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
|
44.36 |
-0.52 |
44.35 |
44.43 |
44.55 |
44.84 |
44.13 |
23705950 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPU78 |
2025-12-19 10:39:41 |
24-Dec-2025 |
$43.01 |
$1.44 |
100 |
100 |
$144 |
3.25% |
$9 |
0.2% |
44.45 |
| BHPTC8 |
2025-12-18 11:43:43 |
24-Dec-2025 |
$43.5 |
$1.015 |
100 |
40 |
$101.5 |
2.29% |
$15.5 |
0.35% |
44.515 |
| BHPUB8 |
2025-12-18 14:47:53 |
24-Dec-2025 |
$44.01 |
$0.635 |
100 |
27 |
$63.5 |
1.43% |
$28.5 |
0.64% |
44.645 |
| BHPTG8 |
2025-12-19 12:34:16 |
24-Dec-2025 |
$44.5 |
$0.35 |
100 |
1481 |
$35 |
0.79% |
$49 |
1.1% |
44.85 |
| BHPTI8 |
2025-12-19 12:16:57 |
24-Dec-2025 |
$45 |
$0.165 |
100 |
1007 |
$16.5 |
0.37% |
$80.5 |
1.81% |
45.165 |
| BHPTK8 |
2025-12-19 10:13:16 |
24-Dec-2025 |
$45.5 |
$0.065 |
100 |
190 |
$6.5 |
0.15% |
$120.5 |
2.72% |
45.565 |
| BHPTM8 |
2025-12-18 15:34:59 |
24-Dec-2025 |
$46 |
$0.02 |
100 |
355 |
$2 |
0.05% |
$166 |
3.74% |
46.02 |
| BHPTQ8 |
2025-12-18 15:31:38 |
24-Dec-2025 |
$47 |
$0.001 |
100 |
575 |
$0.1 |
0% |
$264.1 |
5.95% |
47.001 |
| BHPTS8 |
2025-12-18 15:32:49 |
24-Dec-2025 |
$47.5 |
$0 |
100 |
270 |
$0 |
0% |
$314 |
7.08% |
47.5 |
| BHPTU8 |
2025-12-18 15:40:48 |
24-Dec-2025 |
$48 |
$0 |
100 |
250 |
$0 |
0% |
$364 |
8.21% |
48 |
| BHPZN8 |
2025-12-18 12:14:24 |
31-Dec-2025 |
$43.51 |
$1.11 |
100 |
180 |
$111 |
2.5% |
$26 |
0.59% |
44.62 |
| BHPXS8 |
2025-12-18 15:20:43 |
31-Dec-2025 |
$44.5 |
$0.48 |
100 |
105 |
$48 |
1.08% |
$62 |
1.4% |
44.98 |
| BHPXU8 |
2025-12-19 10:04:40 |
31-Dec-2025 |
$45 |
$0.28 |
100 |
75 |
$28 |
0.63% |
$92 |
2.07% |
45.28 |
| BHPXZ8 |
2025-12-18 15:21:01 |
31-Dec-2025 |
$46 |
$0.07 |
100 |
70 |
$7 |
0.16% |
$171 |
3.85% |
46.07 |
| BHPB19 |
2025-12-18 11:21:28 |
31-Dec-2025 |
$46.01 |
$0.07 |
100 |
10 |
$7 |
0.16% |
$172 |
3.88% |
46.08 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.