Data Last Updated  1800hrs (28 Sep 2020)

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 37.13 -0.47 37.12 37.24 37.33 37.38 37.01 4656647
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP2V7 2020-09-24 15:59:01 01-Oct-2020 $36.5 $0.835 100 150 $83.5 2.25% $20.5 0.55% 37.335
BHP3G7 2020-09-28 13:54:59 01-Oct-2020 $37.5 $0.27 100 200 $27 0.73% $64 1.72% 37.77
BHP3J7 2020-09-28 11:21:01 01-Oct-2020 $38 $0.12 100 826 $12 0.32% $99 2.67% 38.12
BHP3M7 2020-09-25 15:14:22 01-Oct-2020 $38.5 $0.045 100 839 $4.5 0.12% $141.5 3.81% 38.545
BHP3Q7 2020-09-25 11:47:10 01-Oct-2020 $39 $0.015 100 333 $1.5 0.04% $188.5 5.08% 39.015
BHP3V7 2020-09-25 12:23:30 01-Oct-2020 $39.5 $0.005 100 818 $0.5 0.01% $237.5 6.4% 39.505
BHP5V8 2020-09-24 12:16:18 08-Oct-2020 $37 $0.725 100 73 $72.5 1.95% $59.5 1.6% 37.725
BHP5Z8 2020-09-28 15:48:59 08-Oct-2020 $37.5 $0.2 100 60 $20 0.54% $57 1.54% 37.7
BHP6G8 2020-09-28 15:49:10 08-Oct-2020 $38 $0.285 100 211 $28.5 0.77% $115.5 3.11% 38.285
BHP6M8 2020-09-25 14:32:19 08-Oct-2020 $38.5 $0.16 100 179 $16 0.43% $153 4.12% 38.66
BHP6Q8 2020-09-25 12:23:33 08-Oct-2020 $39 $0.08 100 82 $8 0.22% $195 5.25% 39.08
BHP6V8 2020-09-28 12:28:39 08-Oct-2020 $39.5 $0.04 100 80 $4 0.11% $241 6.49% 39.54
BHP6X7 2020-09-28 10:09:12 15-Oct-2020 $35 $2.325 100 215 $232.5 6.26% $19.5 0.53% 37.325
BHP9G9 2020-09-25 10:30:33 15-Oct-2020 $36.5 $0.01 100 1026 $1 0.03% $-62 -1.67% 36.51
BHPBF7 2020-09-28 15:29:41 15-Oct-2020 $37 $0.922 100 3432 $92.2 2.48% $79.2 2.13% 37.922
BHPKO7 2020-09-24 15:06:04 15-Oct-2020 $37.01 $0.865 100 2416 $86.5 2.33% $74.5 2.01% 37.875
BHPBH7 2020-09-25 16:07:18 15-Oct-2020 $37.5 $0.62 100 847 $62 1.67% $99 2.67% 38.12
BHPBJ7 2020-09-25 16:07:16 15-Oct-2020 $38 $0.2 100 1594 $20 0.54% $107 2.88% 38.2
BHPG19 2020-09-24 11:17:31 15-Oct-2020 $38.01 $0.42 100 1019 $42 1.13% $130 3.5% 38.43
BHPBL7 2020-09-25 10:14:22 15-Oct-2020 $38.5 $0.31 100 990 $31 0.83% $168 4.52% 38.81
BHPG39 2020-09-25 12:57:26 15-Oct-2020 $38.51 $0.275 100 1350 $27.5 0.74% $165.5 4.46% 38.785
BHPJ77 2020-09-28 14:08:54 15-Oct-2020 $39 $0.187 100 2379 $18.7 0.5% $205.7 5.54% 39.187
BHPG59 2020-09-28 16:17:11 15-Oct-2020 $39.01 $0.175 100 2199 $17.5 0.47% $205.5 5.53% 39.185
BHPP77 2020-09-28 15:19:38 15-Oct-2020 $39.5 $0.137 100 8807 $13.7 0.37% $250.7 6.75% 39.637
BHPG99 2020-09-25 10:17:27 15-Oct-2020 $39.51 $0.11 100 564 $11 0.3% $249 6.71% 39.62
BHPP97 2020-09-28 14:05:17 15-Oct-2020 $40 $0.1 100 2870 $10 0.27% $297 8% 40.1
BHPR17 2020-09-28 10:49:59 15-Oct-2020 $41 $0.025 100 1140 $2.5 0.07% $389.5 10.49% 41.025
BHPUH8 2020-09-25 12:38:38 15-Oct-2020 $41.5 $0.015 100 1150 $1.5 0.04% $438.5 11.81% 41.515

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 13.07 0.3 12.85 13.16 12.77 13.17 12.76 2004800
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLYK7 2020-09-28 11:59:45 15-Oct-2020 $13 $0.455 100 877 $45.5 3.48% $38.5 2.95% 13.455
BSLYM7 2020-09-28 15:38:24 15-Oct-2020 $13.25 $0.325 100 256 $32.5 2.49% $50.5 3.86% 13.575
BSLBG8 2020-09-24 12:09:32 15-Oct-2020 $13.75 $0.15 100 1313 $15 1.15% $83 6.35% 13.9
BSLBX8 2020-09-25 16:16:31 15-Oct-2020 $14 $0.095 100 1328 $9.5 0.73% $102.5 7.84% 14.095

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 2.84 -0.02 2.83 2.85 2.86 2.87 2.83 13222019
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSN99 2020-09-24 13:17:38 01-Oct-2020 $2.77 $0.095 100 50 $9.5 3.35% $2.5 0.88% 2.865
TLSNL9 2020-09-25 11:34:11 01-Oct-2020 $2.87 $0.02 100 2645 $2 0.7% $5 1.76% 2.89
TLSEI9 2020-09-25 10:41:21 15-Oct-2020 $2.78 $0.16 100 5574 $16 5.63% $10 3.52% 2.94
TLSVD7 2020-09-28 13:11:15 15-Oct-2020 $2.97 $0.025 100 11227 $2.5 0.88% $15.5 5.46% 2.995
TLSBO9 2020-09-28 11:37:16 15-Oct-2020 $2.98 $0.02 100 1250 $2 0.7% $16 5.63% 3
TLSVN7 2020-09-25 14:34:08 15-Oct-2020 $3.47 $0.009 100 4207 $0.9 0.32% $63.9 22.5% 3.479

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