Data Last Updated  1000hrs (07 Feb 2025)

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 40.425 0.165 40.42 40.43 40.36 40.545 40.29 1141607
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPGZ7 2025-02-05 12:25:30 20-Mar-2025 $39.5 $1.552 100 336 $155.2 3.84% $62.7 1.55% 41.052
BHPR77 2025-02-05 11:17:45 20-Mar-2025 $39.51 $1.212 100 22 $121.2 3% $29.7 0.73% 40.722
BHPTW8 2025-02-05 10:47:56 20-Mar-2025 $40 $1.215 100 584 $121.5 3.01% $79 1.95% 41.215
BHPCW7 2025-02-05 12:08:25 20-Mar-2025 $40.01 $0.955 100 1012 $95.5 2.36% $54 1.34% 40.965
BHPKY9 2025-02-05 11:29:52 20-Mar-2025 $40.5 $0.952 100 1261 $95.2 2.35% $102.7 2.54% 41.452
BHPTY8 2025-02-06 15:59:37 20-Mar-2025 $41 $0.71 100 520 $71 1.76% $128.5 3.18% 41.71
BHPRG7 2025-02-06 10:31:36 20-Mar-2025 $41.01 $0.565 100 1564 $56.5 1.4% $115 2.84% 41.575
BHPL19 2025-02-05 10:46:09 20-Mar-2025 $41.5 $0.527 100 2104 $52.7 1.3% $160.2 3.96% 42.027
BHPU38 2025-02-05 14:44:58 20-Mar-2025 $42 $0.387 100 998 $38.7 0.96% $196.2 4.85% 42.387
BHPZM7 2025-02-05 14:42:06 20-Mar-2025 $42.01 $0.297 100 1171 $29.7 0.73% $188.2 4.66% 42.307
BHPL89 2025-02-05 11:37:22 20-Mar-2025 $42.5 $0.282 100 2229 $28.2 0.7% $235.7 5.83% 42.782
BHPU58 2025-02-06 15:24:24 20-Mar-2025 $43 $0.19 100 3451 $19 0.47% $276.5 6.84% 43.19
BHPLG9 2025-02-06 14:52:26 20-Mar-2025 $43.5 $0.132 100 2363 $13.2 0.33% $320.7 7.93% 43.632
BHPUB8 2025-02-05 12:42:46 20-Mar-2025 $46 $0.047 100 1098 $4.7 0.12% $562.2 13.91% 46.047

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 21.45 0.28 21.44 21.46 21.31 21.58 21.24 96649
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSL3Z8 2025-02-04 11:38:10 20-Mar-2025 $22 $0.462 100 271 $46.2 2.15% $101.2 4.72% 22.462

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.935 -0.015 3.93 3.94 3.93 3.94 3.92 1114482
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSLS8 2025-02-05 11:26:59 20-Mar-2025 $3.9 $0.082 100 5170 $8.2 2.08% $4.7 1.19% 3.982
TLSQQ9 2025-02-06 12:45:27 20-Mar-2025 $4.01 $0.025 100 12962 $2.5 0.64% $10 2.54% 4.035
TLSM88 2025-02-06 15:46:26 20-Mar-2025 $4.11 $0.012 100 2580 $1.2 0.3% $18.7 4.75% 4.122

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