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
|
43.24 |
-0.3 |
43.24 |
43.25 |
43.35 |
43.68 |
42.95 |
3958586 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP4M9 |
2025-10-23 11:02:10 |
30-Oct-2025 |
$40.5 |
$2.73 |
100 |
3 |
$273 |
6.31% |
$-1 |
-0.02% |
43.23 |
| BHP4Q9 |
2025-10-23 14:33:33 |
30-Oct-2025 |
$41 |
$2.245 |
100 |
50 |
$224.5 |
5.19% |
$0.5 |
0.01% |
43.245 |
| BHP4V9 |
2025-10-28 11:11:59 |
30-Oct-2025 |
$41.5 |
$1.765 |
100 |
30 |
$176.5 |
4.08% |
$2.5 |
0.06% |
43.265 |
| BHPBL7 |
2025-10-23 11:12:34 |
30-Oct-2025 |
$42.01 |
$1.295 |
100 |
235 |
$129.5 |
2.99% |
$6.5 |
0.15% |
43.305 |
| BHP5G9 |
2025-10-23 12:12:14 |
30-Oct-2025 |
$42.5 |
$0.857 |
100 |
2184 |
$85.7 |
1.98% |
$11.7 |
0.27% |
43.357 |
| BHP5J9 |
2025-10-24 12:57:15 |
30-Oct-2025 |
$43 |
$0.495 |
100 |
1105 |
$49.5 |
1.14% |
$25.5 |
0.59% |
43.495 |
| BHP9G9 |
2025-10-28 11:56:24 |
30-Oct-2025 |
$43.5 |
$0.25 |
100 |
970 |
$25 |
0.58% |
$51 |
1.18% |
43.75 |
| BHP9J9 |
2025-10-28 10:20:46 |
30-Oct-2025 |
$44 |
$0.097 |
100 |
539 |
$9.7 |
0.22% |
$85.7 |
1.98% |
44.097 |
| BHP9M9 |
2025-10-24 15:32:47 |
30-Oct-2025 |
$44.5 |
$0.1 |
100 |
580 |
$10 |
0.23% |
$136 |
3.15% |
44.6 |
| BHP9Z9 |
2025-10-23 14:43:13 |
30-Oct-2025 |
$46 |
$0.1 |
100 |
768 |
$10 |
0.23% |
$286 |
6.61% |
46.1 |
| BHPB27 |
2025-10-23 14:46:56 |
30-Oct-2025 |
$46.5 |
$0.1 |
100 |
400 |
$10 |
0.23% |
$336 |
7.77% |
46.6 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.96 |
0.06 |
4.95 |
4.96 |
4.92 |
4.97 |
4.91 |
9642495 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSEO8 |
2025-10-24 14:43:29 |
30-Oct-2025 |
$4.9 |
$0.065 |
100 |
5 |
$6.5 |
1.31% |
$0.5 |
0.1% |
4.965 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.