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
|
45.62 |
0.04 |
45.62 |
45.67 |
45.78 |
45.78 |
45.5 |
2112731 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPI19 |
2025-12-23 10:13:08 |
08-Jan-2026 |
$45.5 |
$0.78 |
100 |
120 |
$78 |
1.71% |
$66 |
1.45% |
46.28 |
| BHPJ19 |
2025-12-23 10:32:56 |
08-Jan-2026 |
$45.51 |
$0.77 |
100 |
140 |
$77 |
1.69% |
$66 |
1.45% |
46.28 |
| BHPI39 |
2025-12-24 13:38:35 |
08-Jan-2026 |
$46 |
$0.53 |
100 |
37 |
$53 |
1.16% |
$91 |
1.99% |
46.53 |
| BHPI59 |
2025-12-24 10:59:10 |
08-Jan-2026 |
$46.5 |
$0.345 |
100 |
70 |
$34.5 |
0.76% |
$122.5 |
2.69% |
46.845 |
| BHPCH8 |
2025-12-23 10:38:37 |
15-Jan-2026 |
$41 |
$4.755 |
100 |
591 |
$475.5 |
10.42% |
$13.5 |
0.3% |
45.755 |
| BHPIR8 |
2025-12-24 10:07:04 |
15-Jan-2026 |
$44 |
$2 |
100 |
2615 |
$200 |
4.38% |
$38 |
0.83% |
46 |
| BHPKH8 |
2025-12-24 13:49:01 |
15-Jan-2026 |
$45 |
$1.28 |
100 |
3533 |
$128 |
2.81% |
$66 |
1.45% |
46.28 |
| BHPJK9 |
2025-12-24 13:08:35 |
15-Jan-2026 |
$46 |
$0.73 |
100 |
13272 |
$73 |
1.6% |
$111 |
2.43% |
46.73 |
| BHPJM9 |
2025-12-23 13:24:51 |
15-Jan-2026 |
$46.01 |
$0.73 |
100 |
1885 |
$73 |
1.6% |
$112 |
2.46% |
46.74 |
| BHPR78 |
2025-12-23 11:04:35 |
15-Jan-2026 |
$47.01 |
$0.365 |
100 |
516 |
$36.5 |
0.8% |
$175.5 |
3.85% |
47.375 |
| BHPD97 |
2025-12-23 14:00:52 |
15-Jan-2026 |
$47.5 |
$0.25 |
100 |
1042 |
$25 |
0.55% |
$213 |
4.67% |
47.75 |
| BHPBV9 |
2025-12-23 10:47:59 |
15-Jan-2026 |
$49 |
$0.07 |
100 |
60 |
$7 |
0.15% |
$345 |
7.56% |
49.07 |
| BHPR98 |
2025-12-24 12:32:46 |
15-Jan-2026 |
$50 |
$0.025 |
100 |
7 |
$2.5 |
0.05% |
$440.5 |
9.66% |
50.025 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
24.01 |
-0.15 |
23.49 |
24.16 |
24.04 |
24.15 |
23.89 |
358175 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLNL7 |
2025-12-23 12:27:02 |
15-Jan-2026 |
$25.01 |
$0.195 |
100 |
310 |
$19.5 |
0.81% |
$119.5 |
4.98% |
25.205 |
| BSLMQ7 |
2025-12-24 12:27:18 |
15-Jan-2026 |
$25.5 |
$0.105 |
100 |
200 |
$10.5 |
0.44% |
$159.5 |
6.64% |
25.605 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.85 |
-0.01 |
4.85 |
4.86 |
4.88 |
4.88 |
4.84 |
4990366 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS3M7 |
2025-12-23 14:57:38 |
15-Jan-2026 |
$4.8 |
$0.085 |
100 |
3200 |
$8.5 |
1.75% |
$3.5 |
0.72% |
4.885 |
| TLS3Q7 |
2025-12-24 13:54:40 |
15-Jan-2026 |
$4.9 |
$0.03 |
100 |
3617 |
$3 |
0.62% |
$8 |
1.65% |
4.93 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.