Data Last Updated  1600hrs (17 Apr 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 44.44 -0.53 44.41 44.5 44.7 44.89 44.31 5683293
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP0K7 2024-04-16 10:54:44 02-May-2024 $44 $1.07 100 500 $107 2.41% $63 1.42% 45.07
BHP0N7 2024-04-17 15:45:55 02-May-2024 $44.5 $0.78 100 500 $78 1.76% $84 1.89% 45.28
BHP3U7 2024-04-17 14:20:37 02-May-2024 $44.51 $0.775 100 35 $77.5 1.74% $84.5 1.9% 45.285
BHP0U7 2024-04-17 13:58:09 02-May-2024 $45 $0.1 100 270 $10 0.23% $66 1.49% 45.1
BHP1H7 2024-04-17 13:05:20 02-May-2024 $46 $0.235 100 115 $23.5 0.53% $179.5 4.04% 46.235
BHP1K7 2024-04-16 12:55:51 02-May-2024 $46.5 $0.145 100 120 $14.5 0.33% $220.5 4.96% 46.645
BHP1N7 2024-04-16 11:03:04 02-May-2024 $47 $0.085 100 988 $8.5 0.19% $264.5 5.95% 47.085
BHP1U7 2024-04-15 10:50:39 02-May-2024 $47.5 $0.05 100 33 $5 0.11% $311 7% 47.55
BHPG78 2024-04-15 12:05:06 16-May-2024 $43 $2.09 100 193 $209 4.7% $65 1.46% 45.09
BHPR49 2024-04-17 10:55:45 16-May-2024 $43.51 $1.73 100 1290 $173 3.89% $80 1.8% 45.24
BHPGL8 2024-04-15 11:56:54 16-May-2024 $44 $1.425 100 783 $142.5 3.21% $98.5 2.22% 45.425
BHPLP9 2024-04-17 10:42:12 16-May-2024 $44.01 $1.415 100 420 $141.5 3.18% $98.5 2.22% 45.425
BHPGX8 2024-04-17 15:52:04 16-May-2024 $44.5 $1.17 100 3395 $117 2.63% $123 2.77% 45.67
BHPGZ8 2024-04-17 15:45:51 16-May-2024 $45 $1.6 100 1100 $160 3.6% $216 4.86% 46.6
BHPLT9 2024-04-17 10:56:27 16-May-2024 $45.01 $0.75 100 461 $75 1.69% $132 2.97% 45.76
BHPI28 2024-04-17 10:43:13 16-May-2024 $45.5 $0.685 100 1159 $68.5 1.54% $174.5 3.93% 46.185
BHPI48 2024-04-17 12:37:19 16-May-2024 $46 $0.515 100 4253 $51.5 1.16% $207.5 4.67% 46.515
BHPKA9 2024-04-16 13:50:12 16-May-2024 $46.01 $0.51 100 1295 $51 1.15% $208 4.68% 46.52
BHPI78 2024-04-16 12:27:18 16-May-2024 $46.5 $0.375 100 3510 $37.5 0.84% $243.5 5.48% 46.875
BHPCM8 2024-04-15 14:17:15 16-May-2024 $46.51 $0.375 100 603 $37.5 0.84% $244.5 5.5% 46.885
BHPIF8 2024-04-17 12:25:22 16-May-2024 $47 $0.23 100 2679 $23 0.52% $279 6.28% 47.23
BHPIT8 2024-04-17 12:45:53 16-May-2024 $47.5 $0.33 100 1484 $33 0.74% $339 7.63% 47.83
BHPXB7 2024-04-17 13:31:37 16-May-2024 $47.51 $0.19 100 28007 $19 0.43% $326 7.34% 47.7
BHPIV8 2024-04-16 15:50:00 16-May-2024 $48 $0.05 100 1863 $5 0.11% $361 8.12% 48.05
BHPXD7 2024-04-17 15:53:50 16-May-2024 $48.01 $1.475 100 1555 $147.5 3.32% $504.5 11.35% 49.485
BHPJ58 2024-04-17 12:36:23 16-May-2024 $48.5 $0.072 100 1113 $7.2 0.16% $413.2 9.3% 48.572
BHPJA8 2024-04-16 14:46:08 16-May-2024 $49 $0.025 100 672 $2.5 0.06% $458.5 10.32% 49.025
BHPKF8 2024-04-17 10:33:55 16-May-2024 $50 $0.03 100 231 $3 0.07% $559 12.58% 50.03

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.67 0.17 23.51 23.71 23.31 23.75 23.25 1112683
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLXM7 2024-04-15 12:17:03 16-May-2024 $23.01 $1.11 100 3 $111 4.69% $45 1.9% 24.12
BSLWB7 2024-04-15 11:51:12 16-May-2024 $23.5 $0.795 100 29 $79.5 3.36% $62.5 2.64% 24.295
BSLZB7 2024-04-17 12:32:37 16-May-2024 $24.01 $0.53 100 20 $53 2.24% $87 3.68% 24.54
BSLXK7 2024-04-17 15:47:07 16-May-2024 $25 $0.205 100 250 $20.5 0.87% $153.5 6.49% 25.205

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.68 0 3.67 3.69 3.68 3.705 3.67 22658771
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSUZ8 2024-04-17 10:32:20 02-May-2024 $3.8 $0.025 100 590 $2.5 0.68% $14.5 3.94% 3.825
TLSV48 2024-04-17 10:24:35 02-May-2024 $4 $0.005 100 577 $0.5 0.14% $32.5 8.83% 4.005
TLS0H7 2024-04-15 15:59:02 16-May-2024 $3.6 $0.13 100 1834 $13 3.53% $5 1.36% 3.73
TLS0K7 2024-04-16 11:44:45 16-May-2024 $3.7 $0.065 100 1340 $6.5 1.77% $8.5 2.31% 3.765
TLS0N7 2024-04-15 14:12:48 16-May-2024 $3.8 $0.025 100 552 $2.5 0.68% $14.5 3.94% 3.825
TLS0U7 2024-04-15 15:45:21 16-May-2024 $3.9 $0.006 100 10007 $0.6 0.16% $22.6 6.14% 3.906

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