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 |
| BHPFZ9 |
2025-05-02 10:54:33 |
19-Jun-2025 |
$38 |
$1.365 |
100 |
114 |
$136.5 |
3.58% |
$128.5 |
3.37% |
39.365 |
| BHPF97 |
2025-05-01 10:48:38 |
19-Jun-2025 |
$38.01 |
$1.36 |
100 |
571 |
$136 |
3.57% |
$129 |
3.39% |
39.37 |
| BHPZM9 |
2025-05-01 11:02:24 |
19-Jun-2025 |
$38.5 |
$1.1 |
100 |
533 |
$110 |
2.89% |
$152 |
3.99% |
39.6 |
| BHPZB8 |
2025-05-02 14:46:24 |
19-Jun-2025 |
$39 |
$0.865 |
100 |
687 |
$86.5 |
2.27% |
$178.5 |
4.69% |
39.865 |
| BHPXZ8 |
2025-05-02 14:10:08 |
19-Jun-2025 |
$39.5 |
$0.67 |
100 |
6700 |
$67 |
1.76% |
$209 |
5.49% |
40.17 |
| BHP8V8 |
2025-04-30 10:57:44 |
19-Jun-2025 |
$39.51 |
$0.665 |
100 |
1132 |
$66.5 |
1.75% |
$209.5 |
5.5% |
40.175 |
| BHPTC8 |
2025-05-02 13:42:51 |
19-Jun-2025 |
$40 |
$0.505 |
100 |
3456 |
$50.5 |
1.33% |
$242.5 |
6.37% |
40.505 |
| BHP8Z8 |
2025-04-30 10:55:22 |
19-Jun-2025 |
$40.01 |
$0.5 |
100 |
2201 |
$50 |
1.31% |
$243 |
6.38% |
40.51 |
| BHPY28 |
2025-04-30 14:18:56 |
19-Jun-2025 |
$40.5 |
$0.37 |
100 |
1904 |
$37 |
0.97% |
$279 |
7.33% |
40.87 |
| BHP9G8 |
2025-05-01 15:59:08 |
19-Jun-2025 |
$40.51 |
$0.37 |
100 |
42 |
$37 |
0.97% |
$280 |
7.35% |
40.88 |
| BHPTF8 |
2025-05-02 14:54:24 |
19-Jun-2025 |
$41 |
$0.265 |
100 |
2339 |
$26.5 |
0.7% |
$318.5 |
8.36% |
41.265 |
| BHPY48 |
2025-05-02 12:29:47 |
19-Jun-2025 |
$41.5 |
$0.19 |
100 |
4300 |
$19 |
0.5% |
$361 |
9.48% |
41.69 |
|
| 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 |
| BSLVY9 |
2025-05-02 12:18:33 |
19-Jun-2025 |
$23 |
$1.565 |
100 |
189 |
$156.5 |
6.55% |
$66.5 |
2.78% |
24.565 |
| BSLBS9 |
2025-05-01 10:17:03 |
19-Jun-2025 |
$24.5 |
$0.72 |
100 |
38 |
$72 |
3.01% |
$132 |
5.52% |
25.22 |
|
| 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 |
| TLS6K9 |
2025-05-01 11:43:52 |
19-Jun-2025 |
$4.49 |
$0.165 |
100 |
2159 |
$16.5 |
3.6% |
$7.5 |
1.64% |
4.655 |
| TLSBG7 |
2025-05-02 11:47:23 |
19-Jun-2025 |
$4.5 |
$0.16 |
100 |
1000 |
$16 |
3.49% |
$8 |
1.75% |
4.66 |
| TLSWG8 |
2025-04-30 11:45:20 |
19-Jun-2025 |
$4.6 |
$0.095 |
100 |
665 |
$9.5 |
2.07% |
$11.5 |
2.51% |
4.695 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.