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
|
37.465 |
-0.855 |
37.46 |
37.47 |
37.4 |
37.6 |
37.23 |
4345155 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPNU7 |
2025-04-01 10:14:34 |
03-Apr-2025 |
$37.5 |
$0.142 |
100 |
20 |
$14.2 |
0.38% |
$8.2 |
0.22% |
37.642 |
| BHPNY7 |
2025-04-02 13:56:17 |
03-Apr-2025 |
$38.5 |
$0.1 |
100 |
103 |
$10 |
0.27% |
$104 |
2.77% |
38.6 |
| BHPP17 |
2025-04-02 10:50:33 |
03-Apr-2025 |
$39 |
$0.1 |
100 |
706 |
$10 |
0.27% |
$154 |
4.1% |
39.1 |
| BHPQU7 |
2025-03-31 13:50:20 |
03-Apr-2025 |
$39.01 |
$0.1 |
100 |
21 |
$10 |
0.27% |
$155 |
4.13% |
39.11 |
| BHPP37 |
2025-04-01 14:59:29 |
03-Apr-2025 |
$39.5 |
$0.1 |
100 |
861 |
$10 |
0.27% |
$204 |
5.43% |
39.6 |
| BHPQW7 |
2025-03-31 12:20:46 |
03-Apr-2025 |
$39.51 |
$0.1 |
100 |
63 |
$10 |
0.27% |
$205 |
5.46% |
39.61 |
| BHPQY7 |
2025-04-02 13:42:47 |
03-Apr-2025 |
$40.01 |
$0.1 |
100 |
192 |
$10 |
0.27% |
$255 |
6.79% |
40.11 |
| BHPP77 |
2025-03-31 11:09:17 |
03-Apr-2025 |
$40.5 |
$0.1 |
100 |
348 |
$10 |
0.27% |
$304 |
8.09% |
40.6 |
| BHPU77 |
2025-04-03 11:34:49 |
10-Apr-2025 |
$37.5 |
$0.582 |
100 |
580 |
$58.2 |
1.55% |
$52.2 |
1.39% |
38.082 |
| BHPU97 |
2025-04-02 15:34:38 |
10-Apr-2025 |
$38 |
$0.347 |
100 |
45 |
$34.7 |
0.92% |
$78.7 |
2.1% |
38.347 |
| BHPUB7 |
2025-04-03 11:23:00 |
10-Apr-2025 |
$38.5 |
$0.187 |
100 |
365 |
$18.7 |
0.5% |
$112.7 |
3% |
38.687 |
| BHPWZ7 |
2025-03-31 13:18:48 |
10-Apr-2025 |
$38.51 |
$0.18 |
100 |
160 |
$18 |
0.48% |
$113 |
3.01% |
38.69 |
| BHPUD7 |
2025-04-03 10:21:41 |
10-Apr-2025 |
$39 |
$0.095 |
100 |
421 |
$9.5 |
0.25% |
$153.5 |
4.09% |
39.095 |
| BHPUJ7 |
2025-03-31 14:27:58 |
10-Apr-2025 |
$39.5 |
$0.052 |
100 |
584 |
$5.2 |
0.14% |
$199.2 |
5.3% |
39.552 |
| BHPUL7 |
2025-04-02 12:35:29 |
10-Apr-2025 |
$40 |
$0.1 |
100 |
570 |
$10 |
0.27% |
$254 |
6.76% |
40.1 |
| BHPV87 |
2025-03-31 13:12:28 |
10-Apr-2025 |
$41 |
$0.1 |
100 |
1140 |
$10 |
0.27% |
$354 |
9.42% |
41.1 |
| BHPLU8 |
2025-04-02 13:07:17 |
17-Apr-2025 |
$36 |
$1.859 |
100 |
15 |
$185.9 |
4.95% |
$29.9 |
0.8% |
37.859 |
| BHPGK7 |
2025-04-03 12:13:51 |
17-Apr-2025 |
$37 |
$1.117 |
100 |
179 |
$111.7 |
2.97% |
$55.7 |
1.48% |
38.117 |
| BHPFZ7 |
2025-04-03 11:37:57 |
17-Apr-2025 |
$37.5 |
$0.83 |
100 |
65 |
$83 |
2.21% |
$77 |
2.05% |
38.33 |
| BHPUG9 |
2025-04-02 15:32:05 |
17-Apr-2025 |
$38.01 |
$0.562 |
100 |
925 |
$56.2 |
1.5% |
$101.2 |
2.69% |
38.572 |
| BHP1U8 |
2025-04-03 11:18:27 |
17-Apr-2025 |
$38.5 |
$0.392 |
100 |
185 |
$39.2 |
1.04% |
$133.2 |
3.55% |
38.892 |
| BHP1X8 |
2025-04-03 12:28:10 |
17-Apr-2025 |
$39 |
$0.247 |
100 |
486 |
