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
|
43.88 |
-0.01 |
43.87 |
43.92 |
44.28 |
44.55 |
43.81 |
7159545 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFZ7 |
2025-10-30 10:47:44 |
06-Nov-2025 |
$42.5 |
$0.1 |
100 |
394 |
$10 |
0.23% |
$-128 |
-2.92% |
42.6 |
| BHPG27 |
2025-10-29 13:36:20 |
06-Nov-2025 |
$43 |
$0.1 |
100 |
1057 |
$10 |
0.23% |
$-78 |
-1.78% |
43.1 |
| BHPG67 |
2025-10-30 12:00:31 |
06-Nov-2025 |
$44 |
$0.1 |
100 |
21 |
$10 |
0.23% |
$22 |
0.5% |
44.1 |
| BHPG87 |
2025-10-30 15:11:05 |
06-Nov-2025 |
$44.5 |
$0.32 |
100 |
365 |
$32 |
0.73% |
$94 |
2.14% |
44.82 |
| BHPGM7 |
2025-10-30 11:57:29 |
06-Nov-2025 |
$45.5 |
$0.095 |
100 |
200 |
$9.5 |
0.22% |
$171.5 |
3.91% |
45.595 |
| BHPGO7 |
2025-10-30 11:55:40 |
06-Nov-2025 |
$46 |
$0.105 |
100 |
10 |
$10.5 |
0.24% |
$222.5 |
5.07% |
46.105 |
| BHPJH7 |
2025-10-30 13:12:05 |
06-Nov-2025 |
$46.01 |
$0.05 |
100 |
150 |
$5 |
0.11% |
$218 |
4.97% |
46.06 |
| BHPGQ7 |
2025-10-30 14:10:00 |
06-Nov-2025 |
$46.5 |
$0.03 |
100 |
40 |
$3 |
0.07% |
$265 |
6.04% |
46.53 |
| BHPIK7 |
2025-10-30 15:14:04 |
06-Nov-2025 |
$47.5 |
$0.01 |
100 |
444 |
$1 |
0.02% |
$363 |
8.27% |
47.51 |
| BHPM47 |
2025-10-30 12:07:27 |
13-Nov-2025 |
$43.5 |
$1.035 |
100 |
52 |
$103.5 |
2.36% |
$65.5 |
1.49% |
44.535 |
| BHPMB7 |
2025-10-28 15:10:23 |
13-Nov-2025 |
$44 |
$0.76 |
100 |
21 |
$76 |
1.73% |
$88 |
2.01% |
44.76 |
| BHPPV7 |
2025-10-30 13:36:40 |
13-Nov-2025 |
$45.51 |
$0.225 |
100 |
100 |
$22.5 |
0.51% |
$185.5 |
4.23% |
45.735 |
| BHPMP7 |
2025-10-30 11:49:23 |
13-Nov-2025 |
$46 |
$0.135 |
100 |
150 |
$13.5 |
0.31% |
$225.5 |
5.14% |
46.135 |
| BHPNK7 |
2025-10-30 10:34:26 |
13-Nov-2025 |
$46.5 |
$0.075 |
100 |
75 |
$7.5 |
0.17% |
$269.5 |
6.14% |
46.575 |
| BHPKI7 |
2025-10-28 12:49:33 |
20-Nov-2025 |
$0.11 |
$43.77 |
100 |
2154 |
$4377 |
99.75% |
$0 |
0% |
43.88 |
| BHPMW9 |
2025-10-28 13:27:26 |
20-Nov-2025 |
$42 |
$2.285 |
100 |
1288 |
$228.5 |
5.21% |
$40.5 |
0.92% |
44.285 |
| BHPZ57 |
2025-10-30 13:07:50 |
20-Nov-2025 |
$42.01 |
$2.275 |
100 |
802 |
$227.5 |
5.18% |
$40.5 |
0.92% |
44.285 |
| BHPQN9 |
2025-10-30 13:21:29 |
20-Nov-2025 |
$43 |
$1.545 |
100 |
3194 |
$154.5 |
3.52% |
$66.5 |
1.52% |
44.545 |
| BHPKQ7 |
2025-10-29 14:23:06 |
20-Nov-2025 |
$43.5 |
$0.1 |
100 |
2914 |
$10 |
0.23% |
$-28 |
-0.64% |
43.6 |
| BHPI98 |
2025-10-30 13:38:54 |
20-Nov-2025 |
$44 |
