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
|
45.58 |
0.51 |
45.5 |
45.63 |
45.6 |
45.705 |
45.3 |
4534942 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPT28 |
2025-12-22 10:26:41 |
24-Dec-2025 |
$41 |
$4.585 |
100 |
440 |
$458.5 |
10.06% |
$0.5 |
0.01% |
45.585 |
| BHPU78 |
2025-12-19 10:39:41 |
24-Dec-2025 |
$43.01 |
$2.58 |
100 |
150 |
$258 |
5.66% |
$1 |
0.02% |
45.59 |
| BHPTG8 |
2025-12-23 10:20:06 |
24-Dec-2025 |
$44.5 |
$1.12 |
100 |
812 |
$112 |
2.46% |
$4 |
0.09% |
45.62 |
| BHPTI8 |
2025-12-22 10:37:54 |
24-Dec-2025 |
$45 |
$0.665 |
100 |
907 |
$66.5 |
1.46% |
$8.5 |
0.19% |
45.665 |
| BHPTK8 |
2025-12-22 13:31:24 |
24-Dec-2025 |
$45.5 |
$0.295 |
100 |
552 |
$29.5 |
0.65% |
$21.5 |
0.47% |
45.795 |
| BHPUN8 |
2025-12-22 10:51:50 |
24-Dec-2025 |
$45.51 |
$0.29 |
100 |
80 |
$29 |
0.64% |
$22 |
0.48% |
45.8 |
| BHPTM8 |
2025-12-23 13:06:23 |
24-Dec-2025 |
$46 |
$0.08 |
100 |
355 |
$8 |
0.18% |
$50 |
1.1% |
46.08 |
| BHPXU8 |
2025-12-23 10:21:22 |
31-Dec-2025 |
$45 |
$0.82 |
100 |
118 |
$82 |
1.8% |
$24 |
0.53% |
45.82 |
| BHPXW8 |
2025-12-23 14:01:11 |
31-Dec-2025 |
$45.5 |
$0.5 |
100 |
10 |
$50 |
1.1% |
$42 |
0.92% |
46 |
| BHPXZ8 |
2025-12-23 14:00:52 |
31-Dec-2025 |
$46 |
$0.265 |
100 |
100 |
$26.5 |
0.58% |
$68.5 |
1.5% |
46.265 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.