Data Last Updated  Close of Day (23 Nov 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 37.05 0.91 37.04 37.19 36.8 37.7 36.73 6686594
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPUM7 2020-11-23 11:11:42 03-Dec-2020 $36.42 $1.01 104 97 $105.04 2.73% $39.52 1.03% 37.43
BHPUO7 2020-11-20 11:37:46 03-Dec-2020 $36.9 $0.71 104 58 $73.84 1.92% $58.24 1.51% 37.61
BHPUQ7 2020-11-23 12:34:49 03-Dec-2020 $37.38 $0.465 104 285 $48.36 1.26% $82.68 2.15% 37.845
BHPUS7 2020-11-23 11:17:39 03-Dec-2020 $37.86 $0.285 104 102 $29.64 0.77% $113.88 2.96% 38.145
BHPUU7 2020-11-23 12:07:32 03-Dec-2020 $38.34 $0.16 104 219 $16.64 0.43% $150.8 3.91% 38.5
BHPV77 2020-11-19 15:41:46 03-Dec-2020 $40.26 $0.008 104 30 $0.83 0.02% $334.67 8.69% 40.268
BHPZK7 2020-11-23 14:45:35 10-Dec-2020 $37.38 $0.64 104 10 $66.56 1.73% $100.88 2.62% 38.02
BHPZO7 2020-11-23 11:43:33 10-Dec-2020 $38.34 $0.3 104 80 $31.2 0.81% $165.36 4.29% 38.64
BHPZQ7 2020-11-23 11:42:37 10-Dec-2020 $38.82 $0.2 104 20 $20.8 0.54% $204.88 5.32% 39.02
BHPZW7 2020-11-23 15:01:18 10-Dec-2020 $40.26 $0.05 104 30 $5.2 0.13% $339.04 8.8% 40.31
BHPGO7 2020-11-20 15:41:55 17-Dec-2020 $28.28 $8.795 104 65 $914.68 23.74% $2.6 0.07% 37.075
BHPYE7 2020-11-19 10:20:54 17-Dec-2020 $32.12 $5.005 104 820 $520.52 13.51% $7.8 0.2% 37.125
BHP9F7 2020-11-19 11:17:34 17-Dec-2020 $34.04 $3.195 104 842 $332.28 8.62% $19.24 0.5% 37.235
BHP9H7 2020-11-19 10:33:42 17-Dec-2020 $34.51 $2.78 104 371 $289.12 7.5% $24.96 0.65% 37.29
BHPS49 2020-11-23 11:42:13 17-Dec-2020 $35.46 $1.99 104 889 $206.96 5.37% $41.6 1.08% 37.45
BHPWM9 2020-11-23 11:15:45 17-Dec-2020 $35.94 $1.63 104 919 $169.52 4.4% $54.08 1.4% 37.57
BHP9K7 2020-11-19 15:12:11 17-Dec-2020 $35.95 $1.625 104 795 $169 4.39% $54.6 1.42% 37.575
BHPUV9 2020-11-23 14:59:17 17-Dec-2020 $36.42 $1.305 104 3041 $135.72 3.52% $70.2 1.82% 37.725
BHP9N7 2020-11-20 11:44:34 17-Dec-2020 $36.43 $1.3 104 355 $135.2 3.51% $70.72 1.84% 37.73
BHPRI9 2020-11-23 11:03:13 17-Dec-2020 $36.9 $1.02 104 3219 $106.08 2.75% $90.48 2.35% 37.92
BHP9U7 2020-11-19 15:31:34 17-Dec-2020 $36.91 $1.01 104 2083 $105.04 2.73% $90.48 2.35% 37.92
BHPYP7 2020-11-23 12:33:48 17-Dec-2020 $37.38 $0.77 104 2028 $80.08 2.08% $114.4 2.97% 38.15
BHP9X7 2020-11-19 15:45:40 17-Dec-2020 $37.39 $0.765 104 488 $79.56 2.06% $114.92 2.98% 38.155
BHPRK9 2020-11-23 15:14:04 17-Dec-2020 $37.86 $0.565 104 7454 $58.76 1.52% $143 3.71% 38.425
BHP0F8 2020-11-23 11:17:38 17-Dec-2020 $37.87 $0.56 104 1486 $58.24 1.51% $143.52 3.72% 38.43
BHPLA9 2020-11-23 12:54:50 17-Dec-2020 $38.34 $0.395 104 1728 $41.08 1.07% $175.24 4.55% 38.735
BHP1F8 2020-11-23 11:45:28 17-Dec-2020 $38.35 $0.395 104 1046 $41.08 1.07% $176.28 4.57% 38.745
BHPRS9 2020-11-23 11:31:44 17-Dec-2020 $38.82 $0.27 104 3774 $28.08 0.73% $212.16 5.51% 39.09
BHP1H8 2020-11-23 15:58:59 17-Dec-2020 $38.83 $0.27 104 4019 $28.08 0.73% $213.2 5.53% 39.1
BHPST8 2020-11-23 15:58:24 17-Dec-2020 $39.3 $0.175 104 1002 $18.2 0.47% $252.2 6.55% 39.475
BHPRU9 2020-11-23 15:58:57 17-Dec-2020 $39.78 $0.11 104 2184 $11.44 0.3% $295.36 7.67% 39.89
BHP1N8 2020-11-19 11:39:55 17-Dec-2020 $39.79 $0.11 104 630 $11.44 0.3% $296.4 7.69% 39.9
BHPUP8 2020-11-23 15:58:11 17-Dec-2020 $40.26 $0.065 104 3245 $6.76 0.18% $340.6 8.84% 40.325
BHPRW9 2020-11-20 11:38:56 17-Dec-2020 $40.73 $0.04 104 464 $4.16 0.11% $386.88 10.04% 40.77
BHPKE7 2020-11-20 10:30:42 17-Dec-2020 $41.22 $0.02 104 1300 $2.08 0.05% $435.76 11.31% 41.24
BHPS99 2020-11-19 13:11:13 17-Dec-2020 $41.69 $0.01 104 1100 $1.04 0.03% $483.6 12.55% 41.7

