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
|
45.59 |
0.49 |
45.59 |
45.6 |
45.68 |
45.98 |
45.45 |
7547616 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCH8 |
2025-12-12 11:59:10 |
15-Jan-2026 |
$41 |
$4.83 |
100 |
593 |
$483 |
10.59% |
$24 |
0.53% |
45.83 |
| BHP1Q9 |
2025-12-12 10:18:20 |
15-Jan-2026 |
$42.51 |
$3.42 |
100 |
833 |
$342 |
7.5% |
$34 |
0.75% |
45.93 |
| BHPIH8 |
2025-12-11 10:14:05 |
15-Jan-2026 |
$43 |
$2.99 |
100 |
1554 |
$299 |
6.56% |
$40 |
0.88% |
45.99 |
| BHPIR8 |
2025-12-12 14:42:21 |
15-Jan-2026 |
$44 |
$2.165 |
100 |
2837 |
$216.5 |
4.75% |
$57.5 |
1.26% |
46.165 |
| BHPKF8 |
2025-12-11 10:44:53 |
15-Jan-2026 |
$44.5 |
$1.795 |
100 |
510 |
$179.5 |
3.94% |
$70.5 |
1.55% |
46.295 |
| BHPKH8 |
2025-12-12 11:59:34 |
15-Jan-2026 |
$45 |
$1.46 |
100 |
3638 |
$146 |
3.2% |
$87 |
1.91% |
46.46 |
| BHPNQ8 |
2025-12-12 11:12:28 |
15-Jan-2026 |
$45.5 |
$1.165 |
100 |
2165 |
$116.5 |
2.56% |
$107.5 |
2.36% |
46.665 |
| BHPJK9 |
2025-12-12 13:16:49 |
15-Jan-2026 |
$46 |
$0.905 |
100 |
6918 |
$90.5 |
1.99% |
$131.5 |
2.88% |
46.905 |
| BHPJM9 |
2025-12-12 13:36:03 |
15-Jan-2026 |
$46.01 |
$0.9 |
100 |
1524 |
$90 |
1.97% |
$132 |
2.9% |
46.91 |
| BHPK79 |
2025-12-12 14:57:55 |
15-Jan-2026 |
$46.5 |
$0.695 |
100 |
2914 |
$69.5 |
1.52% |
$160.5 |
3.52% |
47.195 |
| BHPCM7 |
2025-12-12 15:41:12 |
15-Jan-2026 |
$47 |
$0.525 |
100 |
1623 |
$52.5 |
1.15% |
$193.5 |
4.24% |
47.525 |
| BHPD97 |
2025-12-12 13:14:48 |
15-Jan-2026 |
$47.5 |
$0.395 |
100 |
51 |
$39.5 |
0.87% |
$230.5 |
5.06% |
47.895 |
| BHPJS9 |
2025-12-12 15:53:33 |
15-Jan-2026 |
$48 |
$0.29 |
100 |
2720 |
$29 |
0.64% |
$270 |
5.92% |
48.29 |
| BHPJU9 |
2025-12-12 13:45:03 |
15-Jan-2026 |
$48.01 |
$0.29 |
100 |
422 |
$29 |
0.64% |
$271 |
5.94% |
48.3 |
| BHPR98 |
2025-12-12 11:58:33 |
15-Jan-2026 |
$50 |
$0.075 |
100 |
1356 |
$7.5 |
0.16% |
$448.5 |
9.84% |
50.075 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.97 |
0.31 |
23.79 |
23.97 |
23.87 |
24.125 |
23.77 |
1000219 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMK7 |
2025-12-11 11:17:47 |
15-Jan-2026 |
$24 |
$0.715 |
100 |
110 |
$71.5 |
2.98% |
$74.5 |
3.11% |
24.715 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.