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
|
39.81 |
-0.27 |
39.81 |
39.82 |
40.05 |
40.08 |
39.61 |
9263051 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPM17 |
2024-11-19 13:07:50 |
21-Nov-2024 |
$36.51 |
$3.3 |
100 |
40 |
$330 |
8.29% |
$-0 |
0% |
39.81 |
| BHPMC7 |
2024-11-21 12:22:23 |
21-Nov-2024 |
$38.01 |
$1.8 |
100 |
20 |
$180 |
4.52% |
$-0 |
0% |
39.81 |
| BHPZG9 |
2024-11-20 15:21:00 |
21-Nov-2024 |
$38.5 |
$1.31 |
100 |
67 |
$131 |
3.29% |
$-0 |
0% |
39.81 |
| BHPXB8 |
2024-11-21 15:43:40 |
21-Nov-2024 |
$39 |
$0.81 |
100 |
155 |
$81 |
2.03% |
$-0 |
0% |
39.81 |
| BHPRI8 |
2024-11-21 13:09:55 |
21-Nov-2024 |
$40 |
$0.04 |
100 |
1591 |
$4 |
0.1% |
$23 |
0.58% |
40.04 |
| BHPK98 |
2024-11-21 11:03:39 |
21-Nov-2024 |
$40.5 |
$0.02 |
100 |
1675 |
$2 |
0.05% |
$71 |
1.78% |
40.52 |
| BHPB68 |
2024-11-21 14:53:19 |
21-Nov-2024 |
$40.51 |
$0.01 |
100 |
360 |
$1 |
0.03% |
$71 |
1.78% |
40.52 |
| BHPSD7 |
2024-11-19 15:29:26 |
21-Nov-2024 |
$41 |
$0.16 |
100 |
1950 |
$16 |
0.4% |
$135 |
3.39% |
41.16 |
| BHPPR8 |
2024-11-19 15:57:15 |
21-Nov-2024 |
$43.01 |
$0.03 |
100 |
1646 |
$3 |
0.08% |
$323 |
8.11% |
43.04 |
| BHP4G9 |
2024-11-21 14:30:05 |
28-Nov-2024 |
$39 |
$1.05 |
100 |
17 |
$105 |
2.64% |
$24 |
0.6% |
40.05 |
| BHP4J9 |
2024-11-21 11:27:27 |
28-Nov-2024 |
$39.5 |
$0.7 |
100 |
253 |
$70 |
1.76% |
$39 |
0.98% |
40.2 |
| BHP4M9 |
2024-11-21 15:48:04 |
28-Nov-2024 |
$40 |
$0.1 |
100 |
260 |
$10 |
0.25% |
$29 |
0.73% |
40.1 |
| BHPF57 |
2024-11-21 15:42:03 |
28-Nov-2024 |
$40.01 |
$0.42 |
100 |
600 |
$42 |
1.06% |
$62 |
1.56% |
40.43 |
| BHP4Q9 |
2024-11-21 15:48:34 |
28-Nov-2024 |
$40.5 |
$0.235 |
100 |
270 |
$23.5 |
0.59% |
$92.5 |
2.32% |
40.735 |
| BHPF77 |
2024-11-21 13:59:21 |
28-Nov-2024 |
$40.51 |
$0.23 |
100 |
200 |
$23 |
0.58% |
$93 |
2.34% |
40.74 |
| BHP4V9 |
2024-11-21 11:30:41 |
28-Nov-2024 |
$41 |
$0.12 |
100 |
30 |
$12 |
0.3% |
$131 |
3.29% |
41.12 |
| BHP9G9 |
2024-11-20 10:40:28 |
28-Nov-2024 |
$41.01 |
$0.115 |
100 |
89 |
$11.5 |
0.29% |
$131.5 |
3.3% |
41.125 |
| BHP4Z9 |
2024-11-20 13:25:32 |
28-Nov-2024 |
$41.5 |
$0.055 |
100 |
240 |
$5.5 |
0.14% |
