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
|
39.81 |
-0.27 |
39.81 |
39.82 |
40.05 |
40.08 |
39.61 |
9263051 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJC7 |
2024-11-21 13:31:56 |
05-Dec-2024 |
$41.02 |
$0.245 |
112 |
10 |
$27.44 |
0.62% |
$162.96 |
3.65% |
41.265 |
| BHPJE7 |
2024-11-21 14:10:10 |
05-Dec-2024 |
$41.47 |
$0.15 |
112 |
20 |
$16.8 |
0.38% |
$202.72 |
4.55% |
41.62 |
| BHP2U9 |
2024-11-21 11:14:54 |
19-Dec-2024 |
$38.35 |
$1.995 |
112 |
1 |
$223.44 |
5.01% |
$59.92 |
1.34% |
40.345 |
| BHPBR7 |
2024-11-19 13:09:05 |
19-Dec-2024 |
$38.36 |
$1.985 |
112 |
95 |
$222.32 |
4.99% |
$59.92 |
1.34% |
40.345 |
| BHPF69 |
2024-11-21 15:47:47 |
19-Dec-2024 |
$38.8 |
$1.67 |
112 |
182 |
$187.04 |
4.19% |
$73.92 |
1.66% |
40.47 |
| BHP3F9 |
2024-11-20 12:44:36 |
19-Dec-2024 |
$40.13 |
$0.1 |
112 |
305 |
$11.2 |
0.25% |
$47.04 |
1.06% |
40.23 |
| BHPR18 |
2024-11-21 11:11:24 |
19-Dec-2024 |
$40.57 |
$0.81 |
112 |
1507 |
$90.72 |
2.03% |
$175.84 |
3.94% |
41.38 |
| BHPBI7 |
2024-11-21 11:04:59 |
19-Dec-2024 |
$41.02 |
$0.52 |
112 |
681 |
$58.24 |
1.31% |
$193.76 |
4.35% |
41.54 |
| BHPBX7 |
2024-11-21 15:32:41 |
19-Dec-2024 |
$41.03 |
$0.51 |
112 |
436 |
$57.12 |
1.28% |
$193.76 |
4.35% |
41.54 |
| BHPJG8 |
2024-11-21 15:32:13 |
19-Dec-2024 |
$41.47 |
$0.385 |
112 |
550 |
$43.12 |
0.97% |
$229.04 |
5.14% |
41.855 |
| BHPCM7 |
2024-11-21 14:24:26 |
19-Dec-2024 |
$41.48 |
$0.38 |
112 |
56 |
$42.56 |
0.95% |
$229.6 |
5.15% |
41.86 |
| BHPI57 |
2024-11-21 10:20:52 |
19-Dec-2024 |
$41.91 |
$0.247 |
112 |
2144 |
$27.66 |
0.62% |
$262.86 |
5.9% |
42.157 |
| BHPCO7 |
2024-11-21 11:15:42 |
19-Dec-2024 |
$41.92 |
$0.28 |
112 |
1631 |
$31.36 |
0.7% |
$267.68 |
6% |
42.2 |
| BHPBZ7 |
2024-11-21 15:39:50 |
19-Dec-2024 |
$42.36 |
$0.205 |
112 |
1812 |
$22.96 |
0.51% |
$308.56 |
6.92% |
42.565 |
| BHPFF9 |
2024-11-21 11:33:05 |
19-Dec-2024 |
$42.37 |
$0.205 |
112 |
550 |
$22.96 |
0.51% |
$309.68 |
6.95% |
42.575 |
| BHPLL7 |
2024-11-21 13:58:20 |
19-Dec-2024 |
$42.8 |
$0.15 |
112 |
2679 |
$16.8 |
0.38% |
$351.68 |
7.89% |
42.95 |
| BHPQU8 |
2024-11-21 13:40:53 |
19-Dec-2024 |
$42.81 |
$0.15 |
112 |
136 |
$16.8 |
0.38% |
$352.8 |
7.91% |
42.96 |
| BHP0K9 |
2024-11-20 13:59:47 |
19-Dec-2024 |
$43.25 |
$0.06 |
112 |
1066 |
$6.72 |
0.15% |
$392 |
8.79% |
43.31 |
| BHPKR8 |
2024-11-19 13:45:09 |
19-Dec-2024 |
$43.71 |
$0.075 |
112 |
1084 |
$8.4 |
0.19% |
$445.2 |
9.98% |
43.785 |
| BHPFH9 |
2024-11-20 12:06:10 |
19-Dec-2024 |
$44.15 |
$0.055 |
112 |
60 |
$6.16 |
0.14% |
$492.24 |
11.04% |
44.205 |
| BHPVR7 |
2024-11-21 14:34:56 |
19-Dec-2024 |
$44.59 |
$0.04 |
112 |
3270 |
$4.48 |
0.1% |
$539.84 |
12.11% |
44.63 |
| BHPRK8 |
2024-11-19 11:20:49 |
19-Dec-2024 |
$44.6 |
$0.04 |
112 |
337 |
$4.48 |
0.1% |
$540.96 |
12.13% |
44.64 |
| BHPVG9 |
2024-11-20 10:29:05 |
19-Dec-2024 |
$45.48 |
$0.05 |
112 |
2411 |
$5.6 |
0.13% |
$640.64 |
14.37% |
45.53 |
| BHPVT7 |
2024-11-19 10:37:31 |
19-Dec-2024 |
$46.37 |
$1.15 |
112 |
2672 |
$128.8 |
2.89% |
$863.52 |
19.37% |
47.52 |
| BHPWX7 |
2024-11-21 10:51:07 |
19-Dec-2024 |
$46.38 |
$0.009 |
112 |
501 |
$1.01 |
0.02% |
$736.85 |
16.53% |
46.389 |
| BHPVI9 |
2024-11-20 15:11:30 |
19-Dec-2024 |
$47.26 |
$0.004 |
112 |
1001 |
$0.45 |
0.01% |
$834.85 |
18.72% |
47.264 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.12 |
0.2 |
21.1 |
21.13 |
20.88 |
21.31 |
20.8 |
1159206 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLPL7 |
2024-11-21 14:54:53 |
19-Dec-2024 |
$21 |
$0.715 |
100 |
533 |
$71.5 |
3.39% |
$59.5 |
2.82% |
21.715 |
| BSLPP7 |
2024-11-20 14:23:33 |
19-Dec-2024 |
$23 |
$0.105 |
100 |
216 |
$10.5 |
0.5% |
$198.5 |
9.4% |
23.105 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.85 |
0 |
3.84 |
3.85 |
3.88 |
3.885 |
3.82 |
27767750 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSCQ7 |
2024-11-21 14:25:59 |
19-Dec-2024 |
$3.87 |
$0.065 |
100 |
1960 |
$6.5 |
1.69% |
$8.5 |
2.21% |
3.935 |
| TLSZE8 |
2024-11-19 10:43:22 |
19-Dec-2024 |
$3.97 |
$0.025 |
100 |
1221 |
$2.5 |
0.65% |
$14.5 |
3.77% |
3.995 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.