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
|
45.1 |
0.74 |
45.09 |
45.1 |
44.85 |
45.135 |
44.72 |
2892788 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPT28 |
2025-12-22 10:26:41 |
24-Dec-2025 |
$41 |
$4.1 |
100 |
1000 |
$410 |
9.09% |
$-0 |
0% |
45.1 |
| BHPU78 |
2025-12-19 10:39:41 |
24-Dec-2025 |
$43.01 |
$2.115 |
100 |
150 |
$211.5 |
4.69% |
$2.5 |
0.06% |
45.125 |
| BHPTC8 |
2025-12-18 11:43:43 |
24-Dec-2025 |
$43.5 |
$1.64 |
100 |
40 |
$164 |
3.64% |
$4 |
0.09% |
45.14 |
| BHPUB8 |
2025-12-18 14:47:53 |
24-Dec-2025 |
$44.01 |
$1.165 |
100 |
27 |
$116.5 |
2.58% |
$7.5 |
0.17% |
45.175 |
| BHPTG8 |
2025-12-22 13:18:40 |
24-Dec-2025 |
$44.5 |
$0.697 |
100 |
1653 |
$69.7 |
1.55% |
$9.7 |
0.22% |
45.197 |
| BHPTI8 |
2025-12-22 10:37:54 |
24-Dec-2025 |
$45 |
$0.352 |
100 |
973 |
$35.2 |
0.78% |
$25.2 |
0.56% |
45.352 |
| BHPTK8 |
2025-12-22 13:31:24 |
24-Dec-2025 |
$45.5 |
$0.137 |
100 |
337 |
$13.7 |
0.3% |
$53.7 |
1.19% |
45.637 |
| BHPUN8 |
2025-12-22 10:51:50 |
24-Dec-2025 |
$45.51 |
$0.16 |
100 |
130 |
$16 |
0.35% |
$57 |
1.26% |
45.67 |
| BHPTM8 |
2025-12-18 15:34:59 |
24-Dec-2025 |
$46 |
$0.052 |
100 |
355 |
$5.2 |
0.12% |
$95.2 |
2.11% |
46.052 |
| BHPTQ8 |
2025-12-18 15:31:38 |
24-Dec-2025 |
$47 |
$0.1 |
100 |
575 |
$10 |
0.22% |
$200 |
4.43% |
47.1 |
| BHPTS8 |
2025-12-18 15:32:49 |
24-Dec-2025 |
$47.5 |
$0.1 |
100 |
270 |
$10 |
0.22% |
$250 |
5.54% |
47.6 |
| BHPTU8 |
2025-12-18 15:40:48 |
24-Dec-2025 |
$48 |
$0.1 |
100 |
250 |
$10 |
0.22% |
$300 |
6.65% |
48.1 |
| BHPZN8 |
2025-12-18 12:14:24 |
31-Dec-2025 |
$43.51 |
$1.71 |
100 |
180 |
$171 |
3.79% |
$12 |
0.27% |
45.22 |
| BHPXS8 |
2025-12-18 15:20:43 |
31-Dec-2025 |
$44.5 |
$0.865 |
100 |
105 |
$86.5 |
1.92% |
$26.5 |
0.59% |
45.365 |
| BHPXU8 |
2025-12-19 10:04:40 |
31-Dec-2025 |
$45 |
$0.552 |
100 |
63 |
$55.2 |
1.22% |
$45.2 |
1% |
45.552 |
| BHPXZ8 |
2025-12-22 14:58:33 |
31-Dec-2025 |
$46 |
$0.187 |
100 |
70 |
$18.7 |
0.41% |
$108.7 |
2.41% |
46.187 |
| BHPB19 |
2025-12-18 11:21:28 |
31-Dec-2025 |
$46.01 |
$0.16 |
100 |
10 |
$16 |
0.35% |
$107 |
2.37% |
46.17 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.