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
|
39.59 |
-0.09 |
39.5 |
39.6 |
39.23 |
39.59 |
39.21 |
19531098 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZ87 |
2024-12-20 15:50:31 |
24-Dec-2024 |
$40.13 |
$0.12 |
112 |
400 |
$13.44 |
0.3% |
$73.92 |
1.67% |
40.25 |
| BHPZA7 |
2024-12-20 16:18:48 |
24-Dec-2024 |
$40.57 |
$0.04 |
112 |
286 |
$4.48 |
0.1% |
$114.24 |
2.58% |
40.61 |
| BHPI28 |
2024-12-19 11:07:44 |
02-Jan-2025 |
$39.51 |
$0.585 |
100 |
100 |
$58.5 |
1.48% |
$50.5 |
1.28% |
40.095 |
| BHPEI8 |
2024-12-20 14:21:53 |
02-Jan-2025 |
$40 |
$0.345 |
100 |
455 |
$34.5 |
0.87% |
$75.5 |
1.91% |
40.345 |
| BHPEK8 |
2024-12-19 12:08:28 |
02-Jan-2025 |
$40.5 |
$0.185 |
100 |
14 |
$18.5 |
0.47% |
$109.5 |
2.77% |
40.685 |
| BHPEM8 |
2024-12-19 11:20:22 |
02-Jan-2025 |
$41 |
$0.09 |
100 |
189 |
$9 |
0.23% |
$150 |
3.79% |
41.09 |
| BHPNT8 |
2024-12-20 14:01:01 |
09-Jan-2025 |
$39 |
$1.12 |
100 |
295 |
$112 |
2.83% |
$53 |
1.34% |
40.12 |
| BHPZI9 |
2024-12-19 12:30:53 |
16-Jan-2025 |
$38.5 |
$1.63 |
100 |
82 |
$163 |
4.12% |
$54 |
1.36% |
40.13 |
| BHPS89 |
2024-12-20 11:10:45 |
16-Jan-2025 |
$39.5 |
$0.975 |
100 |
323 |
$97.5 |
2.46% |
$88.5 |
2.24% |
40.475 |
| BHPSH9 |
2024-12-20 13:21:17 |
16-Jan-2025 |
$40 |
$0.72 |
100 |
1248 |
$72 |
1.82% |
$113 |
2.85% |
40.72 |
| BHPSJ9 |
2024-12-20 15:41:12 |
16-Jan-2025 |
$40.5 |
$0.515 |
100 |
2914 |
$51.5 |
1.3% |
$142.5 |
3.6% |
41.015 |
| BHPFZ8 |
2024-12-20 14:24:09 |
16-Jan-2025 |
$40.51 |
$0.515 |
100 |
135 |
$51.5 |
1.3% |
$143.5 |
3.62% |
41.025 |
| BHPSL9 |
2024-12-20 16:05:42 |
16-Jan-2025 |
$41 |
$0.365 |
100 |
1261 |
$36.5 |
0.92% |
$177.5 |
4.48% |
41.365 |
| BHPG28 |
2024-12-19 11:12:05 |
16-Jan-2025 |
$41.01 |
$0.36 |
100 |
135 |
$36 |
0.91% |
$178 |
4.5% |
41.37 |
| BHPTF9 |
2024-12-20 14:43:00 |
16-Jan-2025 |
$41.5 |
$0.25 |
100 |
10188 |
$25 |
0.63% |
$216 |
5.46% |
41.75 |
| BHPG48 |
2024-12-20 15:11:23 |
16-Jan-2025 |
$41.51 |
$0.25 |
100 |
173 |
$25 |
0.63% |
$217 |
5.48% |
41.76 |
| BHPTP9 |
2024-12-20 13:44:54 |
16-Jan-2025 |
$42 |
$0.17 |
100 |
895 |
$17 |
0.43% |
$258 |
6.52% |
42.17 |
| BHPKF8 |
2024-12-20 15:42:01 |
16-Jan-2025 |
$42.01 |
$0.17 |
100 |
1095 |
$17 |
0.43% |
$259 |
6.54% |
42.18 |
| BHPTR9 |
2024-12-20 14:25:35 |
16-Jan-2025 |
$42.5 |
$0.12 |
100 |
1728 |
$12 |
0.3% |
$303 |
7.65% |
42.62 |
| BHPTT9 |
2024-12-20 11:25:07 |
16-Jan-2025 |
$43 |
$0.085 |
