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
|
40.425 |
0.165 |
40.42 |
40.43 |
40.36 |
40.545 |
40.29 |
1141607 |
|
Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
Profit |
% Return |
Profit |
% Return |
BHPQ29 |
2025-02-05 11:21:08 |
13-Feb-2025 |
$39.5 |
$1.067 |
100 |
268 |
$106.7 |
2.64% |
$14.2 |
0.35% |
40.567 |
BHPQ49 |
2025-02-06 14:33:59 |
13-Feb-2025 |
$40 |
$0.677 |
100 |
756 |
$67.7 |
1.67% |
$25.2 |
0.62% |
40.677 |
BHPR99 |
2025-02-06 15:47:32 |
13-Feb-2025 |
$40.01 |
$0.67 |
100 |
207 |
$67 |
1.66% |
$25.5 |
0.63% |
40.68 |
BHPQ69 |
2025-02-07 10:50:54 |
13-Feb-2025 |
$40.5 |
$0.387 |
100 |
544 |
$38.7 |
0.96% |
$46.2 |
1.14% |
40.887 |
BHPQ89 |
2025-02-07 10:58:58 |
13-Feb-2025 |
$41 |
$0.197 |
100 |
759 |
$19.7 |
0.49% |
$77.2 |
1.91% |
41.197 |
BHPRO9 |
2025-02-05 11:58:33 |
13-Feb-2025 |
$41.01 |
$0.187 |
100 |
432 |
$18.7 |
0.46% |
$77.2 |
1.91% |
41.197 |
BHPQA9 |
2025-02-07 10:56:24 |
13-Feb-2025 |
$41.5 |
$0.107 |
100 |
498 |
$10.7 |
0.26% |
$118.2 |
2.92% |
41.607 |
BHPQG9 |
2025-02-05 14:59:08 |
13-Feb-2025 |
$43 |
$0.09 |
100 |
200 |
$9 |
0.22% |
$266.5 |
6.59% |
43.09 |
BHPNT7 |
2025-02-05 10:27:18 |
20-Feb-2025 |
$37 |
$3.58 |
100 |
12 |
$358 |
8.86% |
$15.5 |
0.38% |
40.58 |
BHPP27 |
2025-02-05 13:20:09 |
20-Feb-2025 |
$39 |
$1.67 |
100 |
294 |
$167 |
4.13% |
$24.5 |
0.61% |
40.67 |
BHPP47 |
2025-02-05 12:41:14 |
20-Feb-2025 |
$39.5 |
$1.282 |
100 |
937 |
$128.2 |
3.17% |
$35.7 |
0.88% |
40.782 |
BHPP67 |
2025-02-07 10:40:46 |
20-Feb-2025 |
$40 |
$0.925 |
100 |
2626 |
$92.5 |
2.29% |
$50 |
1.24% |
40.925 |
BHPC58 |
2025-02-05 12:22:24 |
20-Feb-2025 |
$40.01 |
$0.925 |
100 |
307 |
$92.5 |
2.29% |
$51 |
1.26% |
40.935 |
BHPP87 |
2025-02-07 10:39:50 |
20-Feb-2025 |
$40.5 |
$0.645 |
100 |
961 |
$64.5 |
1.6% |
$72 |
1.78% |
41.145 |
BHPI78 |
2025-02-07 10:51:13 |
20-Feb-2025 |
$40.51 |
$0.64 |
100 |
205 |
$64 |
1.58% |
$72.5 |
1.79% |
41.15 |
BHPPK7 |
2025-02-06 11:19:55 |
20-Feb-2025 |
$41 |
$0.425 |
100 |
2142 |
$42.5 |
1.05% |
$100 |
2.47% |
41.425 |
BHPPM7 |
2025-02-05 13:26:31 |
20-Feb-2025 |
$41.5 |
$0.275 |
100 |
14210 |
$27.5 |
0.68% |
$135 |
3.34% |
41.775 |
BHPCU8 |
2025-02-05 13:32:32 |
20-Feb-2025 |
$41.51 |
