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
|
42.72 |
0.07 |
42.71 |
42.73 |
43 |
43 |
42.655 |
1729360 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPLZ7 |
2025-11-07 10:51:27 |
13-Nov-2025 |
$42.5 |
$0.447 |
100 |
750 |
$44.7 |
1.05% |
$22.7 |
0.53% |
42.947 |
| BHPM27 |
2025-11-11 11:05:04 |
13-Nov-2025 |
$43 |
$0.225 |
100 |
2253 |
$22.5 |
0.53% |
$50.5 |
1.18% |
43.225 |
| BHPM47 |
2025-11-10 10:21:53 |
13-Nov-2025 |
$43.5 |
$0.072 |
100 |
510 |
$7.2 |
0.17% |
$85.2 |
1.99% |
43.572 |
| BHPP37 |
2025-11-07 10:36:29 |
13-Nov-2025 |
$43.51 |
$0.067 |
100 |
50 |
$6.7 |
0.16% |
$85.7 |
2.01% |
43.577 |
| BHPMB7 |
2025-11-07 13:28:36 |
13-Nov-2025 |
$44 |
$0.1 |
100 |
584 |
$10 |
0.23% |
$138 |
3.23% |
44.1 |
| BHPMD7 |
2025-11-06 14:19:01 |
13-Nov-2025 |
$44.5 |
$0.1 |
100 |
979 |
$10 |
0.23% |
$188 |
4.4% |
44.6 |
| BHPMP7 |
2025-11-06 14:57:11 |
13-Nov-2025 |
$46 |
$0.1 |
100 |
200 |
$10 |
0.23% |
$338 |
7.91% |
46.1 |
| BHPNK7 |
2025-11-06 14:57:24 |
13-Nov-2025 |
$46.5 |
$0.1 |
100 |
745 |
$10 |
0.23% |
$388 |
9.08% |
46.6 |
| BHPMW9 |
2025-11-06 13:21:41 |
20-Nov-2025 |
$42 |
$1.067 |
100 |
1195 |
$106.7 |
2.5% |
$34.7 |
0.81% |
43.067 |
| BHPZ57 |
2025-11-07 15:06:56 |
20-Nov-2025 |
$42.01 |
$1.06 |
100 |
726 |
$106 |
2.48% |
$35 |
0.82% |
43.07 |
| BHPQN9 |
2025-11-11 12:21:51 |
20-Nov-2025 |
$43 |
$0.502 |
100 |
3361 |
$50.2 |
1.18% |
$78.2 |
1.83% |
43.502 |
| BHPKQ7 |
2025-11-10 15:01:27 |
20-Nov-2025 |
$43.5 |
$0.297 |
100 |
2970 |
$29.7 |
0.7% |
$107.7 |
2.52% |
43.797 |
| BHPI98 |
2025-11-07 12:32:58 |
20-Nov-2025 |
$44 |
$0.172 |
100 |
6477 |
$17.2 |
0.4% |
$145.2 |
3.4% |
44.172 |
| BHPUD8 |
2025-11-06 11:29:48 |
20-Nov-2025 |
$44.01 |
$0.172 |
100 |
27856 |
$17.2 |
0.4% |
$146.2 |
3.42% |
44.182 |
| BHPKB8 |
2025-11-07 15:30:27 |
20-Nov-2025 |
$44.5 |
$0.095 |
100 |
701 |
$9.5 |
0.22% |
$187.5 |
4.39% |
44.595 |
| BHPUJ8 |
2025-11-06 15:28:03 |
20-Nov-2025 |
$44.51 |
$0.092 |
100 |
475 |
$9.2 |
0.22% |
$188.2 |
4.41% |
44.602 |
| BHPKD8 |
2025-11-06 12:55:00 |
20-Nov-2025 |
$45 |
$0.047 |
100 |
4853 |
$4.7 |
0.11% |
$232.7 |
5.45% |
45.047 |
| BHPE99 |
2025-11-07 15:34:57 |
20-Nov-2025 |
$45.01 |
$0.045 |
100 |
1236 |
$4.5 |
0.11% |
$233.5 |
5.47% |
45.055 |
| BHPNO8 |
2025-11-10 12:32:52 |
20-Nov-2025 |
$45.5 |
$0.08 |
100 |
2988 |
$8 |
0.19% |
$286 |
6.69% |
45.58 |
| BHPK19 |
2025-11-06 14:05:12 |
20-Nov-2025 |
$46 |
$0.04 |
100 |
11966 |
$4 |
0.09% |
$332 |
7.77% |
46.04 |
| BHPK39 |
2025-11-06 14:05:13 |
20-Nov-2025 |
$46.5 |
$0.08 |
100 |
289 |
$8 |
0.19% |
$386 |
9.04% |
46.58 |
| BHPRN7 |
2025-11-11 10:12:56 |
27-Nov-2025 |
$42.5 |
$0.95 |
100 |
150 |
$95 |
2.22% |
$73 |
1.71% |
43.45 |
| BHPRP7 |
2025-11-10 14:35:13 |
27-Nov-2025 |
$43 |
$0.672 |
100 |
7 |
$67.2 |
1.57% |
$95.2 |
2.23% |
43.672 |
| BHPRT7 |
2025-11-11 11:44:48 |
27-Nov-2025 |
$44 |
$0.339 |
100 |
246 |
$33.9 |
0.79% |
$161.9 |
3.79% |
44.339 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.29 |
0.23 |
22.29 |
22.3 |
22.21 |
22.33 |
22.09 |
810990 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG97 |
2025-11-07 11:33:53 |
20-Nov-2025 |
$23 |
$0.147 |
100 |
125 |
$14.7 |
0.66% |
$85.7 |
3.84% |
23.147 |
| BSLGL7 |
2025-11-06 12:18:20 |
20-Nov-2025 |
$23.5 |
$0.062 |
100 |
1141 |
$6.2 |
0.28% |
$127.2 |
5.71% |
23.562 |
| BSLGN7 |
2025-11-06 10:28:58 |
20-Nov-2025 |
$24 |
$0.06 |
100 |
288 |
$6 |
0.27% |
$177 |
7.94% |
24.06 |
| BSLGP7 |
2025-11-06 11:53:40 |
20-Nov-2025 |
$24.5 |
$0.06 |
100 |
132 |
$6 |
0.27% |
$227 |
10.18% |
24.56 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.085 |
0.055 |
5.08 |
5.09 |
5.04 |
5.13 |
5.035 |
13007113 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSQK8 |
2025-11-11 13:19:10 |
13-Nov-2025 |
$5.25 |
$0.01 |
100 |
10 |
$1 |
0.2% |
$17.5 |
3.44% |
5.26 |
| TLSV28 |
2025-11-11 11:29:24 |
20-Nov-2025 |
$4.81 |
$0.287 |
100 |
1425 |
$28.7 |
5.64% |
$1.2 |
0.24% |
5.097 |
| TLSUF8 |
2025-11-11 10:17:15 |
20-Nov-2025 |
$5 |
$0.102 |
100 |
2834 |
$10.2 |
2.01% |
$1.7 |
0.33% |
5.102 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.