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
|
42.1 |
0.91 |
42.09 |
42.16 |
41.88 |
42.29 |
41.69 |
8529257 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPN49 |
2024-07-26 13:06:49 |
01-Aug-2024 |
$40 |
$2.155 |
100 |
10 |
$215.5 |
5.12% |
$5.5 |
0.13% |
42.155 |
| BHPN69 |
2024-07-25 15:51:30 |
01-Aug-2024 |
$40.5 |
$1.675 |
100 |
42 |
$167.5 |
3.98% |
$7.5 |
0.18% |
42.175 |
| BHPNM9 |
2024-07-26 13:06:51 |
01-Aug-2024 |
$42 |
$0.5 |
100 |
133 |
$50 |
1.19% |
$40 |
0.95% |
42.5 |
| BHPNO9 |
2024-07-26 14:50:21 |
01-Aug-2024 |
$42.5 |
$0.265 |
100 |
102 |
$26.5 |
0.63% |
$66.5 |
1.58% |
42.765 |
| BHPPZ9 |
2024-07-26 13:20:17 |
01-Aug-2024 |
$42.51 |
$0.26 |
100 |
20 |
$26 |
0.62% |
$67 |
1.59% |
42.77 |
| BHPNQ9 |
2024-07-26 15:51:28 |
01-Aug-2024 |
$43 |
$0.12 |
100 |
324 |
$12 |
0.29% |
$102 |
2.42% |
43.12 |
| BHPQ29 |
2024-07-26 11:38:33 |
01-Aug-2024 |
$43.01 |
$0.12 |
100 |
25 |
$12 |
0.29% |
$103 |
2.45% |
43.13 |
| BHPQ49 |
2024-07-26 14:58:36 |
01-Aug-2024 |
$43.51 |
$0.05 |
100 |
144 |
$5 |
0.12% |
$146 |
3.47% |
43.56 |
| BHPUV9 |
2024-07-24 11:26:49 |
08-Aug-2024 |
$41 |
$1.4 |
100 |
230 |
$140 |
3.33% |
$30 |
0.71% |
42.4 |
| BHPUZ9 |
2024-07-25 11:21:12 |
08-Aug-2024 |
$41.5 |
$1.03 |
100 |
50 |
$103 |
2.45% |
$43 |
1.02% |
42.53 |
| BHPV29 |
2024-07-26 10:59:50 |
08-Aug-2024 |
$42 |
$0.72 |
100 |
2 |
$72 |
1.71% |
$62 |
1.47% |
42.72 |
| BHPXQ9 |
2024-07-26 12:46:44 |
08-Aug-2024 |
$42.01 |
$0.715 |
100 |
107 |
$71.5 |
1.7% |
$62.5 |
1.48% |
42.725 |
| BHPWO9 |
2024-07-26 12:22:22 |
08-Aug-2024 |
$42.5 |
$0.47 |
100 |
120 |
$47 |
1.12% |
$87 |
2.07% |
42.97 |
| BHPXS9 |
2024-07-26 11:41:50 |
08-Aug-2024 |
$42.51 |
$0.465 |
100 |
100 |
$46.5 |
1.1% |
$87.5 |
2.08% |
42.975 |
| BHPWQ9 |
2024-07-26 12:22:41 |
08-Aug-2024 |
$43 |
$0.285 |
100 |
55 |
$28.5 |
0.68% |
$118.5 |
2.81% |
43.285 |
| BHPWS9 |
2024-07-25 13:16:26 |
08-Aug-2024 |
$43.5 |
$0.16 |
100 |
402 |
$16 |
0.38% |
$156 |
3.71% |
43.66 |
| BHPX19 |
2024-07-26 12:07:01 |
08-Aug-2024 |
$44.5 |
$0.04 |
100 |
400 |
$4 |
0.1% |
$244 |
5.8% |
44.54 |
| BHPCQ9 |
2024-07-25 15:56:38 |
15-Aug-2024 |
$39.01 |
$3.265 |
100 |
10 |
$326.5 |
7.76% |
$17.5 |
0.42% |
42.275 |
| BHPJE8 |
2024-07-24 11:26:51 |
15-Aug-2024 |
$41 |
$1.55 |
100 |
2635 |
$155 |
3.68% |
$45 |
1.07% |
42.55 |
| BHPXW7 |
2024-07-26 12:00:01 |
15-Aug-2024 |
$41.5 |
$1.2 |
100 |
924 |
$120 |
2.85% |
$60 |
1.43% |
42.7 |
| BHPXH7 |
2024-07-24 11:17:20 |
15-Aug-2024 |
$41.51 |
$1.19 |
100 |
163 |
$119 |
2.83% |
$60 |
1.43% |
42.7 |
| BHPXZ7 |
2024-07-26 15:04:16 |
15-Aug-2024 |
$42 |
$0.895 |
100 |
1131 |
$89.5 |
2.13% |
$79.5 |
1.89% |
42.895 |
