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
|
43.15 |
-2.08 |
43.14 |
43.15 |
43.6 |
43.75 |
43.12 |
16891082 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZN9 |
2024-04-26 15:46:37 |
02-May-2024 |
$42 |
$1.375 |
100 |
688 |
$137.5 |
3.19% |
$22.5 |
0.52% |
43.375 |
| BHPZR9 |
2024-04-26 10:57:15 |
02-May-2024 |
$43 |
$0.89 |
100 |
22 |
$89 |
2.06% |
$74 |
1.71% |
43.89 |
| BHPZT9 |
2024-04-26 14:56:21 |
02-May-2024 |
$43.5 |
$0.445 |
100 |
10 |
$44.5 |
1.03% |
$79.5 |
1.84% |
43.945 |
| BHP0K7 |
2024-04-26 14:45:08 |
02-May-2024 |
$44 |
$0.265 |
100 |
687 |
$26.5 |
0.61% |
$111.5 |
2.58% |
44.265 |
| BHP3N7 |
2024-04-26 15:59:36 |
02-May-2024 |
$44.01 |
$0.26 |
100 |
330 |
$26 |
0.6% |
$112 |
2.6% |
44.27 |
| BHP0N7 |
2024-04-26 12:09:14 |
02-May-2024 |
$44.5 |
$0.11 |
100 |
1370 |
$11 |
0.25% |
$146 |
3.38% |
44.61 |
| BHP3U7 |
2024-04-26 11:45:57 |
02-May-2024 |
$44.51 |
$0.14 |
100 |
215 |
$14 |
0.32% |
$150 |
3.48% |
44.65 |
| BHP0U7 |
2024-04-26 11:05:35 |
02-May-2024 |
$45 |
$0.065 |
100 |
1478 |
$6.5 |
0.15% |
$191.5 |
4.44% |
45.065 |
| BHP0X7 |
2024-04-24 15:52:39 |
02-May-2024 |
$45.5 |
$0.04 |
100 |
405 |
$4 |
0.09% |
$239 |
5.54% |
45.54 |
| BHP1H7 |
2024-04-26 11:07:01 |
02-May-2024 |
$46 |
$0.01 |
100 |
780 |
$1 |
0.02% |
$286 |
6.63% |
46.01 |
| BHP4H7 |
2024-04-24 11:58:44 |
02-May-2024 |
$46.01 |
$0.015 |
100 |
273 |
$1.5 |
0.03% |
$287.5 |
6.66% |
46.025 |
| BHP1K7 |
2024-04-24 11:18:18 |
02-May-2024 |
$46.5 |
$0.007 |
100 |
2270 |
$0.7 |
0.02% |
$335.7 |
7.78% |
46.507 |
| BHP4Z9 |
2024-04-26 10:58:29 |
09-May-2024 |
$43 |
$0.1 |
100 |
252 |
$10 |
0.23% |
$-5 |
-0.12% |
43.1 |
| BHP5G9 |
2024-04-26 10:26:17 |
09-May-2024 |
$43.5 |
$0.64 |
100 |
989 |
$64 |
1.48% |
$99 |
2.29% |
44.14 |
| BHP5J9 |
2024-04-26 10:26:39 |
09-May-2024 |
$44 |
$0.435 |
100 |
5491 |
$43.5 |
1.01% |
$128.5 |
2.98% |
44.435 |
| BHP5M9 |
2024-04-26 11:02:56 |
09-May-2024 |
$44.5 |
$0.1 |
100 |
195 |
$10 |
0.23% |
$145 |
3.36% |
44.6 |
| BHP5Z9 |
2024-04-24 15:01:52 |
09-May-2024 |
$46 |
$0.065 |
100 |
97 |
$6.5 |
0.15% |
$291.5 |
6.76% |
46.065 |
| BHP6J9 |
2024-04-24 14:32:06 |
09-May-2024 |
$46.5 |
$0.035 |
100 |
1093 |
$3.5 |
0.08% |
$338.5 |
7.84% |
46.535 |
| BHPG78 |
2024-04-26 13:51:06 |
16-May-2024 |
$43 |
$1.145 |
100 |
203 |
$114.5 |