100 |
3313 |
$8.5 |
0.21% |
$349.5 |
8.83% |
43.085 |
| BHPTV9 |
2024-12-20 14:30:30 |
16-Jan-2025 |
$43.5 |
$0.06 |
100 |
2489 |
$6 |
0.15% |
$397 |
10.03% |
43.56 |
| BHPTX9 |
2024-12-20 14:46:51 |
16-Jan-2025 |
$44 |
$0.05 |
100 |
3703 |
$5 |
0.13% |
$446 |
11.27% |
44.05 |
| BHPU19 |
2024-12-20 14:56:47 |
16-Jan-2025 |
$44.5 |
$0.035 |
100 |
852 |
$3.5 |
0.09% |
$494.5 |
12.49% |
44.535 |
| BHPU89 |
2024-12-19 10:20:30 |
16-Jan-2025 |
$45 |
$0.03 |
100 |
2887 |
$3 |
0.08% |
$544 |
13.74% |
45.03 |
| BHPNZ7 |
2024-12-19 14:37:13 |
20-Feb-2025 |
$38.5 |
$2.205 |
100 |
22 |
$220.5 |
5.57% |
$111.5 |
2.82% |
40.705 |
| BHPP67 |
2024-12-20 11:33:56 |
20-Feb-2025 |
$40 |
$1.33 |
100 |
12 |
$133 |
3.36% |
$174 |
4.4% |
41.33 |
| BHPP87 |
2024-12-19 12:09:24 |
20-Feb-2025 |
$40.5 |
$1.1 |
100 |
108 |
$110 |
2.78% |
$201 |
5.08% |
41.6 |
| BHPPK7 |
2024-12-19 12:25:08 |
20-Feb-2025 |
$41 |
$0.895 |
100 |
160 |
$89.5 |
2.26% |
$230.5 |
5.82% |
41.895 |
| BHPPM7 |
2024-12-20 15:54:40 |
20-Feb-2025 |
$41.5 |
$0.73 |
100 |
116 |
$73 |
1.84% |
$264 |
6.67% |
42.23 |
| BHPPO7 |
2024-12-20 11:52:56 |
20-Feb-2025 |
$42 |
$0.585 |
100 |
3210 |
$58.5 |
1.48% |
$299.5 |
7.57% |
42.585 |
| BHPPS7 |
2024-12-20 12:00:22 |
20-Feb-2025 |
$42.5 |
$0.46 |
100 |
29668 |
$46 |
1.16% |
$337 |
8.51% |
42.96 |
| BHPUJ7 |
2024-12-20 14:04:52 |
20-Feb-2025 |
$43 |
$0.36 |
100 |
532 |
$36 |
0.91% |
$377 |
9.52% |
43.36 |
| BHPGU7 |
2024-12-20 11:13:51 |
20-Feb-2025 |
$43.01 |
$0.36 |
100 |
239 |
$36 |
0.91% |
$378 |
9.55% |
43.37 |
| BHPUL7 |
2024-12-20 15:13:01 |
20-Feb-2025 |
$43.5 |
$0.28 |
100 |
620 |
$28 |
0.71% |
$419 |
10.58% |
43.78 |
| BHPCK8 |
2024-12-20 14:48:30 |
20-Feb-2025 |
$43.51 |
$0.28 |
100 |
479 |
$28 |
0.71% |
$420 |
10.61% |
43.79 |
| BHPV27 |
2024-12-19 11:19:36 |
20-Feb-2025 |
$44 |
$0.215 |
100 |
1422 |
$21.5 |
0.54% |
$462.5 |
11.68% |
44.215 |
| BHPYK7 |
2024-12-19 11:09:29 |
20-Feb-2025 |
$45 |
$0.125 |
100 |
1334 |
$12.5 |
0.32% |
$553.5 |
13.98% |
45.125 |
| BHPCM8 |
2024-12-19 10:20:23 |
20-Feb-2025 |
$47 |
$0.035 |
100 |
561 |
$3.5 |
0.09% |
$744.5 |
18.81% |
47.035 |
| BHPPU7 |
2024-12-19 15:50:59 |
20-Mar-2025 |
$35.5 |
$4.675 |
100 |
10 |
$467.5 |
11.81% |
$58.5 |
1.48% |
40.175 |
| BHPRX9 |
2024-12-20 13:06:26 |
20-Mar-2025 |
$36.01 |
$3.57 |
100 |
166 |
$357 |
9.02% |
$-1 |
-0.03% |
39.58 |
| BHPGZ7 |
2024-12-20 13:45:27 |
20-Mar-2025 |
$39.5 |
