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
|
45.09 |
0.65 |
45.05 |
45.09 |
44.93 |
45.42 |
44.9 |
8847944 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZT9 |
2024-04-18 11:33:57 |
02-May-2024 |
$43.5 |
$1.86 |
100 |
581 |
$186 |
4.13% |
$27 |
0.6% |
45.36 |
| BHP0K7 |
2024-04-16 10:54:44 |
02-May-2024 |
$44 |
$1.47 |
100 |
500 |
$147 |
3.26% |
$38 |
0.84% |
45.47 |
| BHP0N7 |
2024-04-17 15:45:55 |
02-May-2024 |
$44.5 |
$1.125 |
100 |
505 |
$112.5 |
2.5% |
$53.5 |
1.19% |
45.625 |
| BHP3U7 |
2024-04-17 14:20:37 |
02-May-2024 |
$44.51 |
$1.115 |
100 |
55 |
$111.5 |
2.47% |
$53.5 |
1.19% |
45.625 |
| BHP0U7 |
2024-04-18 13:34:05 |
02-May-2024 |
$45 |
$0.1 |
100 |
330 |
$10 |
0.22% |
$1 |
0.02% |
45.1 |
| BHP4F7 |
2024-04-18 15:56:57 |
02-May-2024 |
$45.51 |
$0.565 |
100 |
35 |
$56.5 |
1.25% |
$98.5 |
2.18% |
46.075 |
| BHP1H7 |
2024-04-17 13:05:20 |
02-May-2024 |
$46 |
$0.38 |
100 |
345 |
$38 |
0.84% |
$129 |
2.86% |
46.38 |
| BHP4H7 |
2024-04-18 14:59:21 |
02-May-2024 |
$46.01 |
$0.375 |
100 |
31 |
$37.5 |
0.83% |
$129.5 |
2.87% |
46.385 |
| BHP1K7 |
2024-04-18 12:55:56 |
02-May-2024 |
$46.5 |
$0.24 |
100 |
120 |
$24 |
0.53% |
$165 |
3.66% |
46.74 |
| BHP4X7 |
2024-04-18 11:23:59 |
02-May-2024 |
$46.51 |
$0.235 |
100 |
600 |
$23.5 |
0.52% |
$165.5 |
3.67% |
46.745 |
| BHP1N7 |
2024-04-16 11:03:04 |
02-May-2024 |
$47 |
$0.145 |
100 |
988 |
$14.5 |
0.32% |
$205.5 |
4.56% |
47.145 |
| BHP1U7 |
2024-04-18 10:48:11 |
02-May-2024 |
$47.5 |
$0.08 |
100 |
33 |
$8 |
0.18% |
$249 |
5.52% |
47.58 |
| BHPR49 |
2024-04-17 10:55:45 |
16-May-2024 |
$43.51 |
$2.16 |
100 |
1300 |
$216 |
4.79% |
$58 |
1.29% |
45.67 |
| BHPLP9 |
2024-04-17 10:42:12 |
16-May-2024 |
$44.01 |
$1.8 |
100 |
419 |
$180 |
3.99% |
$72 |
1.6% |
45.81 |
| BHPGX8 |
2024-04-17 15:52:04 |
16-May-2024 |
$44.5 |
$1.475 |
100 |
3670 |
$147.5 |
3.27% |
$88.5 |
1.96% |
45.975 |
| BHPGZ8 |
2024-04-18 14:15:12 |
16-May-2024 |
$45 |
$1.18 |
100 |
1392 |
$118 |
2.62% |
$109 |
2.42% |
46.18 |
| BHPLT9 |
2024-04-17 10:56:27 |
16-May-2024 |
$45.01 |
$1.175 |
100 |
461 |
$117.5 |
2.61% |
$109.5 |
2.43% |
46.185 |
| BHPI28 |
2024-04-18 15:59:56 |
16-May-2024 |
$45.5 |
$0.1 |
100 |
1159 |
$10 |
0.22% |
$51 |
1.13% |
45.6 |
| BHPK89 |
2024-04-18 12:41:18 |
16-May-2024 |
$45.51 |
$0.915 |
100 |
210 |
$91.5 |
2.03% |
$133.5 |
2.96% |
46.425 |
| BHPI48 |
2024-04-18 15:06:50 |
16-May-2024 |
$46 |
$0.705 |
100 |
5169 |
$70.5 |
1.56% |
$161.5 |
3.58% |
46.705 |
| BHPKA9 |
2024-04-18 10:31:09 |
16-May-2024 |
