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
|
45.07 |
0.71 |
45.06 |
45.07 |
44.85 |
45.17 |
44.72 |
5460920 |
|
| 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 |
$4.08 |
100 |
1000 |
$408 |
9.05% |
$1 |
0.02% |
45.08 |
| BHPU78 |
2025-12-19 10:39:41 |
24-Dec-2025 |
$43.01 |
$2.095 |
100 |
150 |
$209.5 |
4.65% |
$3.5 |
0.08% |
45.105 |
| BHPTC8 |
2025-12-18 11:43:43 |
24-Dec-2025 |
$43.5 |
$1.62 |
100 |
40 |
$162 |
3.59% |
$5 |
0.11% |
45.12 |
| BHPUB8 |
2025-12-18 14:47:53 |
24-Dec-2025 |
$44.01 |
$1.14 |
100 |
27 |
$114 |
2.53% |
$8 |
0.18% |
45.15 |
| BHPTG8 |
2025-12-22 13:18:40 |
24-Dec-2025 |
$44.5 |
$0.72 |
100 |
1653 |
$72 |
1.6% |
$15 |
0.33% |
45.22 |
| BHPTI8 |
2025-12-22 10:37:54 |
24-Dec-2025 |
$45 |
$0.52 |
100 |
973 |
$52 |
1.15% |
$45 |
1% |
45.52 |
| BHPTK8 |
2025-12-22 13:31:24 |
24-Dec-2025 |
$45.5 |
$0.15 |
100 |
337 |
$15 |
0.33% |
$58 |
1.29% |
45.65 |
| BHPUN8 |
2025-12-22 10:51:50 |
24-Dec-2025 |
$45.51 |
$0.145 |
100 |
130 |
$14.5 |
0.32% |
$58.5 |
1.3% |
45.655 |
| BHPTM8 |
2025-12-18 15:34:59 |
24-Dec-2025 |
$46 |
$0.045 |
100 |
355 |
$4.5 |
0.1% |
$97.5 |
2.16% |
46.045 |
| BHPTQ8 |
2025-12-18 15:31:38 |
24-Dec-2025 |
$47 |
$0.002 |
100 |
575 |
$0.2 |
0% |
$193.2 |
4.29% |
47.002 |
| BHPTS8 |
2025-12-18 15:32:49 |
24-Dec-2025 |
$47.5 |
$0.02 |
100 |
270 |
$2 |
0.04% |
$245 |
5.44% |
47.52 |
| BHPTU8 |
2025-12-18 15:40:48 |
24-Dec-2025 |
$48 |
$0.02 |
100 |
250 |
$2 |
0.04% |
$295 |
6.55% |
48.02 |
| BHPZN8 |
2025-12-18 12:14:24 |
31-Dec-2025 |
$43.51 |
$1.695 |
100 |
180 |
$169.5 |
3.76% |
$13.5 |
0.3% |
45.205 |
| BHPXS8 |
2025-12-18 15:20:43 |
31-Dec-2025 |
$44.5 |
$0.875 |
100 |
105 |
$87.5 |
1.94% |
$30.5 |
0.68% |
45.375 |
| BHPXU8 |
2025-12-22 15:22:21 |
31-Dec-2025 |
$45 |
$0.1 |
100 |
63 |
$10 |
0.22% |
$3 |
0.07% |
45.1 |
| BHPXW8 |
2025-12-22 15:29:46 |
31-Dec-2025 |
$45.5 |
$0.37 |
100 |
215 |
$37 |
0.82% |
$80 |
1.78% |
45.87 |
| BHPXZ8 |
2025-12-22 14:58:33 |
31-Dec-2025 |
$46 |
$0.185 |
100 |
70 |
$18.5 |
0.41% |
$111.5 |
2.47% |
46.185 |
| BHPB19 |
2025-12-18 11:21:28 |
31-Dec-2025 |
$46.01 |
$0.16 |
100 |
10 |
$16 |
0.36% |
$110 |
2.44% |
46.17 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.