21-Nov-2024 |
$45 |
$0.735 |
100 |
81 |
$73.5 |
1.75% |
$363.5 |
8.63% |
45.735 |
| BHPJG8 |
2024-07-26 10:30:54 |
19-Dec-2024 |
$41.47 |
$2.4 |
112 |
155 |
$268.8 |
5.7% |
$198.24 |
4.2% |
43.87 |
| BHPLL7 |
2024-07-26 10:37:22 |
19-Dec-2024 |
$42.8 |
$1.75 |
112 |
228 |
$196 |
4.16% |
$274.4 |
5.82% |
44.55 |
| BHPVG9 |
2024-07-26 10:49:18 |
19-Dec-2024 |
$45.48 |
$0.845 |
112 |
763 |
$94.64 |
2.01% |
$473.2 |
10.04% |
46.325 |
| BHPU19 |
2024-07-25 11:04:21 |
16-Jan-2025 |
$44.5 |
$1.3 |
100 |
10 |
$130 |
3.09% |
$370 |
8.79% |
45.8 |
| BHPU89 |
2024-07-26 10:39:50 |
16-Jan-2025 |
$45 |
$1.15 |
100 |
67 |
$115 |
2.73% |
$405 |
9.62% |
46.15 |
| BHPUC9 |
2024-07-25 15:55:51 |
16-Jan-2025 |
$46 |
$0.885 |
100 |
31 |
$88.5 |
2.1% |
$478.5 |
11.37% |
46.885 |
| BHPL89 |
2024-07-25 11:36:27 |
20-Mar-2025 |
$42.5 |
$2.575 |
100 |
843 |
$257.5 |
6.12% |
$297.5 |
7.07% |
45.075 |
| BHPU58 |
2024-07-26 10:36:22 |
20-Mar-2025 |
$43 |
$2.34 |
100 |
1847 |
$234 |
5.56% |
$324 |
7.7% |
45.34 |
| BHPSB9 |
2024-07-25 14:34:26 |
20-Mar-2025 |
$45.01 |
$1.375 |
100 |
26 |
$137.5 |
3.27% |
$428.5 |
10.18% |
46.385 |
| BHPFO7 |
2024-07-25 11:43:44 |
18-Sep-2025 |
$50 |
$1.245 |
100 |
49 |
$124.5 |
2.96% |
$914.5 |
21.72% |
51.245 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.53 |
0.31 |
21.4 |
21.75 |
21.45 |
21.735 |
21.32 |
1238305 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKF8 |
2024-07-26 13:54:42 |
15-Aug-2024 |
$22 |
$0.285 |
100 |
420 |
$28.5 |
1.32% |
$75.5 |
3.51% |
22.285 |
| BSLKH8 |
2024-07-26 15:53:35 |
15-Aug-2024 |
$22.5 |
$0.14 |
100 |
365 |
$14 |
0.65% |
$111 |
5.16% |
22.64 |
| BSLL48 |
2024-07-26 13:49:25 |
15-Aug-2024 |
$22.51 |
$0.14 |
100 |
811 |
$14 |
0.65% |
$112 |
5.2% |
22.65 |
| BSL2G7 |
2024-07-26 14:01:48 |
19-Sep-2024 |
$23.01 |
$0.29 |
100 |
15 |
$29 |
1.35% |
$177 |
8.22% |
23.3 |
| BSLVA7 |
2024-07-26 14:30:24 |
19-Sep-2024 |
$23.5 |
$0.21 |
100 |
65 |
$21 |
0.98% |
$218 |
10.13% |
23.71 |
| BSLDS9 |
2024-07-25 15:58:08 |
16-Jan-2025 |
$23.01 |
$0.895 |
100 |
15 |
$89.5 |
4.16% |
$237.5 |
11.03% |
23.905 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.85 |
0.01 |
3.83 |
3.86 |
3.87 |
3.89 |
3.83 |
17141852 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSY97 |
2024-07-26 10:21:55 |
15-Aug-2024 |
$3.9 |
$0.045 |
100 |
2108 |
$4.5 |
1.17% |
$9.5 |
2.47% |
3.945 |
| TLSYB7 |
2024-07-25 11:30:02 |
15-Aug-2024 |
$4 |
$0.015 |
100 |
445 |
$1.5 |
0.39% |
$16.5 |
4.29% |
4.015 |
| TLSEJ9 |
2024-07-25 15:02:57 |
19-Sep-2024 |
$3.9 |
$0.065 |
100 |
2550 |
$6.5 |
1.69% |
$11.5 |
2.99% |
3.965 |
| TLSET9 |
2024-07-25 15:02:56 |
19-Sep-2024 |
$3.91 |
$0.045 |
100 |
12618 |
$4.5 |
1.17% |
$10.5 |
2.73% |
3.955 |
| TLSCQ7 |
2024-07-26 10:43:39 |
19-Dec-2024 |
$3.87 |
$0.12 |
100 |
1310 |
$12 |
3.12% |
$14 |
3.64% |
3.99 |
| TLSQ89 |
2024-07-25 10:56:03 |
20-Mar-2025 |
$3.8 |
$0.2 |
100 |
1300 |
$20 |
5.19% |
$15 |
3.9% |
4 |
| TLSLS8 |
2024-07-25 11:44:09 |
20-Mar-2025 |
$3.9 |
$0.15 |
100 |
1510 |
$15 |
3.9% |
$20 |
5.19% |
4.05 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.