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
|
42.145 |
-0.495 |
42.14 |
42.15 |
42.31 |
42.45 |
42.095 |
2508743 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXV9 |
2024-10-18 10:25:58 |
07-Nov-2024 |
$42 |
$0.97 |
100 |
10 |
$97 |
2.3% |
$82.5 |
1.96% |
42.97 |
| BHPXY9 |
2024-10-21 10:38:45 |
07-Nov-2024 |
$42.5 |
$0.732 |
100 |
59 |
$73.2 |
1.74% |
$108.7 |
2.58% |
43.232 |
| BHPY19 |
2024-10-21 15:15:59 |
07-Nov-2024 |
$43 |
$0.555 |
100 |
116 |
$55.5 |
1.32% |
$141 |
3.35% |
43.555 |
| BHPY39 |
2024-10-18 11:22:57 |
07-Nov-2024 |
$43.5 |
$0.392 |
100 |
10 |
$39.2 |
0.93% |
$174.7 |
4.15% |
43.892 |
| BHPY59 |
2024-10-21 15:41:59 |
07-Nov-2024 |
$44 |
$0.257 |
100 |
816 |
$25.7 |
0.61% |
$211.2 |
5.01% |
44.257 |
| BHP0F7 |
2024-10-21 10:26:37 |
07-Nov-2024 |
$44.01 |
$0.25 |
100 |
100 |
$25 |
0.59% |
$211.5 |
5.02% |
44.26 |
| BHPMC7 |
2024-10-17 11:24:06 |
21-Nov-2024 |
$38.01 |
$4.385 |
100 |
20 |
$438.5 |
10.4% |
$25 |
0.59% |
42.395 |
| BHPRI8 |
2024-10-18 11:45:19 |
21-Nov-2024 |
$40 |
$2.675 |
100 |
474 |
$267.5 |
6.35% |
$53 |
1.26% |
42.675 |
| BHPKO7 |
2024-10-21 11:35:25 |
21-Nov-2024 |
$40.01 |
$2.65 |
100 |
439 |
$265 |
6.29% |
$51.5 |
1.22% |
42.66 |
| BHPSD7 |
2024-10-17 11:55:48 |
21-Nov-2024 |
$41 |
$1.91 |
100 |
949 |
$191 |
4.53% |
$76.5 |
1.82% |
42.91 |
| BHPSH7 |
2024-10-21 12:35:13 |
21-Nov-2024 |
$42 |
$1.295 |
100 |
1244 |
$129.5 |
3.07% |
$115 |
2.73% |
43.295 |
| BHPSJ7 |
2024-10-18 10:47:00 |
21-Nov-2024 |
$42.5 |
$1.05 |
100 |
12979 |
$105 |
2.49% |
$140.5 |
3.33% |
43.55 |
| BHPPP8 |
2024-10-21 11:59:50 |
21-Nov-2024 |
$42.51 |
$1.045 |
100 |
783 |
$104.5 |
2.48% |
$141 |
3.35% |
43.555 |
| BHPSL7 |
2024-10-22 13:29:46 |
21-Nov-2024 |
$43 |
$0.815 |
100 |
15768 |
$81.5 |
1.93% |
$167 |
3.96% |
43.815 |
| BHPPR8 |
2024-10-18 10:35:06 |
21-Nov-2024 |
$43.01 |
$0.777 |
100 |
1731 |
$77.7 |
1.84% |
$164.2 |
3.9% |
43.787 |
| BHPSN7 |
2024-10-21 12:07:18 |
21-Nov-2024 |
$43.5 |
$0.645 |
100 |
765 |
$64.5 |
1.53% |
$200 |
4.75% |
44.145 |
| BHPKU7 |
2024-10-17 14:19:50 |
21-Nov-2024 |
$43.51 |
$0.637 |
100 |
1894 |
$63.7 |
1.51% |
$200.2 |
4.75% |
44.147 |
| BHPSP7 |
2024-10-22 10:46:46 |
21-Nov-2024 |
$44 |
$0.5 |
100 |
2667 |
$50 |
1.19% |
$235.5 |
5.59% |
44.5 |
| BHPKW7 |
2024-10-21 13:10:38 |
21-Nov-2024 |
$44.01 |
$0.497 |
100 |
1492 |
$49.7 |
1.18% |
$236.2 |
5.6% |
44.507 |
| BHPSR7 |
2024-10-21 11:58:11 |
21-Nov-2024 |
$44.5 |
$0.377 |
100 |
2423 |
$37.7 |
0.89% |
$273.2 |
6.48% |
44.877 |
| BHPKY7 |
2024-10-21 13:15:37 |
21-Nov-2024 |
$44.51 |
$0.375 |
100 |
405 |
$37.5 |
0.89% |
$274 |
6.5% |
44.885 |
| BHPST7 |
2024-10-21 13:10:38 |
21-Nov-2024 |
$45 |
$0.265 |
100 |
2654 |
$26.5 |
0.63% |
$312 |
7.4% |
45.265 |
| BHPL17 |
2024-10-21 13:21:16 |
21-Nov-2024 |
$45.01 |
$0.279 |
100 |
1021 |
$27.9 |
0.66% |
$314.4 |
7.46% |
45.289 |
| BHPSV7 |
2024-10-18 13:38:45 |
21-Nov-2024 |
$45.5 |
$0.207 |
100 |
1778 |
$20.7 |
0.49% |
$356.2 |
8.45% |
45.707 |
| BHPL37 |
2024-10-21 11:35:26 |
21-Nov-2024 |
$45.51 |
$0.21 |
100 |
675 |
$21 |