$0.27 |
100 |
649 |
$27 |
0.67% |
$135.5 |
3.35% |
41.78 |
BHPPO7 |
2025-02-05 11:59:38 |
20-Feb-2025 |
$42 |
$0.16 |
100 |
4450 |
$16 |
0.4% |
$173.5 |
4.29% |
42.16 |
BHPEU9 |
2025-02-05 12:31:44 |
20-Feb-2025 |
$42.01 |
$0.155 |
100 |
777 |
$15.5 |
0.38% |
$174 |
4.3% |
42.165 |
BHPPS7 |
2025-02-07 10:29:49 |
20-Feb-2025 |
$42.5 |
$0.09 |
100 |
31434 |
$9 |
0.22% |
$216.5 |
5.36% |
42.59 |
BHPUJ7 |
2025-02-05 14:42:06 |
20-Feb-2025 |
$43 |
$0.057 |
100 |
2284 |
$5.7 |
0.14% |
$263.2 |
6.51% |
43.057 |
BHPGU7 |
2025-02-05 11:05:03 |
20-Feb-2025 |
$43.01 |
$0.055 |
100 |
530 |
$5.5 |
0.14% |
$264 |
6.53% |
43.065 |
BHPUL7 |
2025-02-06 14:34:00 |
20-Feb-2025 |
$43.5 |
$0.07 |
100 |
655 |
$7 |
0.17% |
$314.5 |
7.78% |
43.57 |
BHPVA7 |
2025-02-05 14:37:31 |
20-Feb-2025 |
$44.5 |
$0.07 |
100 |
342 |
$7 |
0.17% |
$414.5 |
10.25% |
44.57 |
BHPGZ7 |
2025-02-05 12:25:30 |
20-Mar-2025 |
$39.5 |
$1.552 |
100 |
336 |
$155.2 |
3.84% |
$62.7 |
1.55% |
41.052 |
BHPR77 |
2025-02-05 11:17:45 |
20-Mar-2025 |
$39.51 |
$1.212 |
100 |
22 |
$121.2 |
3% |
$29.7 |
0.73% |
40.722 |
BHPTW8 |
2025-02-05 10:47:56 |
20-Mar-2025 |
$40 |
$1.215 |
100 |
584 |
$121.5 |
3.01% |
$79 |
1.95% |
41.215 |
BHPCW7 |
2025-02-05 12:08:25 |
20-Mar-2025 |
$40.01 |
$0.955 |
100 |
1012 |
$95.5 |
2.36% |
$54 |
1.34% |
40.965 |
BHPKY9 |
2025-02-05 11:29:52 |
20-Mar-2025 |
$40.5 |
$0.952 |
100 |
1261 |
$95.2 |
2.35% |
$102.7 |
2.54% |
41.452 |
BHPTY8 |
2025-02-06 15:59:37 |
20-Mar-2025 |
$41 |
$0.71 |
100 |
520 |
$71 |
1.76% |
$128.5 |
3.18% |
41.71 |
BHPRG7 |
2025-02-06 10:31:36 |
20-Mar-2025 |
$41.01 |
$0.565 |
100 |
1564 |
$56.5 |
1.4% |
$115 |
2.84% |
41.575 |
BHPL19 |
2025-02-05 10:46:09 |
20-Mar-2025 |
$41.5 |
$0.527 |
100 |
2104 |
$52.7 |
1.3% |
$160.2 |
3.96% |
42.027 |
BHPU38 |
2025-02-05 14:44:58 |
20-Mar-2025 |
$42 |
$0.387 |
100 |
998 |
$38.7 |
0.96% |
$196.2 |
4.85% |
42.387 |
BHPZM7 |
2025-02-05 14:42:06 |
20-Mar-2025 |
$42.01 |
$0.297 |
100 |
1171 |
$29.7 |
0.73% |
$188.2 |
4.66% |
42.307 |
BHPL89 |
2025-02-05 11:37:22 |
20-Mar-2025 |
$42.5 |
$0.282 |
100 |
2229 |
$28.2 |
0.7% |
$235.7 |
5.83% |
42.782 |
BHPU58 |
2025-02-06 15:24:24 |
20-Mar-2025 |
$43 |
$0.19 |
100 |
3451 |
$19 |
0.47% |