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 16.94 -0.29 16.86 16.97 17.35 17.61 16.73 2807892
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLMU9 2020-11-19 13:35:07 17-Dec-2020 $14 $2.995 100 12201 $299.5 17.68% $5.5 0.32% 16.995
BSLKB7 2020-11-19 13:53:55 17-Dec-2020 $14.26 $2.75 100 137 $275 16.23% $7 0.41% 17.01
BSLKD7 2020-11-19 11:41:00 17-Dec-2020 $14.51 $2.515 100 218 $251.5 14.85% $8.5 0.5% 17.025
BSLN39 2020-11-19 13:01:50 17-Dec-2020 $15 $2.07 100 146 $207 12.22% $13 0.77% 17.07
BSLBP8 2020-11-19 11:41:15 17-Dec-2020 $15.51 $1.635 100 293 $163.5 9.65% $20.5 1.21% 17.145
BSLKR8 2020-11-20 10:38:29 17-Dec-2020 $16.01 $1.24 100 52 $124 7.32% $31 1.83% 17.25
BSL2Z9 2020-11-23 13:03:18 17-Dec-2020 $16.5 $0.905 100 40 $90.5 5.34% $46.5 2.74% 17.405
BSLMY9 2020-11-23 15:50:37 17-Dec-2020 $17 $0.615 100 139 $61.5 3.63% $67.5 3.98% 17.615
BSL3G9 2020-11-23 13:35:27 17-Dec-2020 $17.5 $0.395 100 82 $39.5 2.33% $95.5 5.64% 17.895
BSLN19 2020-11-19 12:23:39 17-Dec-2020 $18 $0.24 100 140 $24 1.42% $130 7.67% 18.24
BSL3J9 2020-11-19 12:59:03 17-Dec-2020 $18.5 $0.14 100 170 $14 0.83% $170 10.04% 18.64

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.08 -0.01 3.08 3.09 3.1 3.11 3.08 13831959
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLS8Q8 2020-11-23 10:51:58 03-Dec-2020 $3.11 $0.04 100 190 $4 1.3% $7 2.27% 3.15
TLS6V9 2020-11-19 13:59:07 17-Dec-2020 $2.47 $0.61 100 1337 $61 19.81% $0 0% 3.08
TLSJE7 2020-11-20 16:02:55 17-Dec-2020 $2.85 $0.245 100 5749 $24.5 7.95% $1.5 0.49% 3.095
TLSQK9 2020-11-23 12:20:58 17-Dec-2020 $2.93 $0.175 100 6914 $17.5 5.68% $2.5 0.81% 3.105
TLSU99 2020-11-20 14:50:46 17-Dec-2020 $3.01 $0.115 100 10285 $11.5 3.73% $4.5 1.46% 3.125
TLSQW9 2020-11-23 15:13:26 17-Dec-2020 $3.11 $0.06 100 15244 $6 1.95% $9 2.92% 3.17
TLSUB9 2020-11-23 14:34:24 17-Dec-2020 $3.21 $0.03 100 18263 $3 0.97% $16 5.19% 3.24
TLSKO8 2020-11-23 12:42:18 17-Dec-2020 $3.22 $0.025 100 806 $2.5 0.81% $16.5 5.36% 3.245
TLSQY9 2020-11-23 12:01:35 17-Dec-2020 $3.3 $0.015 100 21795 $1.5 0.49% $23.5 7.63% 3.315
TLSUD9 2020-11-20 14:32:29 17-Dec-2020 $3.4 $0.005 100 9585 $0.5 0.16% $32.5 10.55% 3.405

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