$1.82 |
100 |
50 |
$182 |
4.6% |
$173 |
4.37% |
41.32 |
| BHPTW8 |
2024-12-20 11:09:25 |
20-Mar-2025 |
$40 |
$1.56 |
100 |
169 |
$156 |
3.94% |
$197 |
4.98% |
41.56 |
| BHPKY9 |
2024-12-20 12:00:46 |
20-Mar-2025 |
$40.5 |
$1.33 |
100 |
190 |
$133 |
3.36% |
$224 |
5.66% |
41.83 |
| BHPRG7 |
2024-12-20 11:25:21 |
20-Mar-2025 |
$41.01 |
$0.89 |
100 |
50 |
$89 |
2.25% |
$231 |
5.83% |
41.9 |
| BHPRI7 |
2024-12-20 11:24:29 |
20-Mar-2025 |
$41.51 |
$0.745 |
100 |
6 |
$74.5 |
1.88% |
$266.5 |
6.73% |
42.255 |
| BHPU38 |
2024-12-20 12:24:53 |
20-Mar-2025 |
$42 |
$0.775 |
100 |
985 |
$77.5 |
1.96% |
$318.5 |
8.04% |
42.775 |
| BHPZM7 |
2024-12-20 11:35:16 |
20-Mar-2025 |
$42.01 |
$0.615 |
100 |
704 |
$61.5 |
1.55% |
$303.5 |
7.67% |
42.625 |
| BHPL89 |
2024-12-20 15:32:49 |
20-Mar-2025 |
$42.5 |
$0.635 |
100 |
1753 |
$63.5 |
1.6% |
$354.5 |
8.95% |
43.135 |
| BHPZS7 |
2024-12-20 10:16:42 |
20-Mar-2025 |
$43.01 |
$0.415 |
100 |
395 |
$41.5 |
1.05% |
$383.5 |
9.69% |
43.425 |
| BHPU78 |
2024-12-20 11:14:52 |
20-Mar-2025 |
$44 |
$0.345 |
100 |
1929 |
$34.5 |
0.87% |
$475.5 |
12.01% |
44.345 |
| BHPS79 |
2024-12-19 10:52:48 |
20-Mar-2025 |
$44.01 |
$0.275 |
100 |
592 |
$27.5 |
0.69% |
$469.5 |
11.86% |
44.285 |
| BHPU98 |
2024-12-19 13:44:15 |
20-Mar-2025 |
$45 |
$0.22 |
100 |
505 |
$22 |
0.56% |
$563 |
14.22% |
45.22 |
| BHPUB8 |
2024-12-19 11:31:06 |
20-Mar-2025 |
$46 |
$0.14 |
100 |
1059 |
$14 |
0.35% |
$655 |
16.54% |
46.14 |
| BHPGL8 |
2024-12-20 11:30:26 |
17-Apr-2025 |
$41.51 |
$1.01 |
100 |
1929 |
$101 |
2.55% |
$293 |
7.4% |
42.52 |
| BHPWT9 |
2024-12-19 12:47:29 |
17-Apr-2025 |
$45.5 |
$0.26 |
100 |
400 |
$26 |
0.66% |
$617 |
15.58% |
45.76 |
| BHPXZ8 |
2024-12-20 13:14:25 |
19-Jun-2025 |
$39.5 |
$2.445 |
100 |
524 |
$244.5 |
6.18% |
$235.5 |
5.95% |
41.945 |
| BHPTC8 |
2024-12-20 12:47:41 |
19-Jun-2025 |
$40 |
$2.2 |
100 |
518 |
$220 |
5.56% |
$261 |
6.59% |
42.2 |
| BHPY28 |
2024-12-20 12:53:59 |
19-Jun-2025 |
$40.5 |
$1.975 |
100 |
337 |
$197.5 |
4.99% |
$288.5 |
7.29% |
42.475 |
| BHPTF8 |
2024-12-20 11:57:56 |
19-Jun-2025 |
$41 |
$1.755 |
100 |
118 |
$175.5 |
4.43% |
$316.5 |
7.99% |
42.755 |
| BHPDW7 |
2024-12-19 15:04:28 |
19-Jun-2025 |
$45.01 |
$0.63 |
100 |
250 |
$63 |
1.59% |
$605 |
15.28% |
45.64 |
| BHP9M7 |
2024-12-19 12:14:15 |
19-Jun-2025 |
$46.01 |
$0.47 |
100 |
199 |
$47 |
1.19% |
$689 |
17.4% |
46.48 |
| BHPT69 |
2024-12-20 10:28:53 |
