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
|
40.31 |
-0.46 |
40.31 |
40.36 |
40.42 |
40.62 |
40.135 |
7379291 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSM8 |
2025-09-16 11:22:27 |
18-Sep-2025 |
$34.01 |
$6.305 |
100 |
20 |
$630.5 |
15.64% |
$0.5 |
0.01% |
40.315 |
| BHPZR8 |
2025-09-15 15:17:36 |
18-Sep-2025 |
$37.01 |
$3.305 |
100 |
378 |
$330.5 |
8.2% |
$0.5 |
0.01% |
40.315 |
| BHPUR9 |
2025-09-17 15:45:42 |
18-Sep-2025 |
$38.01 |
$2.305 |
100 |
1037 |
$230.5 |
5.72% |
$0.5 |
0.01% |
40.315 |
| BHP9Q8 |
2025-09-17 15:04:05 |
18-Sep-2025 |
$39.01 |
$1.32 |
100 |
1286 |
$132 |
3.27% |
$2 |
0.05% |
40.33 |
| BHP9V8 |
2025-09-17 15:04:04 |
18-Sep-2025 |
$39.51 |
$0.865 |
100 |
2340 |
$86.5 |
2.15% |
$6.5 |
0.16% |
40.375 |
| BHPT49 |
2025-09-16 12:17:47 |
18-Sep-2025 |
$40 |
$0.48 |
100 |
165 |
$48 |
1.19% |
$17 |
0.42% |
40.48 |
| BHPT78 |
2025-09-17 14:40:54 |
18-Sep-2025 |
$40.5 |
$0.205 |
100 |
630 |
$20.5 |
0.51% |
$39.5 |
0.98% |
40.705 |
| BHP2U8 |
2025-09-17 15:32:57 |
18-Sep-2025 |
$40.51 |
$0.175 |
100 |
844 |
$17.5 |
0.43% |
$37.5 |
0.93% |
40.685 |
| BHPT69 |
2025-09-17 10:54:50 |
18-Sep-2025 |
$41 |
$0.065 |
100 |
1096 |
$6.5 |
0.16% |
$75.5 |
1.87% |
41.065 |
| BHP0Z9 |
2025-09-17 15:09:43 |
18-Sep-2025 |
$41.01 |
$0.06 |
100 |
1515 |
$6 |
0.15% |
$76 |
1.89% |
41.07 |
| BHPT98 |
2025-09-16 15:36:24 |
18-Sep-2025 |
$41.5 |
$0.015 |
100 |
3707 |
$1.5 |
0.04% |
$120.5 |
2.99% |
41.515 |
| BHPEJ7 |
2025-09-16 15:54:51 |
18-Sep-2025 |
$41.51 |
$0.015 |
100 |
1431 |
$1.5 |
0.04% |
$121.5 |
3.01% |
41.525 |
| BHPT89 |
2025-09-16 10:41:04 |
18-Sep-2025 |
$42 |
$0.002 |
100 |
1967 |
$0.2 |
0% |
$169.2 |
4.2% |
42.002 |
| BHPLH8 |
2025-09-16 12:39:51 |
18-Sep-2025 |
$42.01 |
$0.002 |
100 |
2859 |
$0.2 |
0% |
$170.2 |
4.22% |
42.012 |
| BHPEL7 |
2025-09-17 14:08:47 |
18-Sep-2025 |
$42.51 |
$0 |
100 |
13695 |
$0 |
0% |
$220 |
5.46% |
42.51 |
| BHPKI8 |
2025-09-16 12:38:13 |
18-Sep-2025 |
$43.01 |
$0 |
100 |
2012 |
$0 |
0% |
$270 |
6.7% |
43.01 |
| BHPQ99 |
2025-09-17 15:42:28 |
25-Sep-2025 |
$40 |
$0.685 |
100 |
82 |
$68.5 |
1.7% |
$37.5 |
0.93% |
40.685 |
| BHPQB9 |
2025-09-17 15:37:30 |
25-Sep-2025 |
$40.5 |
$0.405 |
100 |
565 |
$40.5 |
1% |
$59.5 |
1.48% |
40.905 |
| BHPQD9 |
2025-09-17 14:52:05 |
25-Sep-2025 |
$41 |
$0.21 |
100 |
600 |
$21 |
0.52% |
$90 |
2.23% |
41.21 |
| BHPQF9 |
2025-09-17 10:30:16 |
25-Sep-2025 |
$41.5 |
$0.09 |
100 |
540 |
$9 |
0.22% |
$128 |
3.18% |
41.59 |
| BHPQH9 |
2025-09-16 10:25:44 |
25-Sep-2025 |
$42 |
$0.035 |
100 |
1501 |
$3.5 |
0.09% |
$172.5 |
4.28% |
42.035 |
| BHPQL9 |
2025-09-15 12:23:10 |
25-Sep-2025 |
$42.5 |
$0.01 |
100 |
79 |
$1 |
0.02% |
$220 |
5.46% |
42.51 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.91 |
-0.01 |
4.9 |
4.92 |
4.92 |
4.93 |
4.875 |
21596014 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX9 |
2025-09-16 14:35:45 |
18-Sep-2025 |
$4.41 |
$0.505 |
100 |
1628 |
$50.5 |
10.29% |
$0.5 |
0.1% |
4.915 |
| TLSLE9 |
2025-09-15 11:02:18 |
18-Sep-2025 |
$4.8 |
$0.125 |
100 |
2000 |
$12.5 |
2.55% |
$1.5 |
0.31% |
4.925 |
| TLSF88 |
2025-09-15 11:02:13 |
18-Sep-2025 |
$4.81 |
$0.115 |
100 |
2023 |
$11.5 |
2.34% |
$1.5 |
0.31% |
4.925 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.