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
|
37.44 |
0.1 |
37.39 |
37.49 |
36.94 |
37.73 |
36.92 |
7995056 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPC89 |
2025-06-13 10:58:41 |
17-Jul-2025 |
$37 |
$1.25 |
100 |
100 |
$125 |
3.34% |
$81 |
2.16% |
38.25 |
| BHPWH8 |
2025-06-13 15:00:37 |
17-Jul-2025 |
$37.01 |
$1.245 |
100 |
9 |
$124.5 |
3.33% |
$81.5 |
2.18% |
38.255 |
| BHPCF9 |
2025-06-13 15:54:51 |
17-Jul-2025 |
$37.5 |
$0.955 |
100 |
2306 |
$95.5 |
2.55% |
$101.5 |
2.71% |
38.455 |
| BHP8J8 |
2025-06-13 15:09:56 |
17-Jul-2025 |
$38.01 |
$0.705 |
100 |
230 |
$70.5 |
1.88% |
$127.5 |
3.41% |
38.715 |
| BHPCP9 |
2025-06-13 10:23:04 |
17-Jul-2025 |
$38.5 |
$0.51 |
100 |
276 |
$51 |
1.36% |
$157 |
4.19% |
39.01 |
| BHP8M8 |
2025-06-16 12:19:57 |
17-Jul-2025 |
$38.51 |
$0.505 |
100 |
150 |
$50.5 |
1.35% |
$157.5 |
4.21% |
39.015 |
| BHPCR9 |
2025-06-16 13:38:45 |
17-Jul-2025 |
$39 |
$0.35 |
100 |
2063 |
$35 |
0.93% |
$191 |
5.1% |
39.35 |
| BHPS57 |
2025-06-13 12:49:00 |
17-Jul-2025 |
$39.01 |
$0.345 |
100 |
406 |
$34.5 |
0.92% |
$191.5 |
5.11% |
39.355 |
| BHPCT9 |
2025-06-16 14:04:36 |
17-Jul-2025 |
$39.5 |
$0.23 |
100 |
494 |
$23 |
0.61% |
$229 |
6.12% |
39.73 |
| BHPS77 |
2025-06-16 14:36:27 |
17-Jul-2025 |
$39.51 |
$0.225 |
100 |
229 |
$22.5 |
0.6% |
$229.5 |
6.13% |
39.735 |
| BHPCV9 |
2025-06-12 15:56:31 |
17-Jul-2025 |
$40 |
$0.145 |
100 |
1558 |
$14.5 |
0.39% |
$270.5 |
7.22% |
40.145 |
| BHPD29 |
2025-06-16 13:56:50 |
17-Jul-2025 |
$40.5 |
$0.085 |
100 |
1646 |
$8.5 |
0.23% |
$314.5 |
8.4% |
40.585 |
| BHPSB7 |
2025-06-13 15:47:28 |
17-Jul-2025 |
$40.51 |
$0.085 |
100 |
500 |
$8.5 |
0.23% |
$315.5 |
8.43% |
40.595 |
| BHPD89 |
2025-06-12 15:52:03 |
17-Jul-2025 |
$42 |
$0.015 |
100 |
1968 |
$1.5 |
0.04% |
$457.5 |
12.22% |
42.015 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.59 |
0.06 |
22.45 |
22.92 |
22.64 |
22.98 |
22.5 |
1028516 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYU9 |
2025-06-13 15:05:56 |
17-Jul-2025 |
$24 |
$0.275 |
100 |
158 |
$27.5 |
1.22% |
$168.5 |
7.46% |
24.275 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.89 |
0 |
4.87 |
4.9 |
4.87 |
4.91 |
4.87 |
17554571 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSEZ8 |
2025-06-16 10:59:16 |
17-Jul-2025 |
$4.81 |
$0.14 |
100 |
1500 |
$14 |
2.86% |
$6 |
1.23% |
4.95 |
| TLSJ17 |
2025-06-12 16:11:48 |
17-Jul-2025 |
$4.9 |
$0.08 |
100 |
2163 |
$8 |
1.64% |
$9 |
1.84% |
4.98 |
| TLSUK7 |
2025-06-12 15:44:53 |
17-Jul-2025 |
$5 |
$0.035 |
100 |
665 |
$3.5 |
0.72% |
$14.5 |
2.97% |
5.035 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.