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
|
40.23 |
-0.54 |
40.22 |
40.23 |
40.42 |
40.62 |
40.19 |
3439039 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVY9 |
2025-09-16 12:27:56 |
02-Oct-2025 |
$41.5 |
$0.217 |
100 |
49 |
$21.7 |
0.54% |
$148.7 |
3.7% |
41.717 |
| BHPW19 |
2025-09-15 10:44:37 |
02-Oct-2025 |
$42 |
$0.12 |
100 |
25 |
$12 |
0.3% |
$189 |
4.7% |
42.12 |
| BHPW39 |
2025-09-16 10:28:19 |
02-Oct-2025 |
$42.5 |
$0.067 |
100 |
190 |
$6.7 |
0.17% |
$233.7 |
5.81% |
42.567 |
| BHPRS8 |
2025-09-15 15:26:46 |
16-Oct-2025 |
$38 |
$2.557 |
100 |
64 |
$255.7 |
6.36% |
$32.7 |
0.81% |
40.557 |
| BHPU47 |
2025-09-17 10:51:16 |
16-Oct-2025 |
$38.01 |
$2.525 |
100 |
2236 |
$252.5 |
6.28% |
$30.5 |
0.76% |
40.535 |
| BHPS37 |
2025-09-15 11:39:09 |
16-Oct-2025 |
$39.51 |
$1.402 |
100 |
482 |
$140.2 |
3.48% |
$68.2 |
1.7% |
40.912 |
| BHPWL8 |
2025-09-17 11:23:49 |
16-Oct-2025 |
$40.5 |
$0.83 |
100 |
150 |
$83 |
2.06% |
$110 |
2.73% |
41.33 |
| BHPWN8 |
2025-09-17 14:12:34 |
16-Oct-2025 |
$41 |
$0.62 |
100 |
509 |
$62 |
1.54% |
$139 |
3.46% |
41.62 |
| BHPWN9 |
2025-09-17 13:57:31 |
16-Oct-2025 |
$41.01 |
$0.602 |
100 |
2394 |
$60.2 |
1.5% |
$138.2 |
3.44% |
41.612 |
| BHPXP8 |
2025-09-15 15:23:06 |
16-Oct-2025 |
$41.5 |
$0.437 |
100 |
532 |
$43.7 |
1.09% |
$170.7 |
4.24% |
41.937 |
| BHPJ29 |
2025-09-16 10:45:12 |
16-Oct-2025 |
$42 |
$0.302 |
100 |
2924 |
$30.2 |
0.75% |
$207.2 |
5.15% |
42.302 |
| BHPYJ7 |
2025-09-17 11:21:39 |
16-Oct-2025 |
$42.01 |
$0.297 |
100 |
2187 |
$29.7 |
0.74% |
$207.7 |
5.16% |
42.307 |
| BHPK59 |
2025-09-17 11:47:38 |
16-Oct-2025 |
$42.5 |
$0.2 |
100 |
1111 |
$20 |
0.5% |
$247 |
6.14% |
42.7 |
| BHPKM9 |
2025-09-16 13:22:02 |
16-Oct-2025 |
$43 |
$0.13 |
100 |
1128 |
$13 |
0.32% |
$290 |
7.21% |
43.13 |
| BHPYL7 |
2025-09-16 10:36:23 |
16-Oct-2025 |
$43.01 |
$0.13 |
100 |
1836 |
$13 |
0.32% |
$291 |
7.23% |
43.14 |
| BHPK87 |
2025-09-16 13:18:57 |
16-Oct-2025 |
$43.5 |
$0.105 |
100 |
1176 |
$10.5 |
0.26% |
$337.5 |
8.39% |
43.605 |
| BHPKA7 |
2025-09-15 15:21:39 |
16-Oct-2025 |
$43.51 |
$0.084 |
100 |
450 |
$8.4 |
0.21% |
$336.4 |
8.36% |
43.594 |
| BHPK18 |
2025-09-17 12:33:18 |
16-Oct-2025 |
$44.01 |
$0.08 |
100 |
601 |
$8 |
0.2% |
$386 |
9.59% |
44.09 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.58 |
0.11 |
22.57 |
22.58 |
22.3 |
22.6 |
22.22 |
356727 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLCP7 |
2025-09-15 14:35:55 |
16-Oct-2025 |
$23 |
$0.472 |
100 |
40 |
$47.2 |
2.09% |
$89.2 |
3.95% |
23.472 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.