| BHPRO7 |
2024-07-26 14:39:29 |
15-Aug-2024 |
$42.01 |
$0.89 |
100 |
175 |
$89 |
2.11% |
$80 |
1.9% |
42.9 |
| BHPY27 |
2024-07-26 15:26:47 |
15-Aug-2024 |
$42.5 |
$0.64 |
100 |
1065 |
$64 |
1.52% |
$104 |
2.47% |
43.14 |
| BHPY47 |
2024-07-26 15:26:40 |
15-Aug-2024 |
$43 |
$0.45 |
100 |
9261 |
$45 |
1.07% |
$135 |
3.21% |
43.45 |
| BHPJ58 |
2024-07-25 13:31:27 |
15-Aug-2024 |
$43.01 |
$0.445 |
100 |
492 |
$44.5 |
1.06% |
$135.5 |
3.22% |
43.455 |
| BHPY67 |
2024-07-26 13:08:50 |
15-Aug-2024 |
$43.5 |
$0.305 |
100 |
970 |
$30.5 |
0.72% |
$170.5 |
4.05% |
43.805 |
| BHPMT8 |
2024-07-26 15:09:02 |
15-Aug-2024 |
$43.51 |
$0.295 |
100 |
187 |
$29.5 |
0.7% |
$170.5 |
4.05% |
43.805 |
| BHPY87 |
2024-07-26 14:49:53 |
15-Aug-2024 |
$44 |
$0.2 |
100 |
10408 |
$20 |
0.48% |
$210 |
4.99% |
44.2 |
| BHPYA7 |
2024-07-25 15:35:07 |
15-Aug-2024 |
$44.5 |
$0.13 |
100 |
2585 |
$13 |
0.31% |
$253 |
6.01% |
44.63 |
| BHPXN7 |
2024-07-24 10:46:34 |
15-Aug-2024 |
$44.51 |
$0.13 |
100 |
352 |
$13 |
0.31% |
$254 |
6.03% |
44.64 |
| BHPYC7 |
2024-07-26 12:31:15 |
15-Aug-2024 |
$45 |
$0.085 |
100 |
8348 |
$8.5 |
0.2% |
$298.5 |
7.09% |
45.085 |
| BHPYE7 |
2024-07-26 14:21:40 |
15-Aug-2024 |
$45.5 |
$0.06 |
100 |
2463 |
$6 |
0.14% |
$346 |
8.22% |
45.56 |
| BHPYG7 |
2024-07-26 11:44:46 |
15-Aug-2024 |
$46 |
$0.04 |
100 |
4234 |
$4 |
0.1% |
$394 |
9.36% |
46.04 |
| BHPYI7 |
2024-07-26 15:52:07 |
15-Aug-2024 |
$46.5 |
$0.03 |
100 |
2788 |
$3 |
0.07% |
$443 |
10.52% |
46.53 |
| BHPYO7 |
2024-07-26 14:28:50 |
15-Aug-2024 |
$48 |
$0.01 |
100 |
29533 |
$1 |
0.02% |
$591 |
14.04% |
48.01 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.53 |
0.31 |
21.4 |
21.75 |
21.45 |
21.735 |
21.32 |
1238305 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKF8 |
2024-07-26 13:54:42 |
15-Aug-2024 |
$22 |
$0.285 |
100 |
420 |
$28.5 |
1.32% |
$75.5 |
3.51% |
22.285 |
| BSLKH8 |
2024-07-26 15:53:35 |
15-Aug-2024 |
$22.5 |
$0.14 |
100 |
365 |
$14 |
0.65% |
$111 |
5.16% |
22.64 |
| BSLL48 |
2024-07-26 13:49:25 |
15-Aug-2024 |
$22.51 |
$0.14 |
100 |
811 |
$14 |
0.65% |
$112 |
5.2% |
22.65 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.85 |
0.01 |
3.83 |
3.86 |
3.87 |
3.89 |
3.83 |
17141852 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSY57 |
2024-07-24 12:21:52 |
15-Aug-2024 |
$3.7 |
$0.175 |
100 |
3402 |
$17.5 |
4.55% |
$2.5 |
0.65% |
3.875 |
| TLSY97 |
2024-07-26 10:21:55 |
15-Aug-2024 |
$3.9 |
$0.045 |
100 |
2108 |
$4.5 |
1.17% |
$9.5 |
2.47% |
3.945 |
| TLSYB7 |
2024-07-25 11:30:02 |
15-Aug-2024 |
$4 |
$0.015 |
100 |
445 |
$1.5 |
0.39% |
$16.5 |
4.29% |
4.015 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.