2.65% |
$99.5 |
2.31% |
44.145 |
| BHPG98 |
2024-04-26 15:41:37 |
16-May-2024 |
$43.5 |
$0.1 |
100 |
51 |
$10 |
0.23% |
$45 |
1.04% |
43.6 |
| BHPGL8 |
2024-04-26 15:19:45 |
16-May-2024 |
$44 |
$0.665 |
100 |
783 |
$66.5 |
1.54% |
$151.5 |
3.51% |
44.665 |
| BHPGX8 |
2024-04-26 10:38:08 |
16-May-2024 |
$44.5 |
$0.485 |
100 |
3670 |
$48.5 |
1.12% |
$183.5 |
4.25% |
44.985 |
| BHPLR9 |
2024-04-26 14:29:55 |
16-May-2024 |
$44.51 |
$0.48 |
100 |
1290 |
$48 |
1.11% |
$184 |
4.26% |
44.99 |
| BHPGZ8 |
2024-04-26 14:29:56 |
16-May-2024 |
$45 |
$0.345 |
100 |
2055 |
$34.5 |
0.8% |
$219.5 |
5.09% |
45.345 |
| BHPLT9 |
2024-04-26 10:35:25 |
16-May-2024 |
$45.01 |
$0.345 |
100 |
461 |
$34.5 |
0.8% |
$220.5 |
5.11% |
45.355 |
| BHPI28 |
2024-04-26 11:34:26 |
16-May-2024 |
$45.5 |
$0.11 |
100 |
2343 |
$11 |
0.25% |
$246 |
5.7% |
45.61 |
| BHPK89 |
2024-04-26 13:21:25 |
16-May-2024 |
$45.51 |
$0.24 |
100 |
530 |
$24 |
0.56% |
$260 |
6.03% |
45.75 |
| BHPI48 |
2024-04-26 14:29:57 |
16-May-2024 |
$46 |
$0.185 |
100 |
6004 |
$18.5 |
0.43% |
$303.5 |
7.03% |
46.185 |
| BHPKA9 |
2024-04-26 12:56:34 |
16-May-2024 |
$46.01 |
$0.17 |
100 |
3147 |
$17 |
0.39% |
$303 |
7.02% |
46.18 |
| BHPI78 |
2024-04-26 15:53:24 |
16-May-2024 |
$46.5 |
$0.1 |
100 |
4323 |
$10 |
0.23% |
$345 |
8% |
46.6 |
| BHPCM8 |
2024-04-26 10:53:11 |
16-May-2024 |
$46.51 |
$0.115 |
100 |
1355 |
$11.5 |
0.27% |
$347.5 |
8.05% |
46.625 |
| BHPIF8 |
2024-04-26 15:33:44 |
16-May-2024 |
$47 |
$0.06 |
100 |
13152 |
$6 |
0.14% |
$391 |
9.06% |
47.06 |
| BHPCO8 |
2024-04-24 12:52:04 |
16-May-2024 |
$47.01 |
$0.08 |
100 |
1529 |
$8 |
0.19% |
$394 |
9.13% |
47.09 |
| BHPIT8 |
2024-04-26 15:59:46 |
16-May-2024 |
$47.5 |
$0.052 |
100 |
2029 |
$5.2 |
0.12% |
$440.2 |
10.2% |
47.552 |
| BHPXB7 |
2024-04-26 15:22:12 |
16-May-2024 |
$47.51 |
$0.06 |
100 |
28847 |
$6 |
0.14% |
$442 |
10.24% |
47.57 |
| BHPIV8 |
2024-04-26 10:45:02 |
16-May-2024 |
$48 |
$0.045 |
100 |
2015 |
$4.5 |
0.1% |
$489.5 |
11.34% |
48.045 |
| BHPJ58 |
2024-04-26 10:20:18 |
16-May-2024 |
$48.5 |
$0.03 |
100 |
1113 |
$3 |
0.07% |
$538 |
12.47% |
48.53 |
| BHPJA8 |
2024-04-26 10:20:18 |
16-May-2024 |
$49 |
$0.02 |
100 |
723 |
$2 |
0.05% |
$587 |
13.6% |
49.02 |
| BHPKF8 |
2024-04-26 11:00:38 |
16-May-2024 |
$50 |
$0.008 |
100 |
305 |
$0.8 |
0.02% |
$685.8 |