$174.5 |
4.38% |
41.555 |
| BHP9J9 |
2024-11-21 15:34:22 |
28-Nov-2024 |
$41.51 |
$0.055 |
100 |
315 |
$5.5 |
0.14% |
$175.5 |
4.41% |
41.565 |
| BHP5G9 |
2024-11-19 14:50:08 |
28-Nov-2024 |
$42 |
$0.02 |
100 |
143 |
$2 |
0.05% |
$221 |
5.55% |
42.02 |
| BHPJC7 |
2024-11-21 13:31:56 |
05-Dec-2024 |
$41.02 |
$0.245 |
112 |
10 |
$27.44 |
0.62% |
$162.96 |
3.65% |
41.265 |
| BHPJE7 |
2024-11-21 14:10:10 |
05-Dec-2024 |
$41.47 |
$0.15 |
112 |
20 |
$16.8 |
0.38% |
$202.72 |
4.55% |
41.62 |
| BHP2U9 |
2024-11-21 11:14:54 |
19-Dec-2024 |
$38.35 |
$1.995 |
112 |
1 |
$223.44 |
5.01% |
$59.92 |
1.34% |
40.345 |
| BHPBR7 |
2024-11-19 13:09:05 |
19-Dec-2024 |
$38.36 |
$1.985 |
112 |
95 |
$222.32 |
4.99% |
$59.92 |
1.34% |
40.345 |
| BHPF69 |
2024-11-21 15:47:47 |
19-Dec-2024 |
$38.8 |
$1.67 |
112 |
182 |
$187.04 |
4.19% |
$73.92 |
1.66% |
40.47 |
| BHP3F9 |
2024-11-20 12:44:36 |
19-Dec-2024 |
$40.13 |
$0.1 |
112 |
305 |
$11.2 |
0.25% |
$47.04 |
1.06% |
40.23 |
| BHPR18 |
2024-11-21 11:11:24 |
19-Dec-2024 |
$40.57 |
$0.81 |
112 |
1507 |
$90.72 |
2.03% |
$175.84 |
3.94% |
41.38 |
| BHPBI7 |
2024-11-21 11:04:59 |
19-Dec-2024 |
$41.02 |
$0.52 |
112 |
681 |
$58.24 |
1.31% |
$193.76 |
4.35% |
41.54 |
| BHPBX7 |
2024-11-21 15:32:41 |
19-Dec-2024 |
$41.03 |
$0.51 |
112 |
436 |
$57.12 |
1.28% |
$193.76 |
4.35% |
41.54 |
| BHPJG8 |
2024-11-21 15:32:13 |
19-Dec-2024 |
$41.47 |
$0.385 |
112 |
550 |
$43.12 |
0.97% |
$229.04 |
5.14% |
41.855 |
| BHPCM7 |
2024-11-21 14:24:26 |
19-Dec-2024 |
$41.48 |
$0.38 |
112 |
56 |
$42.56 |
0.95% |
$229.6 |
5.15% |
41.86 |
| BHPI57 |
2024-11-21 10:20:52 |
19-Dec-2024 |
$41.91 |
$0.247 |
112 |
2144 |
$27.66 |
0.62% |
$262.86 |
5.9% |
42.157 |
| BHPCO7 |
2024-11-21 11:15:42 |
19-Dec-2024 |
$41.92 |
$0.28 |
112 |
1631 |
$31.36 |
0.7% |
$267.68 |
6% |
42.2 |
| BHPBZ7 |
2024-11-21 15:39:50 |
19-Dec-2024 |
$42.36 |
$0.205 |
112 |
1812 |
$22.96 |
0.51% |
$308.56 |
6.92% |
42.565 |
| BHPFF9 |
2024-11-21 11:33:05 |
19-Dec-2024 |
$42.37 |
$0.205 |
112 |
550 |
$22.96 |
0.51% |
$309.68 |
6.95% |
42.575 |
| BHPLL7 |
2024-11-21 13:58:20 |
19-Dec-2024 |
$42.8 |
$0.15 |
112 |
2679 |
$16.8 |
0.38% |