$276.5 |
6.84% |
43.19 |
BHPLG9 |
2025-02-06 14:52:26 |
20-Mar-2025 |
$43.5 |
$0.132 |
100 |
2363 |
$13.2 |
0.33% |
$320.7 |
7.93% |
43.632 |
BHPUB8 |
2025-02-05 12:42:46 |
20-Mar-2025 |
$46 |
$0.047 |
100 |
1098 |
$4.7 |
0.12% |
$562.2 |
13.91% |
46.047 |
BHPGL8 |
2025-02-06 16:12:51 |
17-Apr-2025 |
$41.51 |
$0.745 |
100 |
398 |
$74.5 |
1.84% |
$183 |
4.53% |
42.255 |
BHPVY9 |
2025-02-07 10:56:21 |
17-Apr-2025 |
$42 |
$0.625 |
100 |
229 |
$62.5 |
1.55% |
$220 |
5.44% |
42.625 |
BHPCW8 |
2025-02-06 13:35:14 |
17-Apr-2025 |
$42.01 |
$0.567 |
100 |
623 |
$56.7 |
1.4% |
$215.2 |
5.32% |
42.577 |
BHPWB9 |
2025-02-05 11:48:55 |
17-Apr-2025 |
$43.5 |
$0.287 |
100 |
145 |
$28.7 |
0.71% |
$336.2 |
8.32% |
43.787 |
BHPWR9 |
2025-02-05 12:08:49 |
17-Apr-2025 |
$45 |
$0.137 |
100 |
262 |
$13.7 |
0.34% |
$471.2 |
11.66% |
45.137 |
BHPMT7 |
2025-02-05 14:51:27 |
15-May-2025 |
$42 |
$0.832 |
100 |
324 |
$83.2 |
2.06% |
$240.7 |
5.95% |
42.832 |
BHPQD7 |
2025-02-05 10:47:09 |
15-May-2025 |
$42.5 |
$0.675 |
100 |
40 |
$67.5 |
1.67% |
$275 |
6.8% |
43.175 |
BHPTC8 |
2025-02-05 11:29:50 |
19-Jun-2025 |
$40 |
$2.009 |
100 |
2623 |
$200.9 |
4.97% |
$158.4 |
3.92% |
42.009 |
BHPTF8 |
2025-02-05 11:12:04 |
19-Jun-2025 |
$41 |
$1.525 |
100 |
2149 |
$152.5 |
3.77% |
$210 |
5.19% |
42.525 |
BHPM69 |
2025-02-04 13:55:13 |
19-Jun-2025 |
$41.51 |
$1.34 |
100 |
46 |
$134 |
3.31% |
$242.5 |
6% |
42.85 |
BHPTL8 |
2025-02-05 10:32:14 |
19-Jun-2025 |
$44 |
$0.575 |
100 |
1599 |
$57.5 |
1.42% |
$415 |
10.27% |
44.575 |
BHPYC8 |
2025-02-05 12:51:56 |
19-Jun-2025 |
$45.5 |
$0.345 |
100 |
308 |
$34.5 |
0.85% |
$542 |
13.41% |
45.845 |
BHPJG9 |
2025-02-05 11:16:39 |
17-Jul-2025 |
$31 |
$9.605 |
100 |
5 |
$960.5 |
23.76% |
$18 |
0.45% |
40.605 |
BHPD89 |
2025-02-06 14:41:28 |
17-Jul-2025 |
$42 |
$1.37 |
100 |
148 |
$137 |
3.39% |
$294.5 |
7.29% |
43.37 |
BHPPY7 |
2025-02-06 10:52:48 |
18-Sep-2025 |
$35 |
$6.11 |
100 |
65 |
$611 |
15.11% |
$68.5 |
1.69% |
41.11 |
BHPT49 |
2025-02-05 12:00:39 |
18-Sep-2025 |
$40 |
$2.825 |
100 |
24 |
$282.5 |
6.99% |
$240 |
5.94% |
42.825 |
BHPT48 |
2025-02-04 11:25:24 |
18-Sep-2025 |
$54 |
$0.085 |
100 |
11 |
$8.5 |
0.21% |
$1366 |
33.79% |
54.085 |
BHPLO8 |
