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
|
41.72 |
0.77 |
41.6 |
41.76 |
41.1 |
41.8 |
41.03 |
8072596 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVB7 |
2025-11-18 10:31:52 |
04-Dec-2025 |
$40.5 |
$1.56 |
100 |
49 |
$156 |
3.74% |
$34 |
0.81% |
42.06 |
| BHPVD7 |
2025-11-19 10:11:34 |
04-Dec-2025 |
$41 |
$0.1 |
100 |
765 |
$10 |
0.24% |
$-62 |
-1.49% |
41.1 |
| BHPWW7 |
2025-11-20 12:29:10 |
04-Dec-2025 |
$42.01 |
$0.63 |
100 |
30 |
$63 |
1.51% |
$92 |
2.21% |
42.64 |
| BHPVL7 |
2025-11-20 10:17:46 |
04-Dec-2025 |
$43 |
$0.275 |
100 |
243 |
$27.5 |
0.66% |
$155.5 |
3.73% |
43.275 |
| BHPX17 |
2025-11-20 15:37:15 |
04-Dec-2025 |
$43.01 |
$0.275 |
100 |
150 |
$27.5 |
0.66% |
$156.5 |
3.75% |
43.285 |
| BHPX57 |
2025-11-18 12:59:44 |
04-Dec-2025 |
$44.01 |
$0.095 |
100 |
120 |
$9.5 |
0.23% |
$238.5 |
5.72% |
44.105 |
| BHPVR7 |
2025-11-20 15:47:05 |
04-Dec-2025 |
$44.5 |
$0.05 |
100 |
3221 |
$5 |
0.12% |
$283 |
6.78% |
44.55 |
| BHPUH8 |
2025-11-18 11:58:52 |
18-Dec-2025 |
$40 |
$2.245 |
100 |
1139 |
$224.5 |
5.38% |
$52.5 |
1.26% |
42.245 |
| BHPWB7 |
2025-11-18 15:41:31 |
18-Dec-2025 |
$40.01 |
$2.24 |
100 |
2117 |
$224 |
5.37% |
$53 |
1.27% |
42.25 |
| BHPRZ7 |
2025-11-19 10:39:08 |
18-Dec-2025 |
$41 |
$0.1 |
100 |
1733 |
$10 |
0.24% |
$-62 |
-1.49% |
41.1 |
| BHPWH7 |
2025-11-18 15:48:22 |
18-Dec-2025 |
$41.01 |
$1.535 |
100 |
1097 |
$153.5 |
3.68% |
$82.5 |
1.98% |
42.545 |
| BHPWJ7 |
2025-11-18 10:42:25 |
18-Dec-2025 |
$41.5 |
$1.24 |
100 |
2454 |
$124 |
2.97% |
$102 |
2.44% |
42.74 |
| BHPWL7 |
2025-11-20 14:05:46 |
18-Dec-2025 |
$41.51 |
$1.235 |
100 |
653 |
$123.5 |
2.96% |
$102.5 |
2.46% |
42.745 |
| BHPL77 |
2025-11-20 15:33:52 |
18-Dec-2025 |
$42 |
$1.145 |
100 |
1197 |
$114.5 |
2.74% |
$142.5 |
3.42% |
43.145 |
| BHPWN7 |
2025-11-18 15:03:27 |
18-Dec-2025 |
$42.01 |
$0.97 |
100 |
1309 |
$97 |
2.33% |
$126 |
3.02% |
42.98 |
| BHPWP7 |
2025-11-20 13:41:28 |
18-Dec-2025 |
$42.5 |
$0.755 |
100 |
2178 |
$75.5 |
1.81% |
$153.5 |
3.68% |
43.255 |
| BHPWR7 |
2025-11-20 10:25:45 |
18-Dec-2025 |
$42.51 |
$0.75 |
100 |
2151 |
$75 |
1.8% |
$154 |
3.69% |
43.26 |
| BHPL97 |
2025-11-20 15:29:09 |
18-Dec-2025 |
$43 |
$0.985 |
100 |
9893 |
$98.5 |
2.36% |
$226.5 |
5.43% |
43.985 |
| BHPWT7 |
2025-11-20 13:33:38 |
18-Dec-2025 |
$43.01 |
$0.45 |
100 |
3511 |
$45 |
1.08% |
$174 |
4.17% |
43.46 |
| BHPXJ7 |
2025-11-19 15:50:51 |
18-Dec-2025 |
$43.5 |
$0.425 |
100 |
4615 |
$42.5 |
