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
|
40.37 |
-1.35 |
40.37 |
40.4 |
40.5 |
40.75 |
40.21 |
10232751 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPV97 |
2025-11-21 15:18:11 |
04-Dec-2025 |
$40 |
$1.015 |
100 |
108 |
$101.5 |
2.51% |
$64.5 |
1.6% |
41.015 |
| BHPVB7 |
2025-11-21 15:25:08 |
04-Dec-2025 |
$40.5 |
$0.75 |
100 |
74 |
$75 |
1.86% |
$88 |
2.18% |
41.25 |
| BHPWW7 |
2025-11-20 12:29:10 |
04-Dec-2025 |
$42.01 |
$0.245 |
100 |
130 |
$24.5 |
0.61% |
$188.5 |
4.67% |
42.255 |
| BHPVJ7 |
2025-11-21 15:16:24 |
04-Dec-2025 |
$42.5 |
$0.16 |
100 |
65 |
$16 |
0.4% |
$229 |
5.67% |
42.66 |
| BHPVL7 |
2025-11-21 12:16:48 |
04-Dec-2025 |
$43 |
$0.105 |
100 |
20 |
$10.5 |
0.26% |
$273.5 |
6.77% |
43.105 |
| BHPX17 |
2025-11-20 15:37:15 |
04-Dec-2025 |
$43.01 |
$0.1 |
100 |
200 |
$10 |
0.25% |
$274 |
6.79% |
43.11 |
| BHPVN7 |
2025-11-21 10:27:50 |
04-Dec-2025 |
$43.5 |
$0.065 |
100 |
30 |
$6.5 |
0.16% |
$319.5 |
7.91% |
43.565 |
| BHPVR7 |
2025-11-20 15:47:05 |
04-Dec-2025 |
$44.5 |
$0.025 |
100 |
1 |
$2.5 |
0.06% |
$415.5 |
10.29% |
44.525 |
| BHPUF8 |
2025-11-21 15:13:07 |
18-Dec-2025 |
$39 |
$2.02 |
100 |
2081 |
$202 |
5% |
$65 |
1.61% |
41.02 |
| BHPUH8 |
2025-11-21 15:56:51 |
18-Dec-2025 |
$40 |
$1.375 |
100 |
1139 |
$137.5 |
3.41% |
$100.5 |
2.49% |
41.375 |
| BHPWD7 |
2025-11-21 14:09:24 |
18-Dec-2025 |
$40.5 |
$1.1 |
100 |
1282 |
$110 |
2.72% |
$123 |
3.05% |
41.6 |
| BHPRZ7 |
2025-11-21 11:27:54 |
18-Dec-2025 |
$41 |
$0.865 |
100 |
1773 |
$86.5 |
2.14% |
$149.5 |
3.7% |
41.865 |
| BHPWH7 |
2025-11-21 14:31:39 |
18-Dec-2025 |
$41.01 |
$0.86 |
100 |
912 |
$86 |
2.13% |
$150 |
3.72% |
41.87 |
| BHPWL7 |
2025-11-21 15:27:10 |
18-Dec-2025 |
$41.51 |
$0.665 |
100 |
713 |
$66.5 |
1.65% |
$180.5 |
4.47% |
42.175 |
| BHPL77 |
2025-11-21 13:53:04 |
18-Dec-2025 |
$42 |
$0.505 |
100 |
1254 |
$50.5 |
1.25% |
$213.5 |
5.29% |
42.505 |
| BHPWP7 |
2025-11-21 12:46:00 |
18-Dec-2025 |
$42.5 |
$0.38 |
100 |
2238 |
$38 |
0.94% |
$251 |
6.22% |
42.88 |
| BHPWR7 |
2025-11-20 10:25:45 |
18-Dec-2025 |
$42.51 |
$0.38 |
100 |
2346 |
$38 |
0.94% |
$252 |
6.24% |
42.89 |
| BHPL97 |
2025-11-20 15:29:09 |
18-Dec-2025 |
$43 |
$0.28 |
100 |
12513 |
$28 |
0.69% |
$291 |
7.21% |
43.28 |
| BHPWT7 |
2025-11-21 12:18:25 |
18-Dec-2025 |
$43.01 |
$0.28 |
100 |
3631 |
$28 |
0.69% |
$292 |
7.23% |
43.29 |
| BHPXJ7 |
2025-11-21 15:36:13 |
18-Dec-2025 |