2025-02-06 10:52:27 |
18-Dec-2025 |
$30 |
$10.67 |
100 |
30 |
$1067 |
26.39% |
$24.5 |
0.61% |
40.67 |
BHPXV7 |
2025-02-04 14:52:15 |
18-Dec-2025 |
$44.51 |
$1.44 |
100 |
50 |
$144 |
3.56% |
$552.5 |
13.67% |
45.95 |
BHPYZ8 |
2025-02-05 12:32:05 |
17-Jun-2027 |
$44 |
$3.435 |
100 |
110 |
$343.5 |
8.5% |
$701 |
17.34% |
47.435 |
BHPZ28 |
2025-02-05 12:33:47 |
17-Jun-2027 |
$45 |
$3.145 |
100 |
10 |
$314.5 |
7.78% |
$772 |
19.1% |
48.145 |
|
Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
BSL - Bluescope Steel Ltd
|
21.45 |
0.28 |
21.44 |
21.46 |
21.31 |
21.58 |
21.24 |
96649 |
|
Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
Profit |
% Return |
Profit |
% Return |
BSLFO9 |
2025-02-04 12:25:46 |
20-Feb-2025 |
$22 |
$0.3 |
100 |
669 |
$30 |
1.4% |
$85 |
3.96% |
22.3 |
BSL3Z8 |
2025-02-04 11:38:10 |
20-Mar-2025 |
$22 |
$0.462 |
100 |
271 |
$46.2 |
2.15% |
$101.2 |
4.72% |
22.462 |
BSLM59 |
2025-02-04 14:22:02 |
17-Apr-2025 |
$22 |
$0.665 |
100 |
79 |
$66.5 |
3.1% |
$121.5 |
5.66% |
22.665 |
BSLQL9 |
2025-02-04 13:56:24 |
15-May-2025 |
$22 |
$0.784 |
100 |
16 |
$78.4 |
3.66% |
$133.4 |
6.22% |
22.784 |
|
Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
TLS - Telstra Corp Ltd
|
3.935 |
-0.015 |
3.93 |
3.94 |
3.93 |
3.94 |
3.92 |
1114482 |
|
Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
Profit |
% Return |
Profit |
% Return |
TLSS97 |
2025-02-07 10:20:03 |
20-Feb-2025 |
$4.01 |
$0.03 |
100 |
3617 |
$3 |
0.76% |
$10.5 |
2.67% |
4.04 |
TLSLS8 |
2025-02-05 11:26:59 |
20-Mar-2025 |
$3.9 |
$0.082 |
100 |
5170 |
$8.2 |
2.08% |
$4.7 |
1.19% |
3.982 |
TLSQQ9 |
2025-02-06 12:45:27 |
20-Mar-2025 |
$4.01 |
$0.025 |
100 |
12962 |
$2.5 |
0.64% |
$10 |
2.54% |
4.035 |
TLSM88 |
2025-02-06 15:46:26 |
20-Mar-2025 |
$4.11 |
$0.012 |
100 |
2580 |
$1.2 |
0.3% |
$18.7 |
4.75% |
4.122 |
TLSS98 |
2025-02-06 15:52:56 |
19-Jun-2025 |
$4 |
$0.07 |
100 |
1774 |
$7 |
1.78% |
$13.5 |
3.43% |
4.07 |
TLSZX9 |
2025-02-05 12:01:56 |
17-Jul-2025 |
$3.9 |
$0.137 |
100 |
100 |
$13.7 |
3.48% |
$10.2 |
2.59% |
4.037 |
TLSEF8 |
2025-02-06 15:29:16 |
18-Dec-2025 |
$4.41 |
$0.025 |
100 |
1150 |
$2.5 |
0.64% |
$50 |
12.71% |
4.435 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.