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