Data Last Updated  1100hrs (18 Jul 2024)

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 42.62 -0.08 42.62 42.63 42.65 42.85 42.5 3968649
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPNS9 2024-07-15 15:19:02 01-Aug-2024 $43.5 $0.31 100 92 $31 0.73% $119 2.79% 43.81
BHPNU9 2024-07-18 11:35:29 01-Aug-2024 $44 $0.207 100 13 $20.7 0.49% $158.7 3.72% 44.207
BHPNW9 2024-07-16 10:26:18 01-Aug-2024 $44.5 $0.105 100 12 $10.5 0.25% $198.5 4.66% 44.605
BHPNY9 2024-07-15 13:18:00 01-Aug-2024 $45 $0.06 100 600 $6 0.14% $244 5.73% 45.06
BHPWW8 2024-07-16 11:17:26 15-Aug-2024 $40 $2.929 100 20 $292.9 6.87% $30.9 0.73% 42.929
BHPXH7 2024-07-16 12:28:09 15-Aug-2024 $41.51 $1.714 100 153 $171.4 4.02% $60.4 1.42% 43.224
BHPXZ7 2024-07-16 10:48:47 15-Aug-2024 $42 $1.372 100 251 $137.2 3.22% $75.2 1.76% 43.372
BHPJ58 2024-07-18 10:58:00 15-Aug-2024 $43.01 $0.794 100 366 $79.4 1.86% $118.4 2.78% 43.804
BHPY67 2024-07-18 10:49:49 15-Aug-2024 $43.5 $0.577 100 855 $57.7 1.35% $145.7 3.42% 44.077
BHPMT8 2024-07-17 12:28:08 15-Aug-2024 $43.51 $0.585 100 117 $58.5 1.37% $147.5 3.46% 44.095
BHPY87 2024-07-16 15:58:25 15-Aug-2024 $44 $0.412 100 752 $41.2 0.97% $179.2 4.2% 44.412
BHPXL7 2024-07-15 15:07:37 15-Aug-2024 $44.01 $0.422 100 233 $42.2 0.99% $181.2 4.25% 44.432
BHPYC7 2024-07-18 10:49:31 15-Aug-2024 $45 $0.19 100 8186 $19 0.45% $257 6.03% 45.19
BHPYE7 2024-07-17 10:24:50 15-Aug-2024 $45.5 $0.13 100 2497 $13 0.31% $301 7.06% 45.63
BHP8G7 2024-07-15 13:30:26 15-Aug-2024 $45.51 $0.13 100 356 $13 0.31% $302 7.09% 45.64
BHPYG7 2024-07-18 10:47:03 15-Aug-2024 $46 $0.087 100 2838 $8.7 0.2% $346.7 8.13% 46.087
BHP8K7 2024-07-18 10:59:15 15-Aug-2024 $46.01 $0.084 100 310 $8.4 0.2% $347.4 8.15% 46.094
BHPYK7 2024-07-16 13:59:55 15-Aug-2024 $47 $0.042 100 5277 $4.2 0.1% $442.2 10.38% 47.042
BHPYM7 2024-07-15 12:39:59 15-Aug-2024 $47.5 $0.045 100 1076 $4.5 0.11% $492.5 11.56% 47.545

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 21.075 -0.155 21.07 21.08 21.19 21.205 21.04 443517
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLK78 2024-07-17 12:44:38 15-Aug-2024 $20 $1.31 100 47 $131 6.22% $23.5 1.12% 21.31
BSLKB8 2024-07-15 11:26:26 15-Aug-2024 $21 $0.6 100 252 $60 2.85% $52.5 2.49% 21.6
BSLKD8 2024-07-17 13:02:50 15-Aug-2024 $21.5 $0.355 100 241 $35.5 1.68% $78 3.7% 21.855
BSLKZ8 2024-07-18 10:31:42 15-Aug-2024 $21.51 $0.39 100 80 $39 1.85% $82.5 3.91% 21.9
BSLKF8 2024-07-17 15:23:21 15-Aug-2024 $22 $0.192 100 172 $19.2 0.91% $111.7 5.3% 22.192

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.895 0.015 3.89 3.9 3.9 3.91 3.88 9675246
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLS8V9 2024-07-17 12:01:21 01-Aug-2024 $3.8 $0.112 100 100 $11.2 2.88% $1.7 0.44% 3.912
TLSWN8 2024-07-16 15:03:01 15-Aug-2024 $3.41 $0.5 100 3 $50 12.84% $1.5 0.39% 3.91
TLSY97 2024-07-15 12:49:06 15-Aug-2024 $3.9 $0.075 100 1365 $7.5 1.93% $8 2.05% 3.975
TLSYB7 2024-07-18 10:29:40 15-Aug-2024 $4 $0.037 100 60 $3.7 0.95% $14.2 3.65% 4.037

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