$43.5 |
$0.205 |
100 |
4615 |
$20.5 |
0.51% |
$333.5 |
8.26% |
43.705 |
| BHPLH7 |
2025-11-21 15:12:58 |
18-Dec-2025 |
$44 |
$0.15 |
100 |
3993 |
$15 |
0.37% |
$378 |
9.36% |
44.15 |
| BHPX87 |
2025-11-21 12:20:45 |
18-Dec-2025 |
$44.01 |
$0.145 |
100 |
1578 |
$14.5 |
0.36% |
$378.5 |
9.38% |
44.155 |
| BHPXL7 |
2025-11-21 15:13:00 |
18-Dec-2025 |
$44.5 |
$0.105 |
100 |
1278 |
$10.5 |
0.26% |
$423.5 |
10.49% |
44.605 |
| BHPXV7 |
2025-11-21 13:30:05 |
18-Dec-2025 |
$44.51 |
$0.105 |
100 |
3722 |
$10.5 |
0.26% |
$424.5 |
10.52% |
44.615 |
| BHPLN7 |
2025-11-21 14:48:18 |
18-Dec-2025 |
$45 |
$0.075 |
100 |
5832 |
$7.5 |
0.19% |
$470.5 |
11.65% |
45.075 |
| BHPXN7 |
2025-11-21 11:35:21 |
18-Dec-2025 |
$45.5 |
$0.05 |
100 |
1617 |
$5 |
0.12% |
$518 |
12.83% |
45.55 |
| BHPLP7 |
2025-11-20 15:46:48 |
18-Dec-2025 |
$46 |
$0.035 |
100 |
2539 |
$3.5 |
0.09% |
$566.5 |
14.03% |
46.035 |
| BHPXP7 |
2025-11-20 10:29:16 |
18-Dec-2025 |
$46.5 |
$0.025 |
100 |
82 |
$2.5 |
0.06% |
$615.5 |
15.25% |
46.525 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.96 |
-0.67 |
21.85 |
22.1 |
22 |
22.46 |
21.84 |
3150145 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLUQ9 |
2025-11-21 15:47:22 |
18-Dec-2025 |
$21 |
$1.295 |
100 |
16 |
$129.5 |
5.9% |
$33.5 |
1.53% |
22.295 |
| BSLSR9 |
2025-11-21 15:43:10 |
18-Dec-2025 |
$22.5 |
$0.44 |
100 |
214 |
$44 |
2% |
$98 |
4.46% |
22.94 |
| BSLZA9 |
2025-11-20 13:17:50 |
18-Dec-2025 |
$22.51 |
$0.54 |
100 |
200 |
$54 |
2.46% |
$109 |
4.96% |
23.05 |
| BSLW99 |
2025-11-21 14:00:54 |
18-Dec-2025 |
$23 |
$0.275 |
100 |
60 |
$27.5 |
1.25% |
$131.5 |
5.99% |
23.275 |
| BSL2Z7 |
2025-11-20 15:53:07 |
18-Dec-2025 |
$23.01 |
$0.275 |
100 |
390 |
$27.5 |
1.25% |
$132.5 |
6.03% |
23.285 |
| BSLST9 |
2025-11-20 12:15:03 |
18-Dec-2025 |
$23.5 |
$0.17 |
100 |
2265 |
$17 |
0.77% |
$171 |
7.79% |
23.67 |
| BSL2V7 |
2025-11-21 11:02:28 |
18-Dec-2025 |
$24 |
$0.1 |
100 |
329 |
$10 |
0.46% |
$214 |
9.74% |
24.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.87 |
-0.03 |
4.86 |
4.9 |
4.88 |
4.89 |
4.83 |
17865238 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL7 |
2025-11-21 14:38:03 |
18-Dec-2025 |
$4.9 |
$0.07 |
100 |
6054 |
$7 |
1.44% |
$10 |
2.05% |
4.97 |
| TLSQA8 |
2025-11-20 13:49:37 |
18-Dec-2025 |
$4.91 |
$0.065 |
100 |
10976 |
$6.5 |
1.33% |
$10.5 |
2.16% |
4.975 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.