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
|
43.33 |
0.27 |
43.25 |
43.34 |
43.33 |
43.45 |
42.83 |
7686716 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPYP7 |
2025-11-12 11:17:11 |
18-Dec-2025 |
$38.51 |
$5.015 |
100 |
433 |
$501.5 |
11.57% |
$19.5 |
0.45% |
43.525 |
| BHPUH8 |
2025-11-12 12:26:36 |
18-Dec-2025 |
$40 |
$3.65 |
100 |
1142 |
$365 |
8.42% |
$32 |
0.74% |
43.65 |
| BHPWJ7 |
2025-11-13 14:53:50 |
18-Dec-2025 |
$41.5 |
$2.41 |
100 |
2484 |
$241 |
5.56% |
$58 |
1.34% |
43.91 |
| BHPL77 |
2025-11-13 11:19:50 |
18-Dec-2025 |
$42 |
$2.045 |
100 |
1200 |
$204.5 |
4.72% |
$71.5 |
1.65% |
44.045 |
| BHPWN7 |
2025-11-11 11:55:08 |
18-Dec-2025 |
$42.01 |
$2.035 |
100 |
810 |
$203.5 |
4.7% |
$71.5 |
1.65% |
44.045 |
| BHPL97 |
2025-11-13 11:43:41 |
18-Dec-2025 |
$43 |
$1.4 |
100 |
9873 |
$140 |
3.23% |
$107 |
2.47% |
44.4 |
| BHPWT7 |
2025-11-13 10:44:20 |
18-Dec-2025 |
$43.01 |
$1.39 |
100 |
3364 |
$139 |
3.21% |
$107 |
2.47% |
44.4 |
| BHPXJ7 |
2025-11-13 12:40:17 |
18-Dec-2025 |
$43.5 |
$1.13 |
100 |
4572 |
$113 |
2.61% |
$130 |
3% |
44.63 |
| BHPXT7 |
2025-11-12 12:51:13 |
18-Dec-2025 |
$43.51 |
$1.12 |
100 |
596 |
$112 |
2.58% |
$130 |
3% |
44.63 |
| BHPLH7 |
2025-11-13 16:01:49 |
18-Dec-2025 |
$44 |
$0.89 |
100 |
4376 |
$89 |
2.05% |
$156 |
3.6% |
44.89 |
| BHPXL7 |
2025-11-12 13:31:56 |
18-Dec-2025 |
$44.5 |
$0.69 |
100 |
1068 |
$69 |
1.59% |
$186 |
4.29% |
45.19 |
| BHPLN7 |
2025-11-13 12:17:02 |
18-Dec-2025 |
$45 |
$0.525 |
100 |
4582 |
$52.5 |
1.21% |
$219.5 |
5.07% |
45.525 |
| BHPXA7 |
2025-11-13 13:19:41 |
18-Dec-2025 |
$45.01 |
$0.525 |
100 |
1201 |
$52.5 |
1.21% |
$220.5 |
5.09% |
45.535 |
| BHPXN7 |
2025-11-13 16:06:28 |
18-Dec-2025 |
$45.5 |
$0.395 |
100 |
1336 |
$39.5 |
0.91% |
$256.5 |
5.92% |
45.895 |
| BHPLP7 |
2025-11-12 15:55:38 |
18-Dec-2025 |
$46 |
$0.295 |
100 |
1975 |
$29.5 |
0.68% |
$296.5 |
6.84% |
46.295 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.12 |
0.78 |
22.8 |
23.13 |
22.36 |
23.12 |
22.36 |
3112260 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLUQ9 |
2025-11-13 11:22:52 |
18-Dec-2025 |
$21 |
$2.32 |
100 |
16 |
$232 |
10.03% |
$20 |
0.87% |
23.32 |
| BSLZQ9 |
2025-11-13 14:27:02 |
18-Dec-2025 |
$23.51 |
$0.595 |
100 |
10 |
$59.5 |
2.57% |
$98.5 |
4.26% |
24.105 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.97 |
-0.13 |
4.96 |
4.97 |
5.08 |
5.09 |
4.95 |
26610960 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSDX8 |
2025-11-11 10:59:29 |
18-Dec-2025 |
$4.8 |
$0.215 |
100 |
555 |
$21.5 |
4.33% |
$4.5 |
0.91% |
5.015 |
| TLSUT8 |
2025-11-13 12:55:28 |
18-Dec-2025 |
$4.81 |
$0.21 |
100 |
1369 |
$21 |
4.23% |
$5 |
1.01% |
5.02 |
| TLSJL7 |
2025-11-13 12:44:34 |
18-Dec-2025 |
$4.9 |
$0.14 |
100 |
6054 |
$14 |
2.82% |
$7 |
1.41% |
5.04 |
| TLSUR8 |
2025-11-12 13:33:25 |
18-Dec-2025 |
$5 |
$0.15 |
100 |
29094 |
$15 |
3.02% |
$18 |
3.62% |
5.15 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.