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
|
42.34 |
-0.2 |
42.33 |
42.34 |
42.35 |
42.45 |
41.91 |
7576145 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFP7 |
2025-11-05 13:37:51 |
06-Nov-2025 |
$42 |
$0.515 |
100 |
25 |
$51.5 |
1.22% |
$17.5 |
0.41% |
42.515 |
| BHPFZ7 |
2025-11-05 13:01:10 |
06-Nov-2025 |
$42.5 |
$0.23 |
100 |
325 |
$23 |
0.54% |
$39 |
0.92% |
42.73 |
| BHPG27 |
2025-11-04 11:38:04 |
06-Nov-2025 |
$43 |
$0.085 |
100 |
1357 |
$8.5 |
0.2% |
$74.5 |
1.76% |
43.085 |
| BHPIW7 |
2025-11-04 15:49:17 |
06-Nov-2025 |
$43.01 |
$0.085 |
100 |
40 |
$8.5 |
0.2% |
$75.5 |
1.78% |
43.095 |
| BHPG47 |
2025-11-04 10:37:27 |
06-Nov-2025 |
$43.5 |
$0.03 |
100 |
960 |
$3 |
0.07% |
$119 |
2.81% |
43.53 |
| BHPG67 |
2025-11-05 11:08:19 |
06-Nov-2025 |
$44 |
$0.009 |
100 |
227 |
$0.9 |
0.02% |
$166.9 |
3.94% |
44.009 |
| BHPLX7 |
2025-11-05 12:25:12 |
13-Nov-2025 |
$42 |
$0.1 |
100 |
779 |
$10 |
0.24% |
$-24 |
-0.57% |
42.1 |
| BHPM27 |
2025-11-05 14:37:50 |
13-Nov-2025 |
$43 |
$0.325 |
100 |
1970 |
$32.5 |
0.77% |
$98.5 |
2.33% |
43.325 |
| BHPM47 |
2025-11-04 15:56:58 |
13-Nov-2025 |
$43.5 |
$0.185 |
100 |
220 |
$18.5 |
0.44% |
$134.5 |
3.18% |
43.685 |
| BHPMD7 |
2025-11-04 10:31:02 |
13-Nov-2025 |
$44.5 |
$0.045 |
100 |
969 |
$4.5 |
0.11% |
$220.5 |
5.21% |
44.545 |
| BHPML7 |
2025-11-03 11:10:43 |
13-Nov-2025 |
$45 |
$0.02 |
100 |
35 |
$2 |
0.05% |
$268 |
6.33% |
45.02 |
| BHPMN7 |
2025-11-03 11:22:27 |
13-Nov-2025 |
$45.5 |
$0.009 |
100 |
63 |
$0.9 |
0.02% |
$316.9 |
7.48% |
45.509 |
| BHPKI7 |
2025-11-03 15:04:19 |
20-Nov-2025 |
$0.11 |
$42.23 |
100 |
2160 |
$4223 |
99.74% |
$-0 |
0% |
42.34 |
| BHPMG9 |
2025-11-03 10:35:53 |
20-Nov-2025 |
$40.5 |
$0.1 |
100 |
500 |
$10 |
0.24% |
$-174 |
-4.11% |
40.6 |
| BHPMK9 |
2025-11-05 14:37:46 |
20-Nov-2025 |
$41 |
$1.715 |
100 |
309 |
$171.5 |
4.05% |
$37.5 |
0.89% |
42.715 |
| BHPMM9 |
2025-11-05 11:38:57 |
20-Nov-2025 |
$41.5 |
$0.1 |
100 |
261 |
$10 |
0.24% |
$-74 |
-1.75% |
41.6 |
| BHPZ57 |
2025-11-05 13:02:50 |
20-Nov-2025 |
$42.01 |
$0.6 |
100 |
807 |
$60 |
1.42% |
$27 |
0.64% |
42.61 |
| BHPMY9 |
2025-11-05 13:38:10 |
20-Nov-2025 |
$42.5 |
$0.675 |
100 |
773 |
$67.5 |
1.59% |
$83.5 |
1.97% |
43.175 |
| BHPZ77 |
2025-11-04 13:56:12 |
20-Nov-2025 |
$42.51 |
$0.73 |
100 |
1736 |
$73 |
1.72% |
$90 |
2.13% |
43.24 |
| BHPQN9 |
2025-11-05 14:13:03 |
20-Nov-2025 |
$43 |
$0.1 |
100 |
3349 |
$10 |
0.24% |
$76 |
1.79% |
43.1 |
| BHPSN7 |
2025-11-05 14:50:41 |
20-Nov-2025 |
$43.01 |
$0.505 |
100 |
2061 |
$50.5 |
1.19% |
$117.5 |
2.78% |
43.515 |
| BHPKQ7 |
2025-11-05 11:29:06 |
20-Nov-2025 |
$43.5 |
$0.1 |
100 |
2849 |
$10 |
0.24% |
$126 |
2.98% |
43.6 |
| BHPI98 |
2025-11-05 15:24:08 |
20-Nov-2025 |
$44 |
$0.215 |
100 |
6315 |
$21.5 |
0.51% |
$187.5 |
4.43% |
44.215 |
| BHPUD8 |
2025-11-05 10:54:28 |
20-Nov-2025 |
$44.01 |
$0.215 |
100 |
28256 |
$21.5 |
0.51% |
$188.5 |
4.45% |
44.225 |
| BHPKB8 |
2025-11-05 14:59:20 |
20-Nov-2025 |
$44.5 |
$0.13 |
100 |
618 |
$13 |
0.31% |
$229 |
5.41% |
44.63 |
| BHPKD8 |
2025-11-04 13:19:54 |
20-Nov-2025 |
$45 |
$0.075 |
100 |
5088 |
$7.5 |
0.18% |
$273.5 |
6.46% |
45.075 |
| BHPE99 |
2025-11-05 11:34:11 |
20-Nov-2025 |
$45.01 |
$0.075 |
100 |
1215 |
$7.5 |
0.18% |
$274.5 |
6.48% |
45.085 |
| BHPK19 |
2025-11-04 13:00:30 |
20-Nov-2025 |
$46 |
$0.001 |
100 |
11966 |
$0.1 |
0% |
$366.1 |
8.65% |
46.001 |
| BHP1K8 |
2025-11-05 10:44:36 |
20-Nov-2025 |
$46.01 |
$0.02 |
100 |
522 |
$2 |
0.05% |
$369 |
8.72% |
46.03 |
| BHPK39 |
2025-11-04 10:10:07 |
20-Nov-2025 |
$46.5 |
$0.01 |
100 |
269 |
$1 |
0.02% |
$417 |
9.85% |
46.51 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.76 |
-0.06 |
21.76 |
21.77 |
21.18 |
21.76 |
21.11 |
2600349 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG37 |
2025-11-05 10:27:26 |
20-Nov-2025 |
$21.5 |
$0.7 |
100 |
41 |
$70 |
3.22% |
$44 |
2.02% |
22.2 |
| BSLG97 |
2025-11-05 10:21:16 |
20-Nov-2025 |
$23 |
$0.14 |
100 |
95 |
$14 |
0.64% |
$138 |
6.34% |
23.14 |
| BSLGN7 |
2025-11-03 12:15:09 |
20-Nov-2025 |
$24 |
$0.03 |
100 |
308 |
$3 |
0.14% |
$227 |
10.43% |
24.03 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.