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
|
40.31 |
-0.46 |
40.31 |
40.36 |
40.42 |
40.62 |
40.135 |
7379291 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVY9 |
2025-09-16 12:27:56 |
02-Oct-2025 |
$41.5 |
$0.235 |
100 |
49 |
$23.5 |
0.58% |
$142.5 |
3.54% |
41.735 |
| BHPW19 |
2025-09-15 10:44:37 |
02-Oct-2025 |
$42 |
$0.135 |
100 |
25 |
$13.5 |
0.33% |
$182.5 |
4.53% |
42.135 |
| BHPW39 |
2025-09-16 10:28:19 |
02-Oct-2025 |
$42.5 |
$0.07 |
100 |
190 |
$7 |
0.17% |
$226 |
5.61% |
42.57 |
| BHPRS8 |
2025-09-15 15:26:46 |
16-Oct-2025 |
$38 |
$2.6 |
100 |
64 |
$260 |
6.45% |
$29 |
0.72% |
40.6 |
| BHPU47 |
2025-09-17 15:52:22 |
16-Oct-2025 |
$38.01 |
$2.595 |
100 |
2236 |
$259.5 |
6.44% |
$29.5 |
0.73% |
40.605 |
| BHPS37 |
2025-09-15 11:39:09 |
16-Oct-2025 |
$39.51 |
$1.44 |
100 |
482 |
$144 |
3.57% |
$64 |
1.59% |
40.95 |
| BHPWL8 |
2025-09-17 11:23:49 |
16-Oct-2025 |
$40.5 |
$0.865 |
100 |
150 |
$86.5 |
2.15% |
$105.5 |
2.62% |
41.365 |
| BHPWN8 |
2025-09-17 14:12:34 |
16-Oct-2025 |
$41 |
$0.645 |
100 |
509 |
$64.5 |
1.6% |
$133.5 |
3.31% |
41.645 |
| BHPWN9 |
2025-09-17 13:57:31 |
16-Oct-2025 |
$41.01 |
$0.635 |
100 |
2394 |
$63.5 |
1.58% |
$133.5 |
3.31% |
41.645 |
| BHPXP8 |
2025-09-15 15:23:06 |
16-Oct-2025 |
$41.5 |
$0.465 |
100 |
532 |
$46.5 |
1.15% |
$165.5 |
4.11% |
41.965 |
| BHPYH7 |
2025-09-17 15:51:25 |
16-Oct-2025 |
$41.51 |
$0.46 |
100 |
1400 |
$46 |
1.14% |
$166 |
4.12% |
41.97 |
| BHPJ29 |
2025-09-17 16:09:20 |
16-Oct-2025 |
$42 |
$0.33 |
100 |
2924 |
$33 |
0.82% |
$202 |
5.01% |
42.33 |
| BHPYJ7 |
2025-09-17 11:21:39 |
16-Oct-2025 |
$42.01 |
$0.33 |
100 |
2187 |
$33 |
0.82% |
$203 |
5.04% |
42.34 |
| BHPK59 |
2025-09-17 11:47:38 |
16-Oct-2025 |
$42.5 |
$0.23 |
100 |
1111 |
$23 |
0.57% |
$242 |
6% |
42.73 |
| BHPKM9 |
2025-09-16 13:22:02 |
16-Oct-2025 |
$43 |
$0.16 |
100 |
1128 |
$16 |
0.4% |
$285 |
7.07% |
43.16 |
| BHPYL7 |
2025-09-16 10:36:23 |
16-Oct-2025 |
$43.01 |
$0.16 |
100 |
1836 |
$16 |
0.4% |
$286 |
7.1% |
43.17 |
| BHPK87 |
2025-09-17 15:16:48 |
16-Oct-2025 |
$43.5 |
$0.115 |
100 |
1176 |
$11.5 |
0.29% |
$330.5 |
8.2% |
43.615 |
| BHPKA7 |
2025-09-15 15:21:39 |
16-Oct-2025 |
$43.51 |
$0.115 |
100 |
450 |
$11.5 |
0.29% |
$331.5 |
8.22% |
43.625 |
| BHPK18 |
2025-09-17 12:33:18 |
16-Oct-2025 |
$44.01 |
$0.08 |
100 |
601 |
$8 |
0.2% |
$378 |
9.38% |
44.09 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.53 |
0.06 |
22.5 |
22.56 |
22.3 |
22.6 |
22.22 |
992696 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLCP7 |
2025-09-15 14:35:55 |
16-Oct-2025 |
$23 |
$0.46 |
100 |
40 |
$46 |
2.04% |
$93 |
4.13% |
23.46 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.