15.89% |
50.008 |
| BHPBK7 |
2024-04-26 11:35:57 |
20-Jun-2024 |
$40.14 |
$3.755 |
112 |
140 |
$420.56 |
8.7% |
$83.44 |
1.73% |
43.895 |
| BHPIM9 |
2024-04-26 14:49:08 |
20-Jun-2024 |
$43.7 |
$1.44 |
112 |
1804 |
$161.28 |
3.34% |
$222.88 |
4.61% |
45.14 |
| BHPIO9 |
2024-04-26 12:56:18 |
20-Jun-2024 |
$44.59 |
$0.2 |
112 |
1012 |
$22.4 |
0.46% |
$183.68 |
3.8% |
44.79 |
| BHPI29 |
2024-04-26 10:38:24 |
20-Jun-2024 |
$44.6 |
$1.04 |
112 |
459 |
$116.48 |
2.41% |
$278.88 |
5.77% |
45.64 |
| BHPI49 |
2024-04-26 15:22:28 |
20-Jun-2024 |
$45.48 |
$0.735 |
112 |
5096 |
$82.32 |
1.7% |
$343.28 |
7.1% |
46.215 |
| BHPI69 |
2024-04-26 15:38:02 |
20-Jun-2024 |
$45.49 |
$0.735 |
112 |
410 |
$82.32 |
1.7% |
$344.4 |
7.13% |
46.225 |
| BHPIQ9 |
2024-04-26 12:13:40 |
20-Jun-2024 |
$46.37 |
$0.45 |
112 |
4913 |
$50.4 |
1.04% |
$411.04 |
8.51% |
46.82 |
| BHPIF9 |
2024-04-26 11:12:22 |
20-Jun-2024 |
$46.38 |
$0.42 |
112 |
1726 |
$47.04 |
0.97% |
$408.8 |
8.46% |
46.8 |
| BHPJL9 |
2024-04-26 12:35:12 |
20-Jun-2024 |
$47.26 |
$0.345 |
112 |
4344 |
$38.64 |
0.8% |
$498.96 |
10.32% |
47.605 |
| BHPIS9 |
2024-04-26 16:02:09 |
20-Jun-2024 |
$48.15 |
$0.225 |
112 |
1355 |
$25.2 |
0.52% |
$585.2 |
12.11% |
48.375 |
| BHPP87 |
2024-04-26 12:30:01 |
20-Jun-2024 |
$48.16 |
$0.225 |
112 |
1285 |
$25.2 |
0.52% |
$586.32 |
12.13% |
48.385 |
| BHPJV9 |
2024-04-26 10:25:17 |
20-Jun-2024 |
$49.05 |
$0.145 |
112 |
3105 |
$16.24 |
0.34% |
$677.04 |
14.01% |
49.195 |
| BHPS29 |
2024-04-26 10:20:19 |
20-Jun-2024 |
$49.94 |
$0.095 |
112 |
1875 |
$10.64 |
0.22% |
$771.12 |
15.96% |
50.035 |
| BHPKG9 |
2024-04-24 11:09:54 |
20-Jun-2024 |
$50.83 |
$0.055 |
112 |
354 |
$6.16 |
0.13% |
$866.32 |
17.93% |
50.885 |
| BHPEF7 |
2024-04-26 13:26:49 |
18-Jul-2024 |
$42.5 |
$2.535 |
100 |
1502 |
$253.5 |
5.87% |
$188.5 |
4.37% |
45.035 |
| BHPFL7 |
2024-04-26 11:21:03 |
18-Jul-2024 |
$47 |
$0.655 |
100 |
341 |
$65.5 |
1.52% |
$450.5 |
10.44% |
47.655 |
| BHPFN7 |
2024-04-26 15:59:24 |
18-Jul-2024 |
$47.5 |
$0.555 |
100 |
152 |
$55.5 |
1.29% |
$490.5 |
11.37% |
48.055 |
| BHP6H7 |
2024-04-26 15:36:07 |
18-Jul-2024 |
$47.51 |
$0.55 |
100 |
194 |
$55 |
1.27% |
$491 |
11.38% |
48.06 |
| BHPFT7 |
2024-04-24 15:34:18 |
18-Jul-2024 |
$48.5 |
$0.385 |
100 |
401 |
$38.5 |
0.89% |
$573.5 |
13.29% |
48.885 |
