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
|
38.63 |
-0.02 |
38.61 |
38.63 |
38.57 |
38.76 |
38.45 |
5971277 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPP29 |
2025-05-22 11:52:32 |
05-Jun-2025 |
$38 |
$0.1 |
100 |
75 |
$10 |
0.26% |
$-53 |
-1.37% |
38.1 |
| BHPP49 |
2025-05-22 11:23:59 |
05-Jun-2025 |
$38.5 |
$0.765 |
100 |
5 |
$76.5 |
1.98% |
$63.5 |
1.64% |
39.265 |
| BHPP69 |
2025-05-22 10:58:51 |
05-Jun-2025 |
$39 |
$0.505 |
100 |
126 |
$50.5 |
1.31% |
$87.5 |
2.27% |
39.505 |
| BHPQF9 |
2025-05-22 15:29:30 |
05-Jun-2025 |
$40.01 |
$0.17 |
100 |
193 |
$17 |
0.44% |
$155 |
4.01% |
40.18 |
| BHPW57 |
2025-05-20 12:25:14 |
19-Jun-2025 |
$36.51 |
$2.475 |
100 |
250 |
$247.5 |
6.41% |
$35.5 |
0.92% |
38.985 |
| BHPW97 |
2025-05-21 11:39:29 |
19-Jun-2025 |
$37.51 |
$1.69 |
100 |
213 |
$169 |
4.37% |
$57 |
1.48% |
39.2 |
| BHPZM9 |
2025-05-22 15:23:49 |
19-Jun-2025 |
$38.5 |
$1.045 |
100 |
1459 |
$104.5 |
2.71% |
$91.5 |
2.37% |
39.545 |
| BHPZB8 |
2025-05-20 14:52:34 |
19-Jun-2025 |
$39 |
$0.775 |
100 |
1711 |
$77.5 |
2.01% |
$114.5 |
2.96% |
39.775 |
| BHPXZ8 |
2025-05-21 11:26:08 |
19-Jun-2025 |
$39.5 |
$0.555 |
100 |
6939 |
$55.5 |
1.44% |
$142.5 |
3.69% |
40.055 |
| BHP8V8 |
2025-05-20 12:02:36 |
19-Jun-2025 |
$39.51 |
$0.55 |
100 |
1641 |
$55 |
1.42% |
$143 |
3.7% |
40.06 |
| BHPTC8 |
2025-05-22 13:30:02 |
19-Jun-2025 |
$40 |
$0.1 |
100 |
6940 |
$10 |
0.26% |
$147 |
3.81% |
40.1 |
| BHPTF8 |
2025-05-20 11:32:00 |
19-Jun-2025 |
$41 |
$0.155 |
100 |
3316 |
$15.5 |
0.4% |
$252.5 |
6.54% |
41.155 |
| BHPTH8 |
2025-05-20 15:47:29 |
19-Jun-2025 |
$42 |
$0.07 |
100 |
5657 |
$7 |
0.18% |
$344 |
8.9% |
42.07 |
| BHPY88 |
2025-05-21 11:47:43 |
19-Jun-2025 |
$42.5 |
$0.03 |
100 |
2438 |
$3 |
0.08% |
$390 |
10.1% |
42.53 |
| BHPTN8 |
2025-05-21 13:28:05 |
19-Jun-2025 |
$45 |
$0.001 |
100 |
682 |
$0.1 |
0% |
$637.1 |
16.49% |
45.001 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.65 |
-0.02 |
23.64 |
23.65 |
23.48 |
23.78 |
23.14 |
809449 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSL2M7 |
2025-05-22 11:41:13 |
19-Jun-2025 |
$24 |
$0.63 |
100 |
800 |
$63 |
2.66% |
$98 |
4.14% |
24.63 |
| BSLBS9 |
2025-05-21 14:15:36 |
19-Jun-2025 |
$24.5 |
$0.43 |
100 |
48 |
$43 |
1.82% |
$128 |
5.41% |
24.93 |
| BSLKO7 |
2025-05-21 10:32:56 |
19-Jun-2025 |
$25.01 |
$0.28 |
100 |
17 |
$28 |
1.18% |
$164 |
6.93% |
25.29 |
| BSLEI9 |
2025-05-21 10:20:45 |
19-Jun-2025 |
$25.5 |
$0.18 |
100 |
697 |
$18 |
0.76% |
$203 |
8.58% |
25.68 |
| BSLKM7 |
2025-05-20 12:40:04 |
19-Jun-2025 |
$26 |
$0.11 |
100 |
543 |
$11 |
0.47% |
$246 |
10.4% |
26.11 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.71 |
0.02 |
4.7 |
4.71 |
4.7 |
4.74 |
4.69 |
36461413 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSWJ8 |
2025-05-22 11:02:39 |
05-Jun-2025 |
$4.2 |
$0.525 |
100 |
29204 |
$52.5 |
11.15% |
$1.5 |
0.32% |
4.725 |
| TLSRW8 |
2025-05-21 15:44:13 |
19-Jun-2025 |
$4.59 |
$0.165 |
100 |
25820 |
$16.5 |
3.5% |
$4.5 |
0.96% |
4.755 |
| TLSWG8 |
2025-05-22 11:11:14 |
19-Jun-2025 |
$4.6 |
$0.16 |
100 |
2205 |
$16 |
3.4% |
$5 |
1.06% |
4.76 |
| TLSJM7 |
2025-05-20 15:37:04 |
19-Jun-2025 |
$4.69 |
$0.095 |
100 |
10 |
$9.5 |
2.02% |
$7.5 |
1.59% |
4.785 |
| TLSVT7 |
2025-05-21 10:51:41 |
19-Jun-2025 |
$4.7 |
$0.085 |
100 |
1665 |
$8.5 |
1.8% |
$7.5 |
1.59% |
4.785 |
| TLSPS9 |
2025-05-22 11:05:11 |
19-Jun-2025 |
$4.8 |
$0.04 |
100 |
2000 |
$4 |
0.85% |
$13 |
2.76% |
4.84 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.