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
|
38.63 |
-0.02 |
38.6 |
38.68 |
38.57 |
38.76 |
38.45 |
5995013 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZL8 |
2025-05-20 10:16:43 |
22-May-2025 |
$38 |
$0.63 |
100 |
198 |
$63 |
1.63% |
$-0 |
0% |
38.63 |
| BHPDT9 |
2025-05-22 10:16:00 |
22-May-2025 |
$38.01 |
$0.62 |
100 |
60 |
$62 |
1.6% |
$-0 |
0% |
38.63 |
| BHPZN8 |
2025-05-20 11:21:48 |
22-May-2025 |
$38.5 |
$0.13 |
100 |
420 |
$13 |
0.34% |
$-0 |
0% |
38.63 |
| BHPDV9 |
2025-05-21 16:10:10 |
22-May-2025 |
$38.51 |
$0.12 |
100 |
645 |
$12 |
0.31% |
$-0 |
0% |
38.63 |
| BHPZX8 |
2025-05-21 10:20:40 |
22-May-2025 |
$39 |
$0 |
100 |
511 |
$0 |
0% |
$37 |
0.96% |
39 |
| BHPDX9 |
2025-05-21 11:54:32 |
22-May-2025 |
$39.01 |
$0 |
100 |
875 |
$0 |
0% |
$38 |
0.98% |
39.01 |
| BHPE89 |
2025-05-20 12:05:36 |
22-May-2025 |
$40.01 |
$0 |
100 |
447 |
$0 |
0% |
$138 |
3.57% |
40.01 |
| BHPJ69 |
2025-05-20 14:36:25 |
22-May-2025 |
$40.51 |
$0 |
100 |
150 |
$0 |
0% |
$188 |
4.87% |
40.51 |
| BHPFS9 |
2025-05-20 12:00:53 |
29-May-2025 |
$37.5 |
$1.295 |
100 |
705 |
$129.5 |
3.35% |
$16.5 |
0.43% |
38.795 |
| BHPFU9 |
2025-05-21 10:18:31 |
29-May-2025 |
$38 |
$0.905 |
100 |
219 |
$90.5 |
2.34% |
$27.5 |
0.71% |
38.905 |
| BHPIL9 |
2025-05-22 10:19:50 |
29-May-2025 |
$38.01 |
$0.895 |
100 |
185 |
$89.5 |
2.32% |
$27.5 |
0.71% |
38.905 |
| BHPG39 |
2025-05-22 16:10:45 |
29-May-2025 |
$38.5 |
$0.575 |
100 |
511 |
$57.5 |
1.49% |
$44.5 |
1.15% |
39.075 |
| BHPG59 |
2025-05-22 16:01:30 |
29-May-2025 |
$39 |
$0.33 |
100 |
1052 |
$33 |
0.85% |
$70 |
1.81% |
39.33 |
| BHPGR9 |
2025-05-22 10:22:33 |
29-May-2025 |
$39.5 |
$0.165 |
100 |
706 |
$16.5 |
0.43% |
$103.5 |
2.68% |
39.665 |
| BHPGV9 |
2025-05-20 11:59:33 |
29-May-2025 |
$40.5 |
$0.03 |
100 |
590 |
$3 |
0.08% |
$190 |
4.92% |
40.53 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.71 |
0.02 |
4.7 |
4.72 |
4.7 |
4.74 |
4.69 |
36461413 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSLZ8 |
2025-05-20 11:55:43 |
22-May-2025 |
$4.5 |
$0.21 |
100 |
4 |
$21 |
4.46% |
$0 |
0% |
4.71 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.