1.02% |
$220.5 |
5.29% |
43.925 |
| BHPXT7 |
2025-11-19 15:38:43 |
18-Dec-2025 |
$43.51 |
$0.42 |
100 |
660 |
$42 |
1.01% |
$221 |
5.3% |
43.93 |
| BHPLH7 |
2025-11-20 15:02:46 |
18-Dec-2025 |
$44 |
$0.31 |
100 |
3993 |
$31 |
0.74% |
$259 |
6.21% |
44.31 |
| BHPX87 |
2025-11-20 11:39:01 |
18-Dec-2025 |
$44.01 |
$0.31 |
100 |
1378 |
$31 |
0.74% |
$260 |
6.23% |
44.32 |
| BHPXL7 |
2025-11-20 10:12:44 |
18-Dec-2025 |
$44.5 |
$0.22 |
100 |
1286 |
$22 |
0.53% |
$300 |
7.19% |
44.72 |
| BHPLN7 |
2025-11-20 14:05:14 |
18-Dec-2025 |
$45 |
$0.16 |
100 |
5832 |
$16 |
0.38% |
$344 |
8.25% |
45.16 |
| BHPXA7 |
2025-11-18 13:52:39 |
18-Dec-2025 |
$45.01 |
$0.16 |
100 |
1051 |
$16 |
0.38% |
$345 |
8.27% |
45.17 |
| BHPXN7 |
2025-11-20 14:06:31 |
18-Dec-2025 |
$45.5 |
$0.115 |
100 |
1598 |
$11.5 |
0.28% |
$389.5 |
9.34% |
45.615 |
| BHPLP7 |
2025-11-20 15:46:48 |
18-Dec-2025 |
$46 |
$0.085 |
100 |
1992 |
$8.5 |
0.2% |
$436.5 |
10.46% |
46.085 |
| BHPXP7 |
2025-11-20 10:29:16 |
18-Dec-2025 |
$46.5 |
$0.06 |
100 |
82 |
$6 |
0.14% |
$484 |
11.6% |
46.56 |
| BHPLR7 |
2025-11-18 10:22:04 |
18-Dec-2025 |
$47 |
$0.04 |
100 |
479 |
$4 |
0.1% |
$532 |
12.75% |
47.04 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.63 |
0.02 |
22.32 |
22.95 |
22.37 |
22.805 |
22.25 |
2438890 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLUS9 |
2025-11-18 14:00:16 |
18-Dec-2025 |
$22 |
$1.07 |
100 |
255 |
$107 |
4.73% |
$44 |
1.94% |
23.07 |
| BSLZA9 |
2025-11-20 13:17:50 |
18-Dec-2025 |
$22.51 |
$0.75 |
100 |
103 |
$75 |
3.31% |
$63 |
2.78% |
23.26 |
| BSLW99 |
2025-11-18 10:44:16 |
18-Dec-2025 |
$23 |
$0.505 |
100 |
60 |
$50.5 |
2.23% |
$87.5 |
3.87% |
23.505 |
| BSL2Z7 |
2025-11-20 15:53:07 |
18-Dec-2025 |
$23.01 |
$0.5 |
100 |
100 |
$50 |
2.21% |
$88 |
3.89% |
23.51 |
| BSLST9 |
2025-11-20 12:15:03 |
18-Dec-2025 |
$23.5 |
$0.32 |
100 |
2165 |
$32 |
1.41% |
$119 |
5.26% |
23.82 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.9 |
0.01 |
4.89 |
4.9 |
4.87 |
4.915 |
4.865 |
14615419 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL7 |
2025-11-18 13:08:21 |
18-Dec-2025 |
$4.9 |
$0.06 |
100 |
6054 |
$6 |
1.22% |
$6 |
1.22% |
4.96 |
| TLSQA8 |
2025-11-20 13:49:37 |
18-Dec-2025 |
$4.91 |
$0.085 |
100 |
10150 |
$8.5 |
1.73% |
$9.5 |
1.94% |
4.995 |
| TLSUR8 |
2025-11-19 14:38:14 |
18-Dec-2025 |
$5 |
$0.045 |
100 |
30257 |
$4.5 |
0.92% |
$14.5 |
2.96% |
5.045 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.