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
|
42.36 |
-0.18 |
42.35 |
42.36 |
42.35 |
42.45 |
41.91 |
5003441 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPL77 |
2025-11-04 15:48:50 |
18-Dec-2025 |
$42 |
$1.575 |
100 |
1215 |
$157.5 |
3.72% |
$121.5 |
2.87% |
43.575 |
| BHPL97 |
2025-11-03 13:08:57 |
18-Dec-2025 |
$43 |
$1.062 |
100 |
9775 |
$106.2 |
2.51% |
$170.2 |
4.02% |
44.062 |
| BHPLH7 |
2025-11-04 15:17:46 |
18-Dec-2025 |
$44 |
$0.669 |
100 |
4379 |
$66.9 |
1.58% |
$230.9 |
5.45% |
44.669 |
| BHPXL7 |
2025-11-05 11:37:31 |
18-Dec-2025 |
$44.5 |
$0.532 |
100 |
1088 |
$53.2 |
1.26% |
$267.2 |
6.31% |
45.032 |
| BHPLN7 |
2025-11-05 10:12:33 |
18-Dec-2025 |
$45 |
$0.405 |
100 |
2796 |
$40.5 |
0.96% |
$304.5 |
7.19% |
45.405 |
| BHPXA7 |
2025-10-31 15:33:09 |
18-Dec-2025 |
$45.01 |
$0.397 |
100 |
1051 |
$39.7 |
0.94% |
$304.7 |
7.19% |
45.407 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.9 |
0.06 |
4.9 |
4.91 |
4.86 |
4.91 |
4.85 |
13072014 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL7 |
2025-11-03 12:15:12 |
18-Dec-2025 |
$4.9 |
$0.097 |
100 |
5504 |
$9.7 |
1.98% |
$9.7 |
1.98% |
4.997 |
| TLS6G8 |
2025-11-03 13:12:52 |
18-Dec-2025 |
$5.01 |
$0.047 |
100 |
3473 |
$4.7 |
0.96% |
$15.7 |
3.2% |
5.057 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.