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
|
40.9 |
-1.58 |
40.89 |
40.9 |
42 |
42.11 |
40.8 |
11795231 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZ37 |
2025-11-17 14:11:07 |
20-Nov-2025 |
$38.51 |
$2.435 |
100 |
161 |
$243.5 |
5.95% |
$4.5 |
0.11% |
40.945 |
| BHPSJ7 |
2025-11-18 11:55:25 |
20-Nov-2025 |
$39.01 |
$1.955 |
100 |
575 |
$195.5 |
4.78% |
$6.5 |
0.16% |
40.965 |
| BHPSL7 |
2025-11-18 15:44:46 |
20-Nov-2025 |
$39.51 |
$1.495 |
100 |
150 |
$149.5 |
3.66% |
$10.5 |
0.26% |
41.005 |
| BHPKO7 |
2025-11-18 15:46:07 |
20-Nov-2025 |
$40.01 |
$1.065 |
100 |
1907 |
$106.5 |
2.6% |
$17.5 |
0.43% |
41.075 |
| BHPMG9 |
2025-11-18 10:30:42 |
20-Nov-2025 |
$40.5 |
$0.705 |
100 |
401 |
$70.5 |
1.72% |
$30.5 |
0.75% |
41.205 |
| BHPTI8 |
2025-11-18 12:36:43 |
20-Nov-2025 |
$40.51 |
$0.7 |
100 |
620 |
$70 |
1.71% |
$31 |
0.76% |
41.21 |
| BHPMK9 |
2025-11-17 11:43:06 |
20-Nov-2025 |
$41 |
$0.345 |
100 |
184 |
$34.5 |
0.84% |
$44.5 |
1.09% |
41.345 |
| BHPMM9 |
2025-11-18 11:50:23 |
20-Nov-2025 |
$41.5 |
$0.225 |
100 |
246 |
$22.5 |
0.55% |
$82.5 |
2.02% |
41.725 |
| BHPK38 |
2025-11-18 15:53:37 |
20-Nov-2025 |
$41.51 |
$0.215 |
100 |
866 |
$21.5 |
0.53% |
$82.5 |
2.02% |
41.725 |
| BHPMW9 |
2025-11-18 13:55:31 |
20-Nov-2025 |
$42 |
$0.2 |
100 |
1486 |
$20 |
0.49% |
$130 |
3.18% |
42.2 |
| BHPZ57 |
2025-11-18 12:20:12 |
20-Nov-2025 |
$42.01 |
$0.1 |
100 |
559 |
$10 |
0.24% |
$121 |
2.96% |
42.11 |
| BHPMY9 |
2025-11-18 12:24:31 |
20-Nov-2025 |
$42.5 |
$0.055 |
100 |
1043 |
$5.5 |
0.13% |
$165.5 |
4.05% |
42.555 |
| BHPQN9 |
2025-11-18 13:15:13 |
20-Nov-2025 |
$43 |
$0.025 |
100 |
3401 |
$2.5 |
0.06% |
$212.5 |
5.2% |
43.025 |
| BHPSN7 |
2025-11-17 15:06:55 |
20-Nov-2025 |
$43.01 |
$0.025 |
100 |
1805 |
$2.5 |
0.06% |
$213.5 |
5.22% |
43.035 |
| BHPKQ7 |
2025-11-17 12:44:37 |
20-Nov-2025 |
$43.5 |
$0.01 |
100 |
2638 |
$1 |
0.02% |
$261 |
6.38% |
43.51 |
| BHPKS7 |
2025-11-14 12:08:07 |
20-Nov-2025 |
$43.51 |
$0.01 |
100 |
1643 |
$1 |
0.02% |
$262 |
6.41% |
43.52 |
| BHPI98 |
2025-11-17 15:43:20 |
20-Nov-2025 |
$44 |
$0.004 |
100 |
6723 |
$0.4 |
0.01% |
$310.4 |
7.59% |
44.004 |
| BHPUD8 |
2025-11-17 12:37:25 |
20-Nov-2025 |
$44.01 |
$0.004 |
100 |
27738 |
$0.4 |
0.01% |
$311.4 |
7.61% |
44.014 |
| BHPKD8 |
2025-11-14 13:19:14 |
20-Nov-2025 |
$45 |
$0.001 |
100 |
4744 |
$0.1 |
0% |
$410.1 |
10.03% |
45.001 |
| BHPNO8 |
2025-11-14 13:13:18 |
20-Nov-2025 |
$45.5 |
$0.02 |
100 |
2968 |
$2 |
0.05% |
$462 |
11.3% |
45.52 |
| BHPRL7 |
2025-11-18 14:51:03 |
27-Nov-2025 |
$42 |
$0.1 |
100 |
835 |
$10 |
0.24% |
$120 |
2.93% |
42.1 |
| BHPRN7 |
2025-11-18 14:21:37 |
27-Nov-2025 |
$42.5 |
$0.19 |
100 |
475 |
$19 |
0.46% |
$179 |
4.38% |
42.69 |
| BHPRP7 |
2025-11-18 14:24:45 |
27-Nov-2025 |
$43 |
$0.115 |
100 |
492 |
$11.5 |
0.28% |
$221.5 |
5.42% |
43.115 |
| BHPTW7 |
2025-11-14 16:10:22 |
27-Nov-2025 |
$43.01 |
$0.115 |
100 |
224 |
$11.5 |
0.28% |
$222.5 |
5.44% |
43.125 |
| BHPRT7 |
2025-11-17 10:16:17 |
27-Nov-2025 |
$44 |
$0.04 |
100 |
125 |
$4 |
0.1% |
$314 |
7.68% |
44.04 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.1 |
-0.38 |
22.09 |
22.11 |
21 |
22.18 |
20.46 |
4433282 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG77 |
2025-11-17 10:14:55 |
20-Nov-2025 |
$22.5 |
$0.115 |
100 |
340 |
$11.5 |
0.52% |
$51.5 |
2.33% |
22.615 |
| BSLG97 |
2025-11-17 15:59:20 |
20-Nov-2025 |
$23 |
$0.025 |
100 |
222 |
$2.5 |
0.11% |
$92.5 |
4.19% |
23.025 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.92 |
-0.01 |
4.91 |
4.92 |
4.95 |
4.97 |
4.87 |
24962241 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUD8 |
2025-11-17 13:01:20 |
20-Nov-2025 |
$4.9 |
$0.04 |
100 |
1320 |
$4 |
0.81% |
$2 |
0.41% |
4.94 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.