| BHPFV7 |
2024-04-26 14:13:02 |
18-Jul-2024 |
$49 |
$0.315 |
100 |
1363 |
$31.5 |
0.73% |
$616.5 |
14.29% |
49.315 |
| BHPXW7 |
2024-04-26 14:50:45 |
15-Aug-2024 |
$41.5 |
$3.55 |
100 |
9 |
$355 |
8.23% |
$190 |
4.4% |
45.05 |
| BHPYC7 |
2024-04-24 10:25:51 |
15-Aug-2024 |
$45 |
$1.67 |
100 |
527 |
$167 |
3.87% |
$352 |
8.16% |
46.67 |
| BHP8G7 |
2024-04-26 10:06:56 |
15-Aug-2024 |
$45.51 |
$1.46 |
100 |
2 |
$146 |
3.38% |
$382 |
8.85% |
46.97 |
| BHPST9 |
2024-04-26 10:49:12 |
19-Sep-2024 |
$43.5 |
$2.64 |
100 |
12 |
$264 |
6.12% |
$299 |
6.93% |
46.14 |
| BHPP78 |
2024-04-26 11:36:49 |
19-Sep-2024 |
$44.51 |
$1.79 |
100 |
24 |
$179 |
4.15% |
$315 |
7.3% |
46.3 |
| BHPSZ9 |
2024-04-26 11:57:32 |
19-Sep-2024 |
$46.5 |
$1.365 |
100 |
445 |
$136.5 |
3.16% |
$471.5 |
10.93% |
47.865 |
| BHPP98 |
2024-04-26 12:00:29 |
19-Sep-2024 |
$46.51 |
$1.125 |
100 |
131 |
$112.5 |
2.61% |
$448.5 |
10.39% |
47.635 |
| BHPQF9 |
2024-04-26 12:50:52 |
19-Sep-2024 |
$47.01 |
$0.995 |
100 |
131 |
$99.5 |
2.31% |
$485.5 |
11.25% |
48.005 |
| BHPT29 |
2024-04-26 11:54:59 |
19-Sep-2024 |
$47.5 |
$1.065 |
100 |
52 |
$106.5 |
2.47% |
$541.5 |
12.55% |
48.565 |
| BHPY79 |
2024-04-24 10:58:18 |
19-Sep-2024 |
$49.01 |
$0.585 |
100 |
457 |
$58.5 |
1.36% |
$644.5 |
14.94% |
49.595 |
| BHP6U8 |
2024-04-26 15:45:45 |
17-Oct-2024 |
$45 |
$2.07 |
100 |
200 |
$207 |
4.8% |
$392 |
9.08% |
47.07 |
| BHP1K9 |
2024-04-26 12:18:27 |
19-Dec-2024 |
$32.99 |
$10.98 |
112 |
100 |
$1229.76 |
25.45% |
$91.84 |
1.9% |
43.97 |
| BHPLL7 |
2024-04-24 15:56:26 |
19-Dec-2024 |
$42.8 |
$3.62 |
112 |
190 |
$405.44 |
8.39% |
$366.24 |
7.58% |
46.42 |
| BHPV39 |
2024-04-26 14:23:48 |
19-Dec-2024 |
$44.14 |
$2.925 |
112 |
82 |
$327.6 |
6.78% |
$438.48 |
9.07% |
47.065 |
| BHPVR7 |
2024-04-26 12:08:33 |
19-Dec-2024 |
$44.59 |
$2.72 |
112 |
97 |
$304.64 |
6.3% |
$465.92 |
9.64% |
47.31 |
| BHPVI9 |
2024-04-24 14:11:41 |
19-Dec-2024 |
$47.26 |
$1.69 |
112 |
5 |
$189.28 |
3.92% |
$649.6 |
13.44% |
48.95 |
| BHPR68 |
2024-04-26 11:22:38 |
19-Dec-2024 |
$57.07 |
$0.215 |
112 |
424 |
$24.08 |
0.5% |
$1583.12 |
32.76% |
57.285 |
| BHPLI9 |
2024-04-26 10:44:08 |
20-Mar-2025 |
$44.5 |
$3.31 |
100 |
230 |
$331 |
7.67% |
$466 |
10.8% |
47.81 |
| BHPLO9 |
2024-04-26 15:23:22 |
20-Mar-2025 |
$46.5 |
$2.49 |
100 |
231 |
$249 |
