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
|
39.58 |
0.93 |
39.53 |
39.63 |
38.78 |
39.64 |
38.76 |
9707208 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPS59 |
2025-03-13 11:18:07 |
20-Mar-2025 |
$37.01 |
$2.6 |
100 |
164 |
$260 |
6.57% |
$3 |
0.08% |
39.61 |
| BHPJ18 |
2025-03-14 13:43:42 |
20-Mar-2025 |
$38 |
$1.655 |
100 |
210 |
$165.5 |
4.18% |
$7.5 |
0.19% |
39.655 |
| BHPZK9 |
2025-03-14 12:51:53 |
20-Mar-2025 |
$38.5 |
$1.215 |
100 |
346 |
$121.5 |
3.07% |
$13.5 |
0.34% |
39.715 |
| BHPUH7 |
2025-03-14 11:35:07 |
20-Mar-2025 |
$38.51 |
$1.205 |
100 |
175 |
$120.5 |
3.04% |
$13.5 |
0.34% |
39.715 |
| BHPTU8 |
2025-03-17 14:48:45 |
20-Mar-2025 |
$39 |
$0.82 |
100 |
521 |
$82 |
2.07% |
$24 |
0.61% |
39.82 |
| BHPCU7 |
2025-03-17 15:54:19 |
20-Mar-2025 |
$39.01 |
$0.81 |
100 |
1142 |
$81 |
2.05% |
$24 |
0.61% |
39.82 |
| BHPGZ7 |
2025-03-17 15:36:21 |
20-Mar-2025 |
$39.5 |
$0.5 |
100 |
740 |
$50 |
1.26% |
$42 |
1.06% |
40 |
| BHPR77 |
2025-03-14 10:48:09 |
20-Mar-2025 |
$39.51 |
$0.495 |
100 |
692 |
$49.5 |
1.25% |
$42.5 |
1.07% |
40.005 |
| BHPTW8 |
2025-03-17 15:55:11 |
20-Mar-2025 |
$40 |
$0.27 |
100 |
1480 |
$27 |
0.68% |
$69 |
1.74% |
40.27 |
| BHPKY9 |
2025-03-17 14:19:07 |
20-Mar-2025 |
$40.5 |
$0.13 |
100 |
1497 |
$13 |
0.33% |
$105 |
2.65% |
40.63 |
| BHPR97 |
2025-03-13 13:07:31 |
20-Mar-2025 |
$40.51 |
$0.13 |
100 |
11138 |
$13 |
0.33% |
$106 |
2.68% |
40.64 |
| BHPTY8 |
2025-03-17 14:18:05 |
20-Mar-2025 |
$41 |
$0.055 |
100 |
2243 |
$5.5 |
0.14% |
$147.5 |
3.73% |
41.055 |
| BHPZM7 |
2025-03-13 13:54:01 |
20-Mar-2025 |
$42.01 |
$0.007 |
100 |
1988 |
$0.7 |
0.02% |
$243.7 |
6.16% |
42.017 |
| BHPZS7 |
2025-03-13 12:24:13 |
20-Mar-2025 |
$43.01 |
$0.001 |
100 |
1085 |
$0.1 |
0% |
$343.1 |
8.67% |
43.011 |
| BHPJK7 |
2025-03-13 12:50:55 |
27-Mar-2025 |
$38 |
$1.81 |
100 |
30 |
$181 |
4.57% |
$23 |
0.58% |
39.81 |
| BHPJO7 |
2025-03-17 12:08:38 |
27-Mar-2025 |
$39 |
$1.03 |
100 |
300 |
$103 |
2.6% |
$45 |
1.14% |
40.03 |
| BHPJQ7 |
2025-03-17 13:19:57 |
27-Mar-2025 |
$39.5 |
$0.72 |
100 |
762 |
$72 |
1.82% |
$64 |
1.62% |
40.22 |
| BHPJS7 |
2025-03-17 15:40:01 |
27-Mar-2025 |
$40 |
$0.47 |
100 |
101 |
$47 |
1.19% |
$89 |
2.25% |
40.47 |
| BHPJU7 |
2025-03-14 11:26:08 |
27-Mar-2025 |
$40.5 |
$0.285 |
100 |
470 |
$28.5 |
0.72% |
$120.5 |
3.04% |
40.785 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23 |
0.42 |
22.9 |
23.35 |
22.91 |
23.32 |
22.7 |
1325193 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSL5M8 |
2025-03-13 13:38:22 |
20-Mar-2025 |
$0.01 |
$23 |
100 |
63 |
$2300 |
100% |
$1 |
0.04% |
23.01 |
| BSL5J8 |
2025-03-13 13:30:08 |
20-Mar-2025 |
$22.01 |
$1.085 |
100 |
65 |
$108.5 |
4.72% |
$9.5 |
0.41% |
23.095 |
| BSL4G8 |
2025-03-13 14:17:56 |
20-Mar-2025 |
$23 |
$0.315 |
100 |
15 |
$31.5 |
1.37% |
$31.5 |
1.37% |
23.315 |
| BSLM58 |
2025-03-14 11:36:46 |
20-Mar-2025 |
$23.5 |
$0.11 |
100 |
142 |
$11 |
0.48% |
$61 |
2.65% |
23.61 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.06 |
-0.04 |
4.06 |
4.07 |
4.09 |
4.135 |
4.055 |
26788392 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSQA9 |
2025-03-17 13:22:25 |
20-Mar-2025 |
$4 |
$0.085 |
100 |
1006 |
$8.5 |
2.09% |
$2.5 |
0.62% |
4.085 |
| TLSLU8 |
2025-03-17 14:59:51 |
20-Mar-2025 |
$4.1 |
$0.025 |
100 |
1400 |
$2.5 |
0.62% |
$6.5 |
1.6% |
4.125 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.