Data Last Updated  1100hrs (22 May 2024)

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 46.31 0.27 46.31 46.32 46.13 46.32 46.08 1885265
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPK47 2024-05-17 10:29:55 23-May-2024 $42 $4.305 100 165 $430.5 9.3% $-0.5 -0.01% 46.305
BHPK67 2024-05-20 11:49:34 23-May-2024 $42.5 $3.825 100 45 $382.5 8.26% $1.5 0.03% 46.325
BHPKA7 2024-05-21 11:29:57 23-May-2024 $43.5 $2.835 100 653 $283.5 6.12% $2.5 0.05% 46.335
BHPKC7 2024-05-20 11:58:59 23-May-2024 $44 $2.344 100 702 $234.4 5.06% $3.4 0.07% 46.344
BHPMI7 2024-05-17 11:14:27 23-May-2024 $44.01 $2.344 100 272 $234.4 5.06% $4.4 0.1% 46.354
BHPKE7 2024-05-22 10:21:36 23-May-2024 $44.5 $1.884 100 209 $188.4 4.07% $7.4 0.16% 46.384
BHPKG7 2024-05-22 10:53:49 23-May-2024 $45 $1.424 100 612 $142.4 3.07% $11.4 0.25% 46.424
BHPNN7 2024-05-21 12:24:35 23-May-2024 $45.01 $1.424 100 102 $142.4 3.07% $12.4 0.27% 46.434
BHPKI7 2024-05-21 14:52:48 23-May-2024 $45.5 $0.975 100 732 $97.5 2.11% $16.5 0.36% 46.475
BHPKK7 2024-05-21 15:50:26 23-May-2024 $46 $0.595 100 405 $59.5 1.28% $28.5 0.62% 46.595
BHPRW7 2024-05-20 12:08:01 23-May-2024 $46.01 $0.6 100 170 $60 1.3% $30 0.65% 46.61
BHPKM7 2024-05-22 11:35:40 23-May-2024 $46.5 $0.327 100 744 $32.7 0.71% $51.7 1.12% 46.827
BHPKO7 2024-05-21 13:53:56 23-May-2024 $47 $0.167 100 250 $16.7 0.36% $85.7 1.85% 47.167
BHPKQ7 2024-05-20 14:25:45 23-May-2024 $47.5 $0.07 100 12 $7 0.15% $126 2.72% 47.57
BHPPZ7 2024-05-20 13:42:34 30-May-2024 $43 $3.39 100 55 $339 7.32% $8 0.17% 46.39
BHPQ47 2024-05-17 15:34:37 30-May-2024 $44 $2.435 100 184 $243.5 5.26% $12.5 0.27% 46.435
BHPQ67 2024-05-17 12:51:30 30-May-2024 $44.5 $2.005 100 363 $200.5 4.33% $19.5 0.42% 46.505
BHPQ87 2024-05-20 10:38:06 30-May-2024 $45 $1.595 100 931 $159.5 3.44% $28.5 0.62% 46.595
BHPQA7 2024-05-22 11:09:19 30-May-2024 $45.5 $1.205 100 1234 $120.5 2.6% $39.5 0.85% 46.705
BHPRM7 2024-05-17 12:59:47 30-May-2024 $45.51 $1.195 100 50 $119.5 2.58% $39.5 0.85% 46.705
BHPQC7 2024-05-21 14:40:46 30-May-2024 $46 $0.877 100 2096 $87.7 1.89% $56.7 1.22% 46.877
BHPQE7 2024-05-21 16:01:35 30-May-2024 $46.5 $0.615 100 273 $61.5 1.33% $80.5 1.74% 47.115
BHPS77 2024-05-20 11:13:25 30-May-2024 $46.51 $0.59 100 212 $59 1.27% $79 1.71% 47.1
BHPQG7 2024-05-22 11:08:22 30-May-2024 $47 $0.407 100 571 $40.7 0.88% $109.7 2.37% 47.407
BHPS97 2024-05-21 11:10:06 30-May-2024 $47.01 $0.39 100 935 $39 0.84% $109 2.35% 47.4
BHPQI7 2024-05-22 10:57:45 30-May-2024 $47.5 $0.26 100 1400 $26 0.56% $145 3.13% 47.76
BHPWD7 2024-05-21 14:40:46 30-May-2024 $47.51 $0.25 100 9 $25 0.54% $145 3.13% 47.76
BHPWF7 2024-05-21 14:51:40 30-May-2024 $48.01 $0.16 100 100 $16 0.35% $186 4.02% 48.17
BHPWH7 2024-05-21 11:34:52 30-May-2024 $48.51 $0.09 100 100 $9 0.19% $229 4.94% 48.6

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.435 -0.135 3.43 3.44 3.49 3.495 3.39 63210998
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSKP9 2024-05-21 10:53:34 30-May-2024 $3.6 $0.04 100 2550 $4 1.16% $20.5 5.97% 3.64
TLSKR9 2024-05-21 11:08:10 30-May-2024 $3.7 $0.04 100 2000 $4 1.16% $30.5 8.88% 3.74

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.