$46.01 |
$0.7 |
100 |
2720 |
$70 |
1.55% |
$162 |
3.59% |
46.71 |
| BHPI78 |
2024-04-18 11:20:43 |
16-May-2024 |
$46.5 |
$0.525 |
100 |
3510 |
$52.5 |
1.16% |
$193.5 |
4.29% |
47.025 |
| BHPCM8 |
2024-04-18 14:06:17 |
16-May-2024 |
$46.51 |
$0.55 |
100 |
603 |
$55 |
1.22% |
$197 |
4.37% |
47.06 |
| BHPIF8 |
2024-04-18 15:59:48 |
16-May-2024 |
$47 |
$0.59 |
100 |
2694 |
$59 |
1.31% |
$250 |
5.54% |
47.59 |
| BHPCO8 |
2024-04-18 13:50:16 |
16-May-2024 |
$47.01 |
$0.5 |
100 |
326 |
$50 |
1.11% |
$242 |
5.37% |
47.51 |
| BHPIT8 |
2024-04-18 15:25:44 |
16-May-2024 |
$47.5 |
$0.275 |
100 |
1827 |
$27.5 |
0.61% |
$268.5 |
5.95% |
47.775 |
| BHPXB7 |
2024-04-17 13:31:37 |
16-May-2024 |
$47.51 |
$0.275 |
100 |
28847 |
$27.5 |
0.61% |
$269.5 |
5.98% |
47.785 |
| BHPIV8 |
2024-04-18 11:00:32 |
16-May-2024 |
$48 |
$0.05 |
100 |
1863 |
$5 |
0.11% |
$296 |
6.56% |
48.05 |
| BHPXD7 |
2024-04-17 15:53:50 |
16-May-2024 |
$48.01 |
$1.475 |
100 |
1555 |
$147.5 |
3.27% |
$439.5 |
9.75% |
49.485 |
| BHPJ58 |
2024-04-17 12:36:23 |
16-May-2024 |
$48.5 |
$0.175 |
100 |
1113 |
$17.5 |
0.39% |
$358.5 |
7.95% |
48.675 |
| BHPJA8 |
2024-04-16 14:46:08 |
16-May-2024 |
$49 |
$0.025 |
100 |
672 |
$2.5 |
0.06% |
$393.5 |
8.73% |
49.025 |
| BHPKF8 |
2024-04-18 13:07:23 |
16-May-2024 |
$50 |
$0.07 |
100 |
285 |
$7 |
0.16% |
$498 |
11.04% |
50.07 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.1 |
-0.57 |
23.09 |
23.3 |
23.75 |
24.14 |
23.1 |
1737233 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLWB7 |
2024-04-18 15:00:56 |
16-May-2024 |
$23.5 |
$0.48 |
100 |
29 |
$48 |
2.08% |
$88 |
3.81% |
23.98 |
| BSLZB7 |
2024-04-17 12:32:37 |
16-May-2024 |
$24.01 |
$0.315 |
100 |
40 |
$31.5 |
1.36% |
$122.5 |
5.3% |
24.325 |
| BSLXK7 |
2024-04-17 15:47:07 |
16-May-2024 |
$25 |
$0.105 |
100 |
310 |
$10.5 |
0.45% |
$200.5 |
8.68% |
25.105 |
| BSLXS7 |
2024-04-18 11:06:53 |
16-May-2024 |
$25.5 |
$0.06 |
100 |
1040 |
$6 |
0.26% |
$246 |
10.65% |
25.56 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.67 |
-0.01 |
3.66 |
3.67 |
3.67 |
3.69 |
3.65 |
26070392 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUZ8 |
2024-04-17 10:32:20 |
02-May-2024 |
$3.8 |
$0.007 |
100 |
1500 |
$0.7 |
0.19% |
$13.7 |
3.73% |
3.807 |
| TLSV48 |
2024-04-17 10:24:35 |
02-May-2024 |
$4 |
$0.01 |
100 |
1500 |
$1 |
0.27% |
$34 |
9.26% |
4.01 |
| TLS0K7 |
2024-04-18 13:29:14 |
16-May-2024 |
$3.7 |
$0.065 |
100 |
1340 |
$6.5 |
1.77% |
$9.5 |
2.59% |
3.765 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.