$24.7 |
0.66% |
$168.7 |
4.49% |
39.247 |
| BHPV69 |
2025-04-03 10:57:05 |
17-Apr-2025 |
$39.5 |
$0.152 |
100 |
764 |
$15.2 |
0.4% |
$209.2 |
5.57% |
39.652 |
| BHPSZ9 |
2025-04-02 11:56:01 |
17-Apr-2025 |
$39.51 |
$0.155 |
100 |
972 |
$15.5 |
0.41% |
$210.5 |
5.6% |
39.665 |
| BHPV89 |
2025-04-03 11:39:39 |
17-Apr-2025 |
$40 |
$0.092 |
100 |
2898 |
$9.2 |
0.24% |
$253.2 |
6.74% |
40.092 |
| BHPYV9 |
2025-04-03 12:07:38 |
17-Apr-2025 |
$40.01 |
$0.087 |
100 |
1891 |
$8.7 |
0.23% |
$253.7 |
6.75% |
40.097 |
| BHPVA9 |
2025-04-01 10:38:07 |
17-Apr-2025 |
$40.5 |
$0.057 |
100 |
2612 |
$5.7 |
0.15% |
$299.7 |
7.98% |
40.557 |
| BHPYX9 |
2025-04-01 10:39:01 |
17-Apr-2025 |
$40.51 |
$0.057 |
100 |
1231 |
$5.7 |
0.15% |
$300.7 |
8.01% |
40.567 |
| BHPVC9 |
2025-04-01 12:24:17 |
17-Apr-2025 |
$41 |
$0.057 |
100 |
11558 |
$5.7 |
0.15% |
$349.7 |
9.31% |
41.057 |
| BHPZF9 |
2025-04-01 15:18:19 |
17-Apr-2025 |
$41.01 |
$0.042 |
100 |
2151 |
$4.2 |
0.11% |
$349.2 |
9.3% |
41.052 |
| BHPVE9 |
2025-04-03 12:35:29 |
17-Apr-2025 |
$41.5 |
$0.04 |
100 |
5117 |
$4 |
0.11% |
$398 |
10.6% |
41.54 |
| BHPGL8 |
2025-04-01 15:18:02 |
17-Apr-2025 |
$41.51 |
$0.035 |
100 |
1727 |
$3.5 |
0.09% |
$398.5 |
10.61% |
41.545 |
| BHPVY9 |
2025-04-02 14:47:14 |
17-Apr-2025 |
$42 |
$0.08 |
100 |
4176 |
$8 |
0.21% |
$452 |
12.03% |
42.08 |
| BHPW39 |
2025-04-03 11:42:57 |
17-Apr-2025 |
$43 |
$0.08 |
100 |
1528 |
$8 |
0.21% |
$552 |
14.7% |
43.08 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.645 |
0.065 |
21.64 |
21.65 |
21.48 |
21.85 |
21.09 |
1123602 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLM79 |
2025-04-02 14:26:06 |
17-Apr-2025 |
$22.5 |
$0.295 |
100 |
92 |
$29.5 |
1.36% |
$105.5 |
4.85% |
22.795 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.33 |
0.01 |
4.33 |
4.34 |
4.32 |
4.34 |
4.29 |
14637889 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSQQ8 |
2025-03-31 12:54:44 |
17-Apr-2025 |
$3.91 |
$0.425 |
100 |
6651 |
$42.5 |
9.79% |
$-0.5 |
-0.12% |
4.335 |
| TLSQA8 |
2025-04-01 13:23:48 |
17-Apr-2025 |
$4.2 |
$0.155 |
100 |
7750 |
$15.5 |
3.57% |
$1.5 |
0.35% |
4.355 |
| TLSQW8 |
2025-04-02 11:38:24 |
17-Apr-2025 |
$4.21 |
$0.15 |
100 |
23778 |
$15 |
3.46% |
$2 |
0.46% |
4.36 |
| TLSQC8 |
2025-04-02 10:53:32 |
17-Apr-2025 |
$4.3 |
$0.075 |
100 |
2707 |
$7.5 |
1.73% |
$3.5 |
0.81% |
4.375 |
| TLSJS9 |
2025-04-02 11:53:21 |
17-Apr-2025 |
$4.31 |
$0.07 |
100 |
1385 |
$7 |
1.61% |
$4 |
0.92% |
4.38 |
| TLSQE8 |
2025-04-02 15:49:24 |
17-Apr-2025 |
$4.4 |
$0.025 |
100 |
1000 |
$2.5 |
0.58% |
$8.5 |
1.96% |
4.425 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.