18-Sep-2025 |
$41 |
$2.425 |
100 |
225 |
$242.5 |
6.13% |
$383.5 |
9.69% |
43.425 |
| BHPMC9 |
2024-12-19 10:20:28 |
19-Mar-2026 |
$43 |
$2.48 |
100 |
1 |
$248 |
6.26% |
$589 |
14.88% |
45.48 |
| BHPMO9 |
2024-12-20 10:41:56 |
19-Mar-2026 |
$46 |
$1.605 |
100 |
73 |
$160.5 |
4.05% |
$801.5 |
20.25% |
47.605 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
19.21 |
-0.62 |
19.18 |
19.6 |
19.82 |
19.83 |
19.16 |
3532422 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLC79 |
2024-12-20 14:35:10 |
16-Jan-2025 |
$20 |
$0.245 |
100 |
48 |
$24.5 |
1.28% |
$103.5 |
5.39% |
20.245 |
| BSLCQ9 |
2024-12-20 11:29:27 |
16-Jan-2025 |
$22.5 |
$0.015 |
100 |
771 |
$1.5 |
0.08% |
$330.5 |
17.2% |
22.515 |
| BSLFI9 |
2024-12-20 12:02:26 |
20-Feb-2025 |
$20.5 |
$0.415 |
100 |
200 |
$41.5 |
2.16% |
$170.5 |
8.88% |
20.915 |
| BSLFM9 |
2024-12-20 11:01:16 |
20-Feb-2025 |
$21.5 |
$0.205 |
100 |
1105 |
$20.5 |
1.07% |
$249.5 |
12.99% |
21.705 |
| BSLPU8 |
2024-12-20 14:55:56 |
20-Mar-2025 |
$25.51 |
$0.025 |
100 |
961 |
$2.5 |
0.13% |
$632.5 |
32.93% |
25.535 |
| BSLNN9 |
2024-12-19 15:16:05 |
17-Apr-2025 |
$19.51 |
$1.055 |
100 |
164 |
$105.5 |
5.49% |
$135.5 |
7.05% |
20.565 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.98 |
0.01 |
3.95 |
3.99 |
3.97 |
3.985 |
3.96 |
32605921 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSKS9 |
2024-12-20 16:10:53 |
24-Dec-2024 |
$3.97 |
$0.045 |
100 |
20 |
$4.5 |
1.13% |
$3.5 |
0.88% |
4.015 |
| TLSF17 |
2024-12-20 13:19:41 |
16-Jan-2025 |
$4 |
$0.055 |
100 |
4944 |
$5.5 |
1.38% |
$7.5 |
1.88% |
4.055 |
| TLSRI7 |
2024-12-19 14:11:40 |
20-Feb-2025 |
$3.8 |
$0.235 |
100 |
280 |
$23.5 |
5.9% |
$5.5 |
1.38% |
4.035 |
| TLSS57 |
2024-12-19 15:41:24 |
20-Feb-2025 |
$3.81 |
$0.225 |
100 |
475 |
$22.5 |
5.65% |
$5.5 |
1.38% |
4.035 |
| TLSRK7 |
2024-12-19 14:16:51 |
20-Feb-2025 |
$3.9 |
$0.155 |
100 |
4215 |
$15.5 |
3.89% |
$7.5 |
1.88% |
4.055 |
| TLSRO7 |
2024-12-20 12:37:05 |
20-Feb-2025 |
$4.1 |
$0.05 |
100 |
87747 |
$5 |
1.26% |
$17 |
4.27% |
4.15 |
| TLSQQ9 |
2024-12-20 15:44:10 |
20-Mar-2025 |
$4.01 |
$0.07 |
100 |
4286 |
$7 |
1.76% |
$10 |
2.51% |
4.08 |
| TLSRQ8 |
2024-12-20 12:03:55 |
19-Jun-2025 |
$3.99 |
$0.14 |
100 |
950 |
$14 |
3.52% |
$15 |
3.77% |
4.13 |
| TLS6N9 |
2024-12-19 11:15:29 |
19-Jun-2025 |
$4.1 |
$0.09 |
100 |
1902 |
$9 |
2.26% |
$21 |
5.28% |
4.19 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.