$351.68 |
7.89% |
42.95 |
| BHPQU8 |
2024-11-21 13:40:53 |
19-Dec-2024 |
$42.81 |
$0.15 |
112 |
136 |
$16.8 |
0.38% |
$352.8 |
7.91% |
42.96 |
| BHP0K9 |
2024-11-20 13:59:47 |
19-Dec-2024 |
$43.25 |
$0.06 |
112 |
1066 |
$6.72 |
0.15% |
$392 |
8.79% |
43.31 |
| BHPKR8 |
2024-11-19 13:45:09 |
19-Dec-2024 |
$43.71 |
$0.075 |
112 |
1084 |
$8.4 |
0.19% |
$445.2 |
9.98% |
43.785 |
| BHPFH9 |
2024-11-20 12:06:10 |
19-Dec-2024 |
$44.15 |
$0.055 |
112 |
60 |
$6.16 |
0.14% |
$492.24 |
11.04% |
44.205 |
| BHPVR7 |
2024-11-21 14:34:56 |
19-Dec-2024 |
$44.59 |
$0.04 |
112 |
3270 |
$4.48 |
0.1% |
$539.84 |
12.11% |
44.63 |
| BHPRK8 |
2024-11-19 11:20:49 |
19-Dec-2024 |
$44.6 |
$0.04 |
112 |
337 |
$4.48 |
0.1% |
$540.96 |
12.13% |
44.64 |
| BHPVG9 |
2024-11-20 10:29:05 |
19-Dec-2024 |
$45.48 |
$0.05 |
112 |
2411 |
$5.6 |
0.13% |
$640.64 |
14.37% |
45.53 |
| BHPVT7 |
2024-11-19 10:37:31 |
19-Dec-2024 |
$46.37 |
$1.15 |
112 |
2672 |
$128.8 |
2.89% |
$863.52 |
19.37% |
47.52 |
| BHPWX7 |
2024-11-21 10:51:07 |
19-Dec-2024 |
$46.38 |
$0.009 |
112 |
501 |
$1.01 |
0.02% |
$736.85 |
16.53% |
46.389 |
| BHPVI9 |
2024-11-20 15:11:30 |
19-Dec-2024 |
$47.26 |
$0.004 |
112 |
1001 |
$0.45 |
0.01% |
$834.85 |
18.72% |
47.264 |
| BHPMK7 |
2024-11-19 15:02:36 |
16-Jan-2025 |
$36 |
$4.265 |
100 |
400 |
$426.5 |
10.71% |
$45.5 |
1.14% |
40.265 |
| BHPC77 |
2024-11-21 12:49:26 |
16-Jan-2025 |
$38.01 |
$2.615 |
100 |
69 |
$261.5 |
6.57% |
$81.5 |
2.05% |
40.625 |
| BHPS89 |
2024-11-21 15:55:27 |
16-Jan-2025 |
$39.5 |
$1.62 |
100 |
108 |
$162 |
4.07% |
$131 |
3.29% |
41.12 |
| BHPSH9 |
2024-11-19 11:34:51 |
16-Jan-2025 |
$40 |
$1.345 |
100 |
1114 |
$134.5 |
3.38% |
$153.5 |
3.86% |
41.345 |
| BHPKD8 |
2024-11-21 15:48:19 |
16-Jan-2025 |
$40.01 |
$1.335 |
100 |
100 |
$133.5 |
3.35% |
$153.5 |
3.86% |
41.345 |
| BHPSJ9 |
2024-11-21 11:49:42 |
16-Jan-2025 |
$40.5 |
$1.09 |
100 |
108 |
$109 |
2.74% |
$178 |
4.47% |
41.59 |
| BHPSL9 |
2024-11-20 15:55:24 |
16-Jan-2025 |
$41 |
$0.875 |
100 |
893 |
$87.5 |
2.2% |
$206.5 |
5.19% |
41.875 |
| BHPTF9 |
2024-11-19 13:56:37 |
16-Jan-2025 |
$41.5 |
$0.69 |
100 |
452 |
$69 |
1.73% |
$238 |
5.98% |
