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
|
39.22 |
-0.03 |
39.21 |
39.22 |
39.45 |
39.69 |
39.22 |
7448690 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPDK8 |
2025-07-31 10:46:46 |
07-Aug-2025 |
$38.5 |
$0.93 |
100 |
42 |
$93 |
2.37% |
$21 |
0.54% |
39.43 |
| BHPDM8 |
2025-08-01 14:32:05 |
07-Aug-2025 |
$39 |
$0.59 |
100 |
105 |
$59 |
1.5% |
$37 |
0.94% |
39.59 |
| BHPDO8 |
2025-08-01 15:43:56 |
07-Aug-2025 |
$39.5 |
$0.59 |
100 |
587 |
$59 |
1.5% |
$87 |
2.22% |
40.09 |
| BHPDQ8 |
2025-08-01 15:45:06 |
07-Aug-2025 |
$40 |
$0.17 |
100 |
479 |
$17 |
0.43% |
$95 |
2.42% |
40.17 |
| BHPFV8 |
2025-08-01 15:14:31 |
07-Aug-2025 |
$40.01 |
$0.165 |
100 |
100 |
$16.5 |
0.42% |
$95.5 |
2.43% |
40.175 |
| BHPDS8 |
2025-08-01 11:45:51 |
07-Aug-2025 |
$40.5 |
$0.1 |
100 |
496 |
$10 |
0.25% |
$138 |
3.52% |
40.6 |
| BHPDU8 |
2025-08-01 12:04:30 |
07-Aug-2025 |
$41 |
$0.03 |
100 |
600 |
$3 |
0.08% |
$181 |
4.61% |
41.03 |
| BHPDW8 |
2025-07-30 14:05:10 |
07-Aug-2025 |
$41.5 |
$0.01 |
100 |
907 |
$1 |
0.03% |
$229 |
5.84% |
41.51 |
| BHPJS8 |
2025-07-31 10:16:13 |
07-Aug-2025 |
$41.51 |
$0.01 |
100 |
150 |
$1 |
0.03% |
$230 |
5.86% |
41.52 |
| BHPE18 |
2025-07-30 14:15:12 |
07-Aug-2025 |
$42.5 |
$0.001 |
100 |
545 |
$0.1 |
0% |
$328.1 |
8.37% |
42.501 |
| BHPPY8 |
2025-08-01 11:17:00 |
14-Aug-2025 |
$40 |
$0.39 |
100 |
615 |
$39 |
0.99% |
$117 |
2.98% |
40.39 |
| BHPQ18 |
2025-08-01 14:15:23 |
14-Aug-2025 |
$40.5 |
$0.25 |
100 |
100 |
$25 |
0.64% |
$153 |
3.9% |
40.75 |
| BHPSO8 |
2025-08-01 14:09:26 |
14-Aug-2025 |
$41.01 |
$0.155 |
100 |
115 |
$15.5 |
0.4% |
$194.5 |
4.96% |
41.165 |
| BHPQ58 |
2025-08-01 12:05:50 |
14-Aug-2025 |
$41.5 |
$0.1 |
100 |
10 |
$10 |
0.25% |
$238 |
6.07% |
41.6 |
| BHPQ78 |
2025-08-01 11:24:49 |
14-Aug-2025 |
$42 |
$0.07 |
100 |
100 |
$7 |
0.18% |
$285 |
7.27% |
42.07 |
| BHPZ89 |
2025-07-31 15:01:01 |
21-Aug-2025 |
$37.01 |
$2.515 |
100 |
135 |
$251.5 |
6.41% |
$30.5 |
0.78% |
39.525 |
| BHP3F9 |
2025-07-31 12:27:39 |
21-Aug-2025 |
$37.5 |
$2.105 |
100 |
289 |
$210.5 |
5.37% |
$38.5 |
0.98% |
39.605 |
| BHP3H9 |
2025-08-01 12:48:56 |
21-Aug-2025 |
$38 |
$0.1 |
100 |
1984 |
$10 |
0.25% |
$-112 |
-2.86% |
38.1 |
| BHP3Q9 |
2025-08-01 14:31:38 |
21-Aug-2025 |
$39 |
$1.05 |
100 |
4120 |
$105 |
2.68% |
$83 |
2.12% |
40.05 |
| BHPQQ8 |
