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 |
| BHPVK9 |
2025-08-01 13:49:17 |
18-Sep-2025 |
$34.51 |
$4.215 |
100 |
5785 |
$421.5 |
10.75% |
$-49.5 |
-1.26% |
38.725 |
| BHPST8 |
2025-07-31 10:59:37 |
18-Sep-2025 |
$36.5 |
$3.075 |
100 |
40 |
$307.5 |
7.84% |
$35.5 |
0.91% |
39.575 |
| BHPT58 |
2025-07-31 13:05:49 |
18-Sep-2025 |
$39.5 |
$1.1 |
100 |
160 |
$110 |
2.8% |
$138 |
3.52% |
40.6 |
| BHPT49 |
2025-08-01 12:22:31 |
18-Sep-2025 |
$40 |
$0.885 |
100 |
1861 |
$88.5 |
2.26% |
$166.5 |
4.25% |
40.885 |
| BHPT78 |
2025-08-01 16:00:43 |
18-Sep-2025 |
$40.5 |
$0.695 |
100 |
3017 |
$69.5 |
1.77% |
$197.5 |
5.04% |
41.195 |
| BHP2U8 |
2025-07-30 14:09:31 |
18-Sep-2025 |
$40.51 |
$0.585 |
100 |
190 |
$58.5 |
1.49% |
$187.5 |
4.78% |
41.095 |
| BHPT69 |
2025-07-31 14:22:44 |
18-Sep-2025 |
$41 |
$0.54 |
100 |
2277 |
$54 |
1.38% |
$232 |
5.92% |
41.54 |
| BHP0Z9 |
2025-08-01 14:19:40 |
18-Sep-2025 |
$41.01 |
$0.455 |
100 |
736 |
$45.5 |
1.16% |
$224.5 |
5.72% |
41.465 |
| BHPT98 |
2025-08-01 16:02:29 |
18-Sep-2025 |
$41.5 |
$0.415 |
100 |
3992 |
$41.5 |
1.06% |
$269.5 |
6.87% |
41.915 |
| BHPEJ7 |
2025-07-31 15:49:31 |
18-Sep-2025 |
$41.51 |
$0.355 |
100 |
889 |
$35.5 |
0.91% |
$264.5 |
6.74% |
41.865 |
| BHPT89 |
2025-07-31 10:12:06 |
18-Sep-2025 |
$42 |
$0.31 |
100 |
2028 |
$31 |
0.79% |
$309 |
7.88% |
42.31 |
| BHPLH8 |
2025-07-31 13:51:36 |
18-Sep-2025 |
$42.01 |
$0.27 |
100 |
2429 |
$27 |
0.69% |
$306 |
7.8% |
42.28 |
| BHPTB8 |
2025-08-01 11:30:58 |
18-Sep-2025 |
$42.5 |
$0.21 |
100 |
652 |
$21 |
0.54% |
$349 |
8.9% |
42.71 |
| BHPTA9 |
2025-07-31 14:25:03 |
18-Sep-2025 |
$43 |
$0.17 |
100 |
1265 |
$17 |
0.43% |
$395 |
10.07% |
43.17 |
| BHPTK9 |
2025-07-30 11:21:38 |
18-Sep-2025 |
$47 |
$0.01 |
100 |
411 |
$1 |
0.03% |
$779 |
19.86% |
47.01 |
|
| 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 |
| TLSY98 |
2025-07-30 12:08:01 |
18-Sep-2025 |
$5.01 |
$0.045 |
100 |
1222 |
$4.5 |
0.91% |
$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.