5.77% |
$584 |
13.53% |
48.99 |
| BHPU39 |
2024-04-26 11:21:05 |
18-Sep-2025 |
$58 |
$0.855 |
100 |
721 |
$85.5 |
1.98% |
$1570.5 |
36.4% |
58.855 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.62 |
-0.14 |
22.51 |
22.88 |
22.49 |
22.92 |
22.41 |
1304571 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLVU7 |
2024-04-24 15:41:24 |
16-May-2024 |
$19.5 |
$3.2 |
100 |
100 |
$320 |
14.15% |
$8 |
0.35% |
22.7 |
| BSLW97 |
2024-04-24 11:52:58 |
16-May-2024 |
$23 |
$0.385 |
100 |
42 |
$38.5 |
1.7% |
$76.5 |
3.38% |
23.385 |
| BSLXM7 |
2024-04-24 10:13:31 |
16-May-2024 |
$23.01 |
$0.38 |
100 |
3 |
$38 |
1.68% |
$77 |
3.4% |
23.39 |
| BSLX77 |
2024-04-24 11:38:19 |
16-May-2024 |
$24.5 |
$0.05 |
100 |
580 |
$5 |
0.22% |
$193 |
8.53% |
24.55 |
| BSLIK8 |
2024-04-26 14:29:53 |
18-Jul-2024 |
$22.5 |
$1.26 |
100 |
20 |
$126 |
5.57% |
$114 |
5.04% |
23.76 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.64 |
-0.03 |
3.63 |
3.65 |
3.65 |
3.67 |
3.64 |
15829822 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS0H7 |
2024-04-26 10:47:53 |
16-May-2024 |
$3.6 |
$0.085 |
100 |
1834 |
$8.5 |
2.34% |
$4.5 |
1.24% |
3.685 |
| TLSMI7 |
2024-04-24 14:51:18 |
20-Jun-2024 |
$3.64 |
$0.1 |
100 |
1415 |
$10 |
2.75% |
$10 |
2.75% |
3.74 |
| TLSTP8 |
2024-04-26 11:55:52 |
20-Jun-2024 |
$3.65 |
$0.095 |
100 |
100 |
$9.5 |
2.61% |
$10.5 |
2.88% |
3.745 |
| TLST19 |
2024-04-26 15:56:01 |
20-Jun-2024 |
$3.74 |
$0.055 |
100 |
640 |
$5.5 |
1.51% |
$15.5 |
4.26% |
3.795 |
| TLSUL7 |
2024-04-26 13:19:51 |
20-Jun-2024 |
$3.75 |
$0.05 |
100 |
1175 |
$5 |
1.37% |
$16 |
4.4% |
3.8 |
| TLSNM8 |
2024-04-24 10:38:15 |
20-Jun-2024 |
$3.85 |
$0.03 |
100 |
3068 |
$3 |
0.82% |
$24 |
6.59% |
3.88 |
| TLSQ27 |
2024-04-26 14:47:57 |
18-Jul-2024 |
$3.6 |
$0.145 |
100 |
1953 |
$14.5 |
3.98% |
$10.5 |
2.88% |
3.745 |
| TLS2U7 |
2024-04-26 15:40:31 |
19-Sep-2024 |
$4 |
$0.03 |
100 |
586 |
$3 |
0.82% |
$39 |
10.71% |
4.03 |
| TLSY58 |
2024-04-24 11:33:41 |
17-Oct-2024 |
$3.8 |
$0.09 |
100 |
358 |
$9 |
2.47% |
$25 |
6.87% |
3.89 |
| TLSRG8 |
2024-04-24 15:51:12 |
19-Jun-2025 |
$2.99 |
$0.71 |
100 |
40 |
$71 |
19.51% |
$6 |
1.65% |
3.7 |
| TLSP27 |
2024-04-24 11:22:28 |
18-Jun-2026 |
$4.01 |
$0.16 |
100 |
1190 |
$16 |
4.4% |
$53 |
14.56% |
4.17 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.