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
|
40.37 |
-1.35 |
40.37 |
40.4 |
40.5 |
40.75 |
40.21 |
10232751 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPRF7 |
2025-11-21 14:16:15 |
27-Nov-2025 |
$40.5 |
$0.1 |
100 |
30 |
$10 |
0.25% |
$23 |
0.57% |
40.6 |
| BHPRH7 |
2025-11-21 15:31:43 |
27-Nov-2025 |
$41 |
$0.1 |
100 |
1580 |
$10 |
0.25% |
$73 |
1.81% |
41.1 |
| BHPRJ7 |
2025-11-21 15:12:44 |
27-Nov-2025 |
$41.5 |
$0.19 |
100 |
625 |
$19 |
0.47% |
$132 |
3.27% |
41.69 |
| BHPSG7 |
2025-11-19 11:32:21 |
27-Nov-2025 |
$41.51 |
$0.19 |
100 |
40 |
$19 |
0.47% |
$133 |
3.29% |
41.7 |
| BHPRL7 |
2025-11-21 12:57:50 |
27-Nov-2025 |
$42 |
$0.11 |
100 |
861 |
$11 |
0.27% |
$174 |
4.31% |
42.11 |
| BHPRN7 |
2025-11-19 10:06:37 |
27-Nov-2025 |
$42.5 |
$0.06 |
100 |
902 |
$6 |
0.15% |
$219 |
5.42% |
42.56 |
| BHPTU7 |
2025-11-20 14:53:26 |
27-Nov-2025 |
$42.51 |
$0.06 |
100 |
50 |
$6 |
0.15% |
$220 |
5.45% |
42.57 |
| BHPRP7 |
2025-11-20 15:10:43 |
27-Nov-2025 |
$43 |
$0.035 |
100 |
1302 |
$3.5 |
0.09% |
$266.5 |
6.6% |
43.035 |
| BHPTW7 |
2025-11-19 12:41:38 |
27-Nov-2025 |
$43.01 |
$0.035 |
100 |
228 |
$3.5 |
0.09% |
$267.5 |
6.63% |
43.045 |
| BHPRR7 |
2025-11-20 15:58:24 |
27-Nov-2025 |
$43.5 |
$0.02 |
100 |
385 |
$2 |
0.05% |
$315 |
7.8% |
43.52 |
| BHPRT7 |
2025-11-21 10:51:17 |
27-Nov-2025 |
$44 |
$0.01 |
100 |
125 |
$1 |
0.02% |
$364 |
9.02% |
44.01 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.