2025-07-30 12:37:01 |
21-Aug-2025 |
$39.01 |
$1.045 |
100 |
587 |
$104.5 |
2.66% |
$83.5 |
2.13% |
40.055 |
| BHP3V9 |
2025-08-01 14:32:55 |
21-Aug-2025 |
$39.5 |
$0.79 |
100 |
2406 |
$79 |
2.01% |
$107 |
2.73% |
40.29 |
| BHP3Z9 |
2025-08-01 10:26:28 |
21-Aug-2025 |
$40 |
$0.525 |
100 |
3723 |
$52.5 |
1.34% |
$130.5 |
3.33% |
40.525 |
| BHP4G9 |
2025-08-01 14:04:40 |
21-Aug-2025 |
$40.5 |
$0.55 |
100 |
1094 |
$55 |
1.4% |
$183 |
4.67% |
41.05 |
| BHP4J9 |
2025-08-01 11:17:47 |
21-Aug-2025 |
$41 |
$0.43 |
100 |
12455 |
$43 |
1.1% |
$221 |
5.63% |
41.43 |
| BHPQS8 |
2025-08-01 13:53:22 |
21-Aug-2025 |
$41.51 |
$0.185 |
100 |
660 |
$18.5 |
0.47% |
$247.5 |
6.31% |
41.695 |
| BHP4Q9 |
2025-08-01 11:53:43 |
21-Aug-2025 |
$42 |
$0.112 |
100 |
29921 |
$11.2 |
0.29% |
$289.2 |
7.37% |
42.112 |
| BHP4V9 |
2025-07-30 14:48:35 |
21-Aug-2025 |
$42.5 |
$0.8 |
100 |
1427 |
$80 |
2.04% |
$408 |
10.4% |
43.3 |
| BHPF57 |
2025-07-31 12:27:31 |
21-Aug-2025 |
$42.51 |
$0.075 |
100 |
650 |
$7.5 |
0.19% |
$336.5 |
8.58% |
42.585 |
| BHP4Z9 |
2025-07-31 16:07:06 |
21-Aug-2025 |
$43 |
$0.05 |
100 |
4657 |
$5 |
0.13% |
$383 |
9.77% |
43.05 |
| BHP5G9 |
2025-08-01 11:19:13 |
21-Aug-2025 |
$43.5 |
$0.03 |
100 |
1021 |
$3 |
0.08% |
$431 |
10.99% |
43.53 |
| BHPCG7 |
2025-08-01 11:30:46 |
21-Aug-2025 |
$44 |
$0.025 |
100 |
2724 |
$2.5 |
0.06% |
$480.5 |
12.25% |
44.025 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.38 |
-0.39 |
23.37 |
23.4 |
23.45 |
23.65 |
23.21 |
1766511 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSL1F9 |
2025-07-31 12:23:29 |
21-Aug-2025 |
$23.01 |
$0.97 |
100 |
100 |
$97 |
4.15% |
$60 |
2.57% |
23.98 |
| BSL9K8 |
2025-08-01 12:30:06 |
21-Aug-2025 |
$23.5 |
$0.705 |
100 |
215 |
$70.5 |
3.02% |
$82.5 |
3.53% |
24.205 |
| BSL9U8 |
2025-08-01 12:16:03 |
21-Aug-2025 |
$24.5 |
$0.32 |
100 |
550 |
$32 |
1.37% |
$144 |
6.16% |
24.82 |
| BSL9X8 |
2025-07-31 10:30:47 |
21-Aug-2025 |
$25 |
$0.205 |
100 |
215 |
$20.5 |
0.88% |
$182.5 |
7.81% |
25.205 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.93 |
-0.04 |
4.93 |
4.94 |
4.96 |
4.97 |
4.92 |
24185454 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUO7 |
2025-07-30 12:31:40 |
21-Aug-2025 |
$5 |
$0.055 |
100 |
15180 |
$5.5 |
1.12% |
$12.5 |
2.54% |
5.055 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.