Data Last Updated  Close of Day (04 Aug 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 54.06 1.1 54.05 54.19 53.72 54.37 53.61 5317303
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPQS9 2021-08-02 11:28:49 16-Sep-2021 $44 $10.09 100 681 $1009 18.66% $3 0.06% 54.09
BHPKL8 2021-08-03 10:36:56 16-Sep-2021 $44.5 $9.595 100 1240 $959.5 17.75% $3.5 0.06% 54.095
BHP3Q9 2021-08-03 10:38:11 16-Sep-2021 $45 $9.105 100 462 $910.5 16.84% $4.5 0.08% 54.105
BHPRK8 2021-08-03 10:38:56 16-Sep-2021 $45.5 $8.62 100 287 $862 15.95% $6 0.11% 54.12
BHPQK9 2021-08-02 10:46:16 16-Sep-2021 $48 $6.235 100 583 $623.5 11.53% $17.5 0.32% 54.235
BHPVP7 2021-08-04 11:01:43 16-Sep-2021 $52 $2.94 100 1470 $294 5.44% $88 1.63% 54.94
BHPVX9 2021-08-02 11:10:15 16-Sep-2021 $52.01 $1.865 100 1045 $186.5 3.45% $-18.5 -0.34% 53.875
BHPVR7 2021-08-04 14:04:45 16-Sep-2021 $53 $2.3 100 351 $230 4.25% $124 2.29% 55.3
BHPL17 2021-08-03 11:02:19 16-Sep-2021 $53.01 $1.435 100 1095 $143.5 2.65% $38.5 0.71% 54.445
BHPVT7 2021-08-04 15:50:41 16-Sep-2021 $54 $1.755 100 1333 $175.5 3.25% $169.5 3.14% 55.755
BHPL37 2021-08-02 15:51:59 16-Sep-2021 $54.01 $1.085 100 819 $108.5 2.01% $103.5 1.91% 55.095
BHPFU8 2021-08-03 13:53:01 16-Sep-2021 $55 $1.305 100 1582 $130.5 2.41% $224.5 4.15% 56.305
BHPL57 2021-08-04 10:35:18 16-Sep-2021 $55.01 $0.805 100 649 $80.5 1.49% $175.5 3.25% 55.815
BHPJ68 2021-08-04 11:53:36 16-Sep-2021 $56 $0.95 100 1176 $95 1.76% $289 5.35% 56.95

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.47 0.01 23.37 23.75 23.62 23.84 23.38 1667134
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLR49 2021-08-03 11:01:25 16-Sep-2021 $23 $1.435 100 23 $143.5 6.11% $96.5 4.11% 24.435
BSLVI9 2021-08-03 13:55:38 16-Sep-2021 $25 $0.58 100 76 $58 2.47% $211 8.99% 25.58

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.77 0.01 3.76 3.77 3.75 3.78 3.75 13307448
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSZB8 2021-08-04 11:21:35 16-Sep-2021 $3.61 $0.185 100 20190 $18.5 4.91% $2.5 0.66% 3.795
TLS6M7 2021-08-02 11:31:48 16-Sep-2021 $3.7 $0.13 100 19520 $13 3.45% $6 1.59% 3.83
TLS0Z9 2021-08-04 12:12:28 16-Sep-2021 $3.79 $0.09 100 4532 $9 2.39% $11 2.92% 3.88
TLSIH8 2021-08-04 15:52:56 16-Sep-2021 $3.8 $0.08 100 4338 $8 2.12% $11 2.92% 3.88
TLSJ29 2021-08-04 10:57:10 16-Sep-2021 $3.9 $0.05 100 5995 $5 1.33% $18 4.77% 3.95
TLSJI9 2021-08-03 12:43:05 16-Sep-2021 $4 $0.025 100 823 $2.5 0.66% $25.5 6.76% 4.025

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