42.19 |
| BHPG48 |
2024-11-21 15:03:32 |
16-Jan-2025 |
$41.51 |
$0.685 |
100 |
120 |
$68.5 |
1.72% |
$238.5 |
5.99% |
42.195 |
| BHPTP9 |
2024-11-20 14:38:13 |
16-Jan-2025 |
$42 |
$0.54 |
100 |
518 |
$54 |
1.36% |
$273 |
6.86% |
42.54 |
| BHPTR9 |
2024-11-19 11:08:55 |
16-Jan-2025 |
$42.5 |
$0.41 |
100 |
357 |
$41 |
1.03% |
$310 |
7.79% |
42.91 |
| BHPTT9 |
2024-11-21 15:56:25 |
16-Jan-2025 |
$43 |
$0.24 |
100 |
2538 |
$24 |
0.6% |
$343 |
8.62% |
43.24 |
| BHPC78 |
2024-11-19 15:50:37 |
16-Jan-2025 |
$43.01 |
$0.31 |
100 |
325 |
$31 |
0.78% |
$351 |
8.82% |
43.32 |
| BHPC98 |
2024-11-20 13:04:50 |
16-Jan-2025 |
$43.51 |
$0.235 |
100 |
180 |
$23.5 |
0.59% |
$393.5 |
9.88% |
43.745 |
| BHPTX9 |
2024-11-20 14:27:08 |
16-Jan-2025 |
$44 |
$0.155 |
100 |
1536 |
$15.5 |
0.39% |
$434.5 |
10.91% |
44.155 |
| BHPU19 |
2024-11-21 10:17:58 |
16-Jan-2025 |
$44.5 |
$0.135 |
100 |
795 |
$13.5 |
0.34% |
$482.5 |
12.12% |
44.635 |
| BHPU89 |
2024-11-20 12:47:03 |
16-Jan-2025 |
$45 |
$0.082 |
100 |
1441 |
$8.2 |
0.21% |
$527.2 |
13.24% |
45.082 |
| BHPKN8 |
2024-11-19 15:22:04 |
16-Jan-2025 |
$46.5 |
$0.045 |
100 |
428 |
$4.5 |
0.11% |
$673.5 |
16.92% |
46.545 |
| BHPFO9 |
2024-11-20 11:49:29 |
16-Jan-2025 |
$48.5 |
$0.015 |
100 |
70 |
$1.5 |
0.04% |
$870.5 |
21.87% |
48.515 |
| BHPNP7 |
2024-11-21 13:04:01 |
20-Feb-2025 |
$36 |
$4.605 |
100 |
1440 |
$460.5 |
11.57% |
$79.5 |
2% |
40.605 |
| BHPPK7 |
2024-11-20 13:39:10 |
20-Feb-2025 |
$41 |
$1.345 |
100 |
115 |
$134.5 |
3.38% |
$253.5 |
6.37% |
42.345 |
| BHPEU9 |
2024-11-21 14:21:14 |
20-Feb-2025 |
$42.01 |
$0.955 |
100 |
115 |
$95.5 |
2.4% |
$315.5 |
7.93% |
42.965 |
| BHPPS7 |
2024-11-21 13:21:00 |
20-Feb-2025 |
$42.5 |
$0.8 |
100 |
40 |
$80 |
2.01% |
$349 |
8.77% |
43.3 |
| BHPV27 |
2024-11-21 11:47:14 |
20-Feb-2025 |
$44 |
$0.435 |
100 |
167 |
$43.5 |
1.09% |
$462.5 |
11.62% |
44.435 |
| BHPCM8 |
2024-11-19 14:18:09 |
20-Feb-2025 |
$47 |
$0.11 |
100 |
256 |
$11 |
0.28% |
$730 |
18.34% |
47.11 |
| BHPTW8 |
2024-11-20 16:02:53 |
20-Mar-2025 |
$40 |
$1.995 |
100 |
143 |
$199.5 |
5.01% |
$218.5 |
5.49% |
41.995 |
| BHPKY9 |
2024-11-19 15:33:05 |
20-Mar-2025 |
$40.5 |
