Data Last Updated  1800hrs (21 Apr 2021)

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 47.21 -0.24 47.06 47.22 46.81 47.21 46.14 5364869
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP0N9 2021-04-21 13:26:55 06-May-2021 $45 $2.465 100 6 $246.5 5.22% $25.5 0.54% 47.465
BHP1U9 2021-04-21 13:38:22 06-May-2021 $47 $1.045 100 5 $104.5 2.21% $83.5 1.77% 48.045
BHP2F9 2021-04-21 13:05:16 06-May-2021 $48 $0.38 100 350 $38 0.8% $117 2.48% 48.38
BHP2K9 2021-04-20 13:06:15 06-May-2021 $49 $0.295 100 75 $29.5 0.62% $208.5 4.42% 49.295
BHP2N9 2021-04-20 15:32:23 06-May-2021 $49.5 $0.2 100 72 $20 0.42% $249 5.27% 49.7
BHPRG8 2021-04-20 15:07:01 20-May-2021 $46 $1.74 100 1128 $174 3.69% $53 1.12% 47.74
BHPV98 2021-04-21 14:05:46 20-May-2021 $46.5 $1.714 100 2708 $171.4 3.63% $100.4 2.13% 48.214
BHPBU9 2021-04-21 15:51:57 20-May-2021 $47 $1.43 100 1215 $143 3.03% $122 2.58% 48.43
BHPRI9 2021-04-21 10:22:14 20-May-2021 $47.5 $1.175 100 871 $117.5 2.49% $146.5 3.1% 48.675
BHPRK9 2021-04-21 16:11:01 20-May-2021 $48 $0.95 100 2364 $95 2.01% $174 3.69% 48.95
BHPW58 2021-04-20 14:43:45 20-May-2021 $48.01 $0.945 100 661 $94.5 2% $174.5 3.7% 48.955
BHPW79 2021-04-21 15:21:54 20-May-2021 $48.5 $0.76 100 8136 $76 1.61% $205 4.34% 49.26
BHPW99 2021-04-21 10:26:05 20-May-2021 $49 $0.375 100 2008 $37.5 0.79% $216.5 4.59% 49.375
BHPWD9 2021-04-20 10:25:26 20-May-2021 $50 $0.37 100 2854 $37 0.78% $316 6.69% 50.37
BHPSJ7 2021-04-20 10:51:15 20-May-2021 $50.01 $0.365 100 672 $36.5 0.77% $316.5 6.7% 50.375
BHPWF9 2021-04-21 10:58:20 20-May-2021 $51 $0.22 100 1965 $22 0.47% $401 8.49% 51.22
BHPUK7 2021-04-20 14:45:35 20-May-2021 $55 $0.015 100 17 $1.5 0.03% $780.5 16.53% 55.015

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 21.66 0.31 21.3 21.69 21.1 21.76 21 2118268
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLZR8 2021-04-20 10:26:16 20-May-2021 $19.5 $2.32 100 10 $232 10.71% $16 0.74% 21.82
BSLZT8 2021-04-21 15:07:55 20-May-2021 $20 $1.905 100 343 $190.5 8.8% $24.5 1.13% 21.905
BSLMG9 2021-04-21 12:49:04 20-May-2021 $22.5 $0.475 100 685 $47.5 2.19% $131.5 6.07% 22.975
BSLQX9 2021-04-21 11:05:28 20-May-2021 $23 $0.335 100 850 $33.5 1.55% $167.5 7.73% 23.335
BSLRF9 2021-04-20 11:25:40 20-May-2021 $23.5 $0.235 100 540 $23.5 1.08% $207.5 9.58% 23.735

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.39 0 3.38 3.4 3.37 3.395 3.3 27541769
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSW28 2021-04-20 13:02:41 06-May-2021 $3.47 $0.02 100 100 $2 0.59% $10 2.95% 3.49
TLS3J9 2021-04-21 12:41:19 20-May-2021 $3.27 $0.28 100 12909 $28 8.26% $16 4.72% 3.55
TLS3M9 2021-04-21 11:44:26 20-May-2021 $3.37 $0.015 100 6966 $1.5 0.44% $-0.5 -0.15% 3.385
TLSZH7 2021-04-20 11:19:02 20-May-2021 $3.38 $0.07 100 3491 $7 2.06% $6 1.77% 3.45
TLS3Q9 2021-04-20 12:48:54 20-May-2021 $3.47 $0.05 100 5747 $5 1.47% $13 3.83% 3.52
TLS3V9 2021-04-20 14:59:52 20-May-2021 $3.57 $0.042 100 4500 $4.2 1.24% $22.2 6.55% 3.612

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