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
|
41.67 |
-0.07 |
41.62 |
41.69 |
41.35 |
41.76 |
41.29 |
8041166 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVF7 |
2025-11-27 13:59:08 |
04-Dec-2025 |
$41.5 |
$0.555 |
100 |
691 |
$55.5 |
1.33% |
$38.5 |
0.92% |
42.055 |
| BHPVH7 |
2025-11-28 15:59:36 |
04-Dec-2025 |
$42 |
$0.305 |
100 |
954 |
$30.5 |
0.73% |
$63.5 |
1.52% |
42.305 |
| BHPWW7 |
2025-11-28 14:02:31 |
04-Dec-2025 |
$42.01 |
$0.3 |
100 |
330 |
$30 |
0.72% |
$64 |
1.54% |
42.31 |
| BHPVJ7 |
2025-11-28 13:56:17 |
04-Dec-2025 |
$42.5 |
$0.15 |
100 |
1423 |
$15 |
0.36% |
$98 |
2.35% |
42.65 |
| BHPVL7 |
2025-11-28 14:01:47 |
04-Dec-2025 |
$43 |
$0.065 |
100 |
945 |
$6.5 |
0.16% |
$139.5 |
3.35% |
43.065 |
| BHPJW8 |
2025-11-28 10:42:37 |
11-Dec-2025 |
$42 |
$0.53 |
100 |
200 |
$53 |
1.27% |
$86 |
2.06% |
42.53 |
| BHPMV8 |
2025-11-27 10:48:10 |
11-Dec-2025 |
$42.01 |
$0.53 |
100 |
40 |
$53 |
1.27% |
$87 |
2.09% |
42.54 |
| BHPK18 |
2025-11-27 15:25:59 |
11-Dec-2025 |
$42.5 |
$0.34 |
100 |
40 |
$34 |
0.82% |
$117 |
2.81% |
42.84 |
| BHPK78 |
2025-11-28 11:04:17 |
11-Dec-2025 |
$43 |
$0.205 |
100 |
290 |
$20.5 |
0.49% |
$153.5 |
3.68% |
43.205 |
| BHPK98 |
2025-11-27 10:23:06 |
11-Dec-2025 |
$43.5 |
$0.12 |
100 |
20 |
$12 |
0.29% |
$195 |
4.68% |
43.62 |
| BHPKI8 |
2025-11-27 10:30:41 |
11-Dec-2025 |
$44 |
$0.065 |
100 |
60 |
$6.5 |
0.16% |
$239.5 |
5.75% |
44.065 |
| BHPKK8 |
2025-11-27 15:06:28 |
11-Dec-2025 |
$44.5 |
$0.035 |
100 |
100 |
$3.5 |
0.08% |
$286.5 |
6.88% |
44.535 |
| BHPL77 |
2025-11-28 14:41:03 |
18-Dec-2025 |
$42 |
$0.72 |
100 |
2305 |
$72 |
1.73% |
$105 |
2.52% |
42.72 |
| BHPWN7 |
2025-11-27 15:15:50 |
18-Dec-2025 |
$42.01 |
$0.715 |
100 |
1385 |
$71.5 |
1.72% |
$105.5 |
2.53% |
42.725 |
| BHPWP7 |
2025-11-27 13:00:29 |
18-Dec-2025 |
$42.5 |
$0.51 |
100 |
2336 |
$51 |
1.22% |
$134 |
3.22% |
43.01 |
| BHPWR7 |
2025-11-27 11:46:21 |
18-Dec-2025 |
$42.51 |
$0.51 |
100 |
2426 |
$51 |
1.22% |
$135 |
3.24% |
43.02 |
| BHPL97 |
2025-11-27 10:31:47 |
18-Dec-2025 |
$43 |
$0.355 |
100 |
12643 |
$35.5 |
0.85% |
$168.5 |
4.04% |
43.355 |
| BHPWT7 |
2025-11-27 11:15:27 |
18-Dec-2025 |
$43.01 |
$0.355 |
100 |
3909 |
$35.5 |
0.85% |
$169.5 |
4.07% |
43.365 |
| BHPXJ7 |
2025-11-28 15:52:44 |
18-Dec-2025 |
$43.5 |
$0.24 |
100 |
4962 |
$24 |
0.58% |
$207 |
4.97% |
43.74 |
| BHPXT7 |
2025-11-28 11:31:33 |
18-Dec-2025 |
$43.51 |
$0.24 |
100 |
963 |
$24 |
0.58% |
$208 |
4.99% |
43.75 |
| BHPLH7 |
2025-11-28 11:09:42 |
18-Dec-2025 |
$44 |
$0.16 |
100 |
4001 |
$16 |
0.38% |
$249 |
5.98% |
44.16 |
| BHPX87 |
2025-11-27 14:58:17 |
18-Dec-2025 |
$44.01 |
$0.155 |
100 |
1719 |
$15.5 |
0.37% |
$249.5 |
5.99% |
44.165 |
| BHPY17 |
2025-11-27 12:20:58 |
18-Dec-2025 |
$46.51 |
$0.01 |
100 |
200 |
$1 |
0.02% |
$485 |
11.64% |
46.52 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
24.27 |
0.54 |
23.76 |
24.32 |
23.54 |
24.46 |
23.54 |
1365128 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLUS9 |
2025-11-27 13:07:56 |
18-Dec-2025 |
$22 |
$2.37 |
100 |
255 |
$237 |
9.77% |
$10 |
0.41% |
24.37 |
| BSLW99 |
2025-11-28 10:34:34 |
18-Dec-2025 |
$23 |
$1.495 |
100 |
171 |
$149.5 |
6.16% |
$22.5 |
0.93% |
24.495 |
| BSLST9 |
2025-11-27 13:19:01 |
18-Dec-2025 |
$23.5 |
$1.115 |
100 |
2342 |
$111.5 |
4.59% |
$34.5 |
1.42% |
24.615 |
| BSLZO9 |
2025-11-28 10:52:58 |
18-Dec-2025 |
$25.5 |
$0.205 |
100 |
305 |
$20.5 |
0.84% |
$143.5 |
5.91% |
25.705 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.