0.5% |
$357.5 |
8.48% |
45.72 |
| BHPSX7 |
2024-10-21 15:13:30 |
21-Nov-2024 |
$46 |
$0.18 |
100 |
12162 |
$18 |
0.43% |
$403.5 |
9.57% |
46.18 |
| BHPX98 |
2024-10-17 12:56:14 |
21-Nov-2024 |
$46.01 |
$0.155 |
100 |
975 |
$15.5 |
0.37% |
$402 |
9.54% |
46.165 |
| BHPSZ7 |
2024-10-21 16:00:41 |
21-Nov-2024 |
$46.5 |
$0.13 |
100 |
2289 |
$13 |
0.31% |
$448.5 |
10.64% |
46.63 |
| BHPL57 |
2024-10-18 10:15:41 |
21-Nov-2024 |
$46.51 |
$0.115 |
100 |
511 |
$11.5 |
0.27% |
$448 |
10.63% |
46.625 |
| BHPT27 |
2024-10-22 11:54:37 |
21-Nov-2024 |
$47 |
$0.084 |
100 |
1281 |
$8.4 |
0.2% |
$493.9 |
11.72% |
47.084 |
| BHPBF8 |
2024-10-21 13:30:02 |
21-Nov-2024 |
$47.01 |
$0.085 |
100 |
576 |
$8.5 |
0.2% |
$495 |
11.75% |
47.095 |
| BHPT47 |
2024-10-22 13:58:13 |
21-Nov-2024 |
$47.5 |
$0.06 |
100 |
9911 |
$6 |
0.14% |
$541.5 |
12.85% |
47.56 |
| BHPT67 |
2024-10-22 13:58:28 |
21-Nov-2024 |
$48 |
$0.055 |
100 |
6053 |
$5.5 |
0.13% |
$591 |
14.02% |
48.055 |
| BHPV87 |
2024-10-18 10:55:12 |
21-Nov-2024 |
$48.5 |
$0.08 |
100 |
869 |
$8 |
0.19% |
$643.5 |
15.27% |
48.58 |
| BHPWJ7 |
2024-10-21 15:55:14 |
21-Nov-2024 |
$49 |
$0.025 |
100 |
275 |
$2.5 |
0.06% |
$688 |
16.32% |
49.025 |
| BHPX47 |
2024-10-18 10:53:54 |
21-Nov-2024 |
$49.5 |
$0.015 |
100 |
109 |
$1.5 |
0.04% |
$737 |
17.49% |
49.515 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.46 |
-0.63 |
21.45 |
21.47 |
21.87 |
21.89 |
21.43 |
377318 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLVZ8 |
2024-10-21 11:59:34 |
21-Nov-2024 |
$21.51 |
$0.68 |
100 |
96 |
$68 |
3.17% |
$73 |
3.4% |
22.19 |
| BSLVF8 |
2024-10-22 12:15:26 |
21-Nov-2024 |
$22 |
$0.447 |
100 |
485 |
$44.7 |
2.08% |
$98.7 |
4.6% |
22.447 |
| BSLVH8 |
2024-10-22 11:05:43 |
21-Nov-2024 |
$22.5 |
$0.285 |
100 |
340 |
$28.5 |
1.33% |
$132.5 |
6.17% |
22.785 |
| BSLW48 |
2024-10-17 13:54:31 |
21-Nov-2024 |
$22.51 |
$0.295 |
100 |
37 |
$29.5 |
1.37% |
$134.5 |
6.27% |
22.805 |
| BSLVJ8 |
2024-10-21 14:32:17 |
21-Nov-2024 |
$23 |
$0.175 |
100 |
281 |
$17.5 |
0.82% |
$171.5 |
7.99% |
23.175 |
| BSLW68 |
2024-10-22 13:57:21 |
21-Nov-2024 |
$23.01 |
$0.18 |
100 |
100 |
$18 |
0.84% |
$173 |
8.06% |
23.19 |
| BSLVL8 |
2024-10-21 15:29:55 |
21-Nov-2024 |
$23.5 |
$0.105 |
100 |
93 |
$10.5 |
0.49% |
$214.5 |
10% |
23.605 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.84 |
-0.02 |
3.83 |
3.84 |
3.86 |
3.86 |
3.83 |
10695063 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSMO9 |
2024-10-22 11:41:15 |
21-Nov-2024 |
$3.8 |
$0.095 |
100 |
525 |
$9.5 |
2.47% |
$5.5 |
1.43% |
3.895 |
| TLSMQ9 |
2024-10-18 11:30:43 |
21-Nov-2024 |
$3.9 |
$0.04 |
100 |
3895 |
$4 |
1.04% |
$10 |
2.6% |
3.94 |
| TLSNN9 |
2024-10-22 13:31:12 |
21-Nov-2024 |
$3.91 |
$0.032 |
100 |
600 |
$3.2 |
0.83% |
$10.2 |
2.66% |
3.942 |
| TLSMS9 |
2024-10-18 13:02:11 |
21-Nov-2024 |
$4 |
$0.014 |
100 |
3415 |
$1.4 |
0.36% |
$17.4 |
4.53% |
4.014 |
| TLSNP9 |
2024-10-18 10:59:53 |
21-Nov-2024 |
$4.01 |
$0.013 |
100 |
10830 |
$1.3 |
0.34% |
$18.3 |
4.77% |
4.023 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.