$1.745 |
100 |
175 |
$174.5 |
4.38% |
$243.5 |
6.12% |
42.245 |
| BHPU38 |
2024-11-21 15:42:40 |
20-Mar-2025 |
$42 |
$1.115 |
100 |
399 |
$111.5 |
2.8% |
$330.5 |
8.3% |
43.115 |
| BHPZS7 |
2024-11-19 15:40:53 |
20-Mar-2025 |
$43.01 |
$0.655 |
100 |
177 |
$65.5 |
1.65% |
$385.5 |
9.68% |
43.665 |
| BHPZU7 |
2024-11-21 10:53:30 |
20-Mar-2025 |
$43.51 |
$0.55 |
100 |
83 |
$55 |
1.38% |
$425 |
10.68% |
44.06 |
| BHPLI9 |
2024-11-21 12:03:27 |
20-Mar-2025 |
$44.5 |
$0.47 |
100 |
1603 |
$47 |
1.18% |
$516 |
12.96% |
44.97 |
| BHPSB9 |
2024-11-19 10:28:38 |
20-Mar-2025 |
$45.01 |
$0.32 |
100 |
193 |
$32 |
0.8% |
$552 |
13.87% |
45.33 |
| BHPZ49 |
2024-11-21 12:58:42 |
20-Mar-2025 |
$46.01 |
$0.215 |
100 |
348 |
$21.5 |
0.54% |
$641.5 |
16.11% |
46.225 |
| BHPBK9 |
2024-11-19 11:05:01 |
20-Mar-2025 |
$48 |
$0.11 |
100 |
150 |
$11 |
0.28% |
$830 |
20.85% |
48.11 |
| BHPVY9 |
2024-11-21 12:21:20 |
17-Apr-2025 |
$42 |
$1.25 |
100 |
7171 |
$125 |
3.14% |
$344 |
8.64% |
43.25 |
| BHPGR7 |
2024-11-19 12:17:12 |
19-Jun-2025 |
$50.01 |
$0.21 |
100 |
438 |
$21 |
0.53% |
$1041 |
26.15% |
50.22 |
| BHPTE9 |
2024-11-21 12:54:09 |
18-Sep-2025 |
$45 |
$1.355 |
100 |
124 |
$135.5 |
3.4% |
$654.5 |
16.44% |
46.355 |
| BHPLH7 |
2024-11-21 16:05:22 |
18-Dec-2025 |
$44 |
$2.11 |
100 |
73 |
$211 |
5.3% |
$630 |
15.83% |
46.11 |
| BHPLN7 |
2024-11-19 14:16:50 |
18-Dec-2025 |
$45 |
$1.855 |
100 |
34 |
$185.5 |
4.66% |
$704.5 |
17.7% |
46.855 |
| BHP2F8 |
2024-11-20 11:32:22 |
17-Dec-2026 |
$45 |
$3.1 |
100 |
166 |
$310 |
7.79% |
$829 |
20.82% |
48.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.12 |
0.2 |
21.1 |
21.13 |
20.88 |
21.31 |
20.8 |
1159206 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLVB8 |
2024-11-21 15:37:45 |
21-Nov-2024 |
$21 |
$0.12 |
100 |
132 |
$12 |
0.57% |
$-0 |
0% |
21.12 |
| BSLVD8 |
2024-11-19 14:49:50 |
21-Nov-2024 |
$21.5 |
$0.15 |
100 |
266 |
$15 |
0.71% |
$53 |
2.51% |
21.65 |
| BSLPL7 |
2024-11-21 14:54:53 |
19-Dec-2024 |
$21 |
$0.715 |
100 |
533 |
$71.5 |
3.39% |
$59.5 |
2.82% |
21.715 |
| BSLPP7 |
2024-11-20 14:23:33 |
19-Dec-2024 |
$23 |
$0.105 |
100 |
216 |
$10.5 |
0.5% |
