Data Last Updated  1000hrs (13 Jul 2020)

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 36.74 0.55 36.74 36.75 36.65 36.84 36.55 1229714
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPSD7 2020-07-10 14:12:39 20-Aug-2020 $35.5 $2.085 100 1211 $208.5 5.68% $89.5 2.44% 37.585
BHPSH7 2020-07-10 16:10:33 20-Aug-2020 $36.5 $1.467 100 715 $146.7 4% $127.7 3.48% 37.967
BHPSJ7 2020-07-10 14:45:28 20-Aug-2020 $37 $1.205 100 1532 $120.5 3.28% $151.5 4.13% 38.205
BHPT67 2020-07-09 16:16:24 20-Aug-2020 $37.5 $0.975 100 686 $97.5 2.66% $178.5 4.87% 38.475
BHPTE7 2020-07-10 14:43:02 20-Aug-2020 $38 $0.78 100 4294 $78 2.13% $209 5.7% 38.78
BHPTO7 2020-07-13 10:52:00 20-Aug-2020 $38.5 $0.615 100 2381 $61.5 1.68% $242.5 6.61% 39.115
BHPNO8 2020-07-09 14:04:52 20-Aug-2020 $38.51 $0.66 100 141 $66 1.8% $248 6.76% 39.17
BHPJF7 2020-07-09 10:55:52 20-Aug-2020 $39.5 $0.387 100 119 $38.7 1.05% $319.7 8.71% 39.887
BHPQK7 2020-07-09 14:38:53 20-Aug-2020 $40.01 $0.255 100 205 $25.5 0.7% $357.5 9.74% 40.265
BHPJJ7 2020-07-09 14:38:55 20-Aug-2020 $40.5 $0.2 100 345 $20 0.55% $401 10.93% 40.7

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 11.19 0.41 11.19 11.2 11.02 11.23 11.01 687339
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLI37 2020-07-09 14:55:36 20-Aug-2020 $0.01 $11.2 100 390 $1120 100.45% $6 0.54% 11.21
BSLFZ7 2020-07-10 13:52:16 20-Aug-2020 $11 $0.715 100 264 $71.5 6.41% $56.5 5.07% 11.715

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.465 -0.035 3.46 3.47 3.52 3.52 3.46 10834959
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLS9J9 2020-07-10 10:42:14 20-Aug-2020 $3.2 $0.315 100 855 $31.5 9.04% $3 0.86% 3.515
TLS9M9 2020-07-09 14:21:10 20-Aug-2020 $3.3 $0.232 100 24268 $23.2 6.66% $4.7 1.35% 3.532
TLS9Q9 2020-07-10 15:21:39 20-Aug-2020 $3.4 $0.165 100 20881 $16.5 4.73% $8 2.3% 3.565
TLS9V9 2020-07-09 15:22:49 20-Aug-2020 $3.5 $0.1 100 7339 $10 2.87% $11.5 3.3% 3.6
TLS9Z9 2020-07-09 15:29:19 20-Aug-2020 $3.6 $0.057 100 3162 $5.7 1.64% $17.2 4.94% 3.657

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