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
|
38.08 |
0.25 |
38 |
38.09 |
37.52 |
38.2 |
37.32 |
12128860 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSO8 |
2025-05-01 11:24:44 |
08-May-2025 |
$36 |
$2.17 |
100 |
20 |
$217 |
5.7% |
$9 |
0.24% |
38.17 |
| BHPSS8 |
2025-05-02 10:20:21 |
08-May-2025 |
$37 |
$1.235 |
100 |
105 |
$123.5 |
3.24% |
$15.5 |
0.41% |
38.235 |
| BHPT38 |
2025-05-01 10:21:07 |
08-May-2025 |
$37.5 |
$0.825 |
100 |
410 |
$82.5 |
2.17% |
$24.5 |
0.64% |
38.325 |
| BHPTV8 |
2025-05-02 14:46:21 |
08-May-2025 |
$38 |
$0.485 |
100 |
965 |
$48.5 |
1.27% |
$40.5 |
1.06% |
38.485 |
| BHPTX8 |
2025-05-02 13:17:18 |
08-May-2025 |
$38.5 |
$0.24 |
100 |
296 |
$24 |
0.63% |
$66 |
1.73% |
38.74 |
| BHPW98 |
2025-05-02 10:37:27 |
08-May-2025 |
$38.51 |
$0.24 |
100 |
161 |
$24 |
0.63% |
$67 |
1.76% |
38.75 |
| BHPU28 |
2025-05-02 13:07:00 |
08-May-2025 |
$39 |
$0.105 |
100 |
340 |
$10.5 |
0.28% |
$102.5 |
2.69% |
39.105 |
| BHPU48 |
2025-04-30 13:31:58 |
08-May-2025 |
$39.5 |
$0.035 |
100 |
2210 |
$3.5 |
0.09% |
$145.5 |
3.82% |
39.535 |
| BHPZJ7 |
2025-04-30 12:28:32 |
15-May-2025 |
$33.5 |
$4.635 |
100 |
60 |
$463.5 |
12.17% |
$5.5 |
0.14% |
38.135 |
| BHPLX8 |
2025-05-02 13:32:11 |
15-May-2025 |
$36 |
$2.255 |
100 |
942 |
$225.5 |
5.92% |
$17.5 |
0.46% |
38.255 |
| BHPKJ7 |
2025-05-02 10:17:19 |
15-May-2025 |
$36.5 |
$1.82 |
100 |
369 |
$182 |
4.78% |
$24 |
0.63% |
38.32 |
| BHPLB7 |
2025-05-01 12:45:34 |
15-May-2025 |
$37.5 |
$1.035 |
100 |
1882 |
$103.5 |
2.72% |
$45.5 |
1.19% |
38.535 |
| BHPLD7 |
2025-05-02 14:18:23 |
15-May-2025 |
$38 |
$0.715 |
100 |
11527 |
$71.5 |
1.88% |
$63.5 |
1.67% |
38.715 |
| BHPLF7 |
2025-05-02 10:24:10 |
15-May-2025 |
$38.5 |
$0.46 |
100 |
1411 |
$46 |
1.21% |
$88 |
2.31% |
38.96 |
| BHPRY7 |
2025-05-01 12:19:54 |
15-May-2025 |
$38.51 |
$0.455 |
100 |
465 |
$45.5 |
1.19% |
$88.5 |
2.32% |
38.965 |
| BHPLK7 |
2025-05-02 14:19:54 |
15-May-2025 |
$39 |
$0.27 |
100 |
2131 |
$27 |
0.71% |
$119 |
3.13% |
39.27 |
| BHPT29 |
2025-05-02 13:31:30 |
15-May-2025 |
$39.01 |
$0.265 |
100 |
1066 |
$26.5 |
0.7% |
$119.5 |
3.14% |
39.275 |
| BHPLX7 |
2025-05-01 11:40:01 |
15-May-2025 |
$39.5 |
$0.145 |
100 |
1066 |
$14.5 |
0.38% |
$156.5 |
4.11% |
39.645 |
| BHPTF9 |
2025-04-30 15:21:25 |
15-May-2025 |
$39.51 |
$0.145 |
100 |
692 |
$14.5 |
0.38% |
$157.5 |
4.14% |
39.655 |
| BHPX27 |
2025-04-30 14:50:04 |
15-May-2025 |
$44 |
$0 |
100 |
2811 |
$0 |
0% |
$592 |
15.55% |
44 |
| BHPDV9 |
2025-05-02 16:10:23 |
22-May-2025 |
$38.51 |
$0.6 |
100 |
80 |
$60 |
1.58% |
$103 |
2.7% |
39.11 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.9 |
0.23 |
23.25 |
24.05 |
23.9 |
23.96 |
23.26 |
1500869 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRF9 |
2025-04-30 11:09:54 |
15-May-2025 |
$22.51 |
$1.525 |
100 |
79 |
$152.5 |
6.38% |
$13.5 |
0.56% |
24.035 |
| BSLQP9 |
2025-04-30 12:36:30 |
15-May-2025 |
$23 |
$1.11 |
100 |
402 |
$111 |
4.64% |
$21 |
0.88% |
24.11 |
| BSLQV9 |
2025-04-30 12:28:08 |
15-May-2025 |
$24.5 |
$0.25 |
100 |
405 |
$25 |
1.05% |
$85 |
3.56% |
24.75 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.58 |
0.04 |
4.57 |
4.58 |
4.51 |
4.58 |
4.51 |
25714792 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSK28 |
2025-05-02 16:09:49 |
08-May-2025 |
$4.51 |
$0.085 |
100 |
19454 |
$8.5 |
1.86% |
$1.5 |
0.33% |
4.595 |
| TLSGP9 |
2025-05-01 15:08:22 |
15-May-2025 |
$4.21 |
$0.385 |
100 |
484 |
$38.5 |
8.41% |
$1.5 |
0.33% |
4.595 |
| TLSER9 |
2025-05-02 14:16:49 |
15-May-2025 |
$4.5 |
$0.115 |
100 |
3200 |
$11.5 |
2.51% |
$3.5 |
0.76% |
4.615 |
| TLSIY7 |
2025-05-02 12:39:23 |
15-May-2025 |
$4.51 |
$0.105 |
100 |
583 |
$10.5 |
2.29% |
$3.5 |
0.76% |
4.615 |
| TLSUI7 |
2025-05-02 14:15:03 |
15-May-2025 |
$4.61 |
$0.045 |
100 |
8701 |
$4.5 |
0.98% |
$7.5 |
1.64% |
4.655 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.