$198.5 |
9.4% |
23.105 |
| BSLCQ9 |
2024-11-20 14:28:25 |
16-Jan-2025 |
$22.5 |
$0.345 |
100 |
55 |
$34.5 |
1.63% |
$172.5 |
8.17% |
22.845 |
| BSLGO9 |
2024-11-21 10:58:02 |
20-Feb-2025 |
$22.01 |
$0.775 |
100 |
247 |
$77.5 |
3.67% |
$166.5 |
7.88% |
22.785 |
| BSLFQ9 |
2024-11-21 15:27:40 |
20-Feb-2025 |
$22.5 |
$0.6 |
100 |
100 |
$60 |
2.84% |
$198 |
9.38% |
23.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.85 |
0 |
3.84 |
3.85 |
3.88 |
3.885 |
3.82 |
27767750 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSMO9 |
2024-11-19 10:26:23 |
21-Nov-2024 |
$3.8 |
$0.05 |
100 |
1240 |
$5 |
1.3% |
$-0 |
0% |
3.85 |
| TLSNL9 |
2024-11-21 11:28:03 |
21-Nov-2024 |
$3.81 |
$0.04 |
100 |
476 |
$4 |
1.04% |
$-0 |
0% |
3.85 |
| TLSXS8 |
2024-11-21 10:28:03 |
28-Nov-2024 |
$3.9 |
$0.035 |
100 |
0 |
$3.5 |
0.91% |
$8.5 |
2.21% |
3.935 |
| TLSCQ7 |
2024-11-21 14:25:59 |
19-Dec-2024 |
$3.87 |
$0.065 |
100 |
1960 |
$6.5 |
1.69% |
$8.5 |
2.21% |
3.935 |
| TLSZE8 |
2024-11-19 10:43:22 |
19-Dec-2024 |
$3.97 |
$0.025 |
100 |
1221 |
$2.5 |
0.65% |
$14.5 |
3.77% |
3.995 |
| TLSEW7 |
2024-11-21 12:30:46 |
16-Jan-2025 |
$3.8 |
$0.125 |
100 |
450 |
$12.5 |
3.25% |
$7.5 |
1.95% |
3.925 |
| TLSFO7 |
2024-11-21 15:15:40 |
16-Jan-2025 |
$3.81 |
$0.115 |
100 |
1000 |
$11.5 |
2.99% |
$7.5 |
1.95% |
3.925 |
| TLSEY7 |
2024-11-20 14:25:47 |
16-Jan-2025 |
$3.9 |
$0.065 |
100 |
250 |
$6.5 |
1.69% |
$11.5 |
2.99% |
3.965 |
| TLSF37 |
2024-11-20 11:46:16 |
16-Jan-2025 |
$4.1 |
$0.01 |
100 |
8357 |
$1 |
0.26% |
$26 |
6.75% |
4.11 |
| TLSRO7 |
2024-11-20 11:43:58 |
20-Feb-2025 |
$4.1 |
$0.03 |
100 |
54239 |
$3 |
0.78% |
$28 |
7.27% |
4.13 |
| TLSLS8 |
2024-11-20 12:46:53 |
20-Mar-2025 |
$3.9 |
$0.105 |
100 |
2110 |
$10.5 |
2.73% |
$15.5 |
4.03% |
4.005 |
| TLSM68 |
2024-11-21 14:26:00 |
20-Mar-2025 |
$3.91 |
$0.075 |
100 |
2940 |
$7.5 |
1.95% |
$13.5 |
3.51% |
3.985 |
| TLSS98 |
2024-11-21 11:29:00 |
19-Jun-2025 |
$4 |
$0.09 |
100 |
10 |
$9 |
2.34% |
$24 |
6.23% |
4.09 |
| TLSDT7 |
2024-11-19 14:19:22 |
17-Dec-2026 |
$4.2 |
$0.15 |
100 |
200 |
$15 |
3.9% |
$50 |
12.99% |
4.35 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.