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
|
39.72 |
0.53 |
39.58 |
39.72 |
39.43 |
39.97 |
39.37 |
10404190 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXB9 |
2025-05-16 10:33:01 |
19-Jun-2025 |
$35 |
$4.83 |
100 |
216 |
$483 |
12.19% |
$22 |
0.56% |
39.83 |
| BHPFV9 |
2025-05-15 13:37:22 |
19-Jun-2025 |
$36 |
$3.895 |
100 |
624 |
$389.5 |
9.83% |
$28.5 |
0.72% |
39.895 |
| BHP8J7 |
2025-05-16 10:59:08 |
19-Jun-2025 |
$37.5 |
$2.527 |
100 |
1250 |
$252.7 |
6.38% |
$41.7 |
1.05% |
40.027 |
| BHPFZ9 |
2025-05-15 15:58:11 |
19-Jun-2025 |
$38 |
$2.127 |
100 |
297 |
$212.7 |
5.37% |
$51.7 |
1.31% |
40.127 |
| BHPF97 |
2025-05-14 11:03:39 |
19-Jun-2025 |
$38.01 |
$2.12 |
100 |
847 |
$212 |
5.35% |
$52 |
1.31% |
40.13 |
| BHPZM9 |
2025-05-16 11:55:56 |
19-Jun-2025 |
$38.5 |
$1.74 |
100 |
1474 |
$174 |
4.39% |
$63 |
1.59% |
40.24 |
| BHPXZ8 |
2025-05-16 10:15:17 |
19-Jun-2025 |
$39.5 |
$1.097 |
100 |
6907 |
$109.7 |
2.77% |
$98.7 |
2.49% |
40.597 |
| BHPTC8 |
2025-05-16 13:36:58 |
19-Jun-2025 |
$40 |
$0.827 |
100 |
6794 |
$82.7 |
2.09% |
$121.7 |
3.07% |
40.827 |
| BHP8Z8 |
2025-05-15 10:20:58 |
19-Jun-2025 |
$40.01 |
$0.82 |
100 |
2489 |
$82 |
2.07% |
$122 |
3.08% |
40.83 |
| BHPY28 |
2025-05-16 14:37:16 |
19-Jun-2025 |
$40.5 |
$0.595 |
100 |
13791 |
$59.5 |
1.5% |
$148.5 |
3.75% |
41.095 |
| BHP9G8 |
2025-05-14 11:12:07 |
19-Jun-2025 |
$40.51 |
$0.592 |
100 |
246 |
$59.2 |
1.49% |
$149.2 |
3.77% |
41.102 |
| BHPTF8 |
2025-05-16 11:55:53 |
19-Jun-2025 |
$41 |
$0.432 |
100 |
3008 |
$43.2 |
1.09% |
$182.2 |
4.6% |
41.432 |
| BHPLU9 |
2025-05-16 10:34:48 |
19-Jun-2025 |
$41.01 |
$0.422 |
100 |
1162 |
$42.2 |
1.07% |
$182.2 |
4.6% |
41.432 |
| BHPY48 |
2025-05-16 11:37:43 |
19-Jun-2025 |
$41.5 |
$0.275 |
100 |
4290 |
$27.5 |
0.69% |
$216.5 |
5.47% |
41.775 |
| BHPM69 |
2025-05-16 10:25:17 |
19-Jun-2025 |
$41.51 |
$0.287 |
100 |
246 |
$28.7 |
0.72% |
$218.7 |
5.52% |
41.797 |
| BHPTH8 |
2025-05-16 11:34:24 |
19-Jun-2025 |
$42 |
$0.19 |
100 |
5601 |
$19 |
0.48% |
$258 |
6.51% |
42.19 |
| BHPZW7 |
2025-05-16 13:16:01 |
19-Jun-2025 |
$42.01 |
$0.185 |
100 |
1063 |
$18.5 |
0.47% |
$258.5 |
6.53% |
42.195 |
| BHPY88 |
2025-05-16 10:56:57 |
19-Jun-2025 |
$42.5 |
$0.117 |
100 |
2418 |
$11.7 |
0.3% |
$300.7 |
7.59% |
42.617 |
| BHPTJ8 |
2025-05-16 14:54:28 |
19-Jun-2025 |
$43 |
$0.075 |
100 |
521 |
$7.5 |
0.19% |
$346.5 |
8.75% |
43.075 |
| BHPYA8 |
2025-05-16 12:06:21 |
19-Jun-2025 |
$43.5 |
$0.045 |
100 |
749 |
$4.5 |
0.11% |
$393.5 |
9.93% |
43.545 |
| BHPTL8 |
2025-05-16 11:45:04 |
19-Jun-2025 |
$44 |
$0.08 |
100 |
2945 |
$8 |
0.2% |
$447 |
11.29% |
44.08 |
| BHPTN8 |
2025-05-16 11:28:24 |
19-Jun-2025 |
$45 |
$0.047 |
100 |
667 |
$4.7 |
0.12% |
$543.7 |
13.73% |
45.047 |
| BHP9Q7 |
2025-05-16 11:36:24 |
19-Jun-2025 |
$46.5 |
$0.01 |
100 |
101 |
$1 |
0.03% |
$690 |
17.42% |
46.51 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.96 |
0.18 |
23.96 |
24.04 |
23.8 |
24.32 |
23.77 |
1306814 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYR8 |
2025-05-14 14:45:16 |
19-Jun-2025 |
$23.5 |
$1.202 |
100 |
1080 |
$120.2 |
4.98% |
$57.7 |
2.39% |
24.702 |
| BSLEI9 |
2025-05-16 12:54:16 |
19-Jun-2025 |
$25.5 |
$0.282 |
100 |
522 |
$28.2 |
1.17% |
$165.7 |
6.87% |
25.782 |
| BSLKM7 |
2025-05-16 12:52:31 |
19-Jun-2025 |
$26 |
$0.18 |
100 |
500 |
$18 |
0.75% |
$205.5 |
8.52% |
26.18 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.53 |
0.02 |
4.52 |
4.53 |
4.54 |
4.55 |
4.51 |
21632808 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.