$1.39 |
100 |
6345 |
$139 |
3.17% |
$151 |
3.44% |
45.39 |
| BHPUD8 |
2025-10-30 15:11:35 |
20-Nov-2025 |
$44.01 |
$0.945 |
100 |
28282 |
$94.5 |
2.15% |
$107.5 |
2.45% |
44.955 |
| BHPKB8 |
2025-10-30 13:36:32 |
20-Nov-2025 |
$44.5 |
$0.715 |
100 |
653 |
$71.5 |
1.63% |
$133.5 |
3.04% |
45.215 |
| BHPUJ8 |
2025-10-30 15:00:41 |
20-Nov-2025 |
$44.51 |
$0.71 |
100 |
475 |
$71 |
1.62% |
$134 |
3.05% |
45.22 |
| BHPKD8 |
2025-10-30 10:57:41 |
20-Nov-2025 |
$45 |
$0.475 |
100 |
4795 |
$47.5 |
1.08% |
$159.5 |
3.63% |
45.475 |
| BHPE99 |
2025-10-30 10:55:41 |
20-Nov-2025 |
$45.01 |
$0.515 |
100 |
969 |
$51.5 |
1.17% |
$164.5 |
3.75% |
45.525 |
| BHPEG9 |
2025-10-30 15:36:08 |
20-Nov-2025 |
$45.51 |
$0.365 |
100 |
639 |
$36.5 |
0.83% |
$199.5 |
4.55% |
45.875 |
| BHPK19 |
2025-10-30 12:52:11 |
20-Nov-2025 |
$46 |
$0.21 |
100 |
11941 |
$21 |
0.48% |
$233 |
5.31% |
46.21 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.99 |
-0.11 |
22.88 |
23 |
22.64 |
23.03 |
22.635 |
2531052 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG17 |
2025-10-29 10:29:03 |
20-Nov-2025 |
$21 |
$2.1 |
100 |
28 |
$210 |
9.13% |
$11 |
0.48% |
23.1 |
| BSLG77 |
2025-10-29 10:33:54 |
20-Nov-2025 |
$22.5 |
$1.004 |
100 |
175 |
$100.4 |
4.37% |
$51.4 |
2.24% |
23.504 |
| BSLG97 |
2025-10-29 12:15:19 |
20-Nov-2025 |
$23 |
$0.595 |
100 |
50 |
$59.5 |
2.59% |
$60.5 |
2.63% |
23.595 |
| BSLI67 |
2025-10-28 11:06:35 |
20-Nov-2025 |
$23.01 |
$0.59 |
100 |
20 |
$59 |
2.57% |
$61 |
2.65% |
23.6 |
| BSLGL7 |
2025-10-29 12:40:26 |
20-Nov-2025 |
$23.5 |
$0.375 |
100 |
1091 |
$37.5 |
1.63% |
$88.5 |
3.85% |
23.875 |
| BSLGN7 |
2025-10-28 10:39:35 |
20-Nov-2025 |
$24 |
$0.22 |
100 |
258 |
$22 |
0.96% |
$123 |
5.35% |
24.22 |
| BSLGP7 |
2025-10-28 14:15:03 |
20-Nov-2025 |
$24.5 |
$0.12 |
100 |
132 |
$12 |
0.52% |
$163 |
7.09% |
24.62 |
| BSLGR7 |
2025-10-29 10:36:31 |
20-Nov-2025 |
$25 |
$0.065 |
100 |
164 |
$6.5 |
0.28% |
$207.5 |
9.03% |
25.065 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.85 |
-0.07 |
4.85 |
4.86 |
4.9 |
4.92 |
4.845 |
23960524 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSV28 |
2025-10-29 11:06:19 |
20-Nov-2025 |
$4.81 |
$0.105 |
100 |
1425 |
$10.5 |
2.16% |
$6.5 |
1.34% |
4.915 |
| TLSXR8 |
2025-10-30 12:00:10 |
20-Nov-2025 |
$4.91 |
$0.05 |
100 |
1303 |
$5 |
1.03% |
$11 |
2.27% |
4.96 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.