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
|
37.465 |
-0.855 |
37.46 |
37.47 |
37.4 |
37.6 |
37.23 |
4345155 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPUJ9 |
2025-04-02 14:10:16 |
15-May-2025 |
$37.51 |
$1.275 |
100 |
20 |
$127.5 |
3.39% |
$122.5 |
3.26% |
38.785 |
| BHPLD7 |
2025-03-31 12:37:17 |
15-May-2025 |
$38 |
$1.052 |
100 |
24 |
$105.2 |
2.8% |
$149.2 |
3.97% |
39.052 |
| BHPUL9 |
2025-03-31 11:39:25 |
15-May-2025 |
$38.01 |
$1.004 |
100 |
4 |
$100.4 |
2.67% |
$145.4 |
3.87% |
39.014 |
| BHPLF7 |
2025-04-03 11:50:25 |
15-May-2025 |
$38.5 |
$0.817 |
100 |
500 |
$81.7 |
2.18% |
$175.7 |
4.68% |
39.317 |
| BHPLK7 |
2025-04-01 10:15:33 |
15-May-2025 |
$39 |
$0.632 |
100 |
123 |
$63.2 |
1.68% |
$207.2 |
5.52% |
39.632 |
| BHPLX7 |
2025-04-03 10:49:41 |
15-May-2025 |
$39.5 |
$0.482 |
100 |
92 |
$48.2 |
1.28% |
$242.2 |
6.45% |
39.982 |
| BHPLZ7 |
2025-04-01 12:27:09 |
15-May-2025 |
$40 |
$0.352 |
100 |
395 |
$35.2 |
0.94% |
$279.2 |
7.43% |
40.352 |
| BHPMN7 |
2025-04-03 10:34:27 |
15-May-2025 |
$40.5 |
$0.24 |
100 |
1324 |
$24 |
0.64% |
$318 |
8.47% |
40.74 |
| BHPMP7 |
2025-04-03 10:46:17 |
15-May-2025 |
$41 |
$0.177 |
100 |
614 |
$17.7 |
0.47% |
$361.7 |
9.63% |
41.177 |
| BHPMR7 |
2025-04-03 11:59:54 |
15-May-2025 |
$41.5 |
$0.125 |
100 |
1354 |
$12.5 |
0.33% |
$406.5 |
10.82% |
41.625 |
| BHPMT7 |
2025-04-03 11:54:14 |
15-May-2025 |
$42 |
$0.107 |
100 |
3891 |
$10.7 |
0.28% |
$454.7 |
12.11% |
42.107 |
| BHPQD7 |
2025-04-03 12:54:09 |
15-May-2025 |
$42.5 |
$0.07 |
100 |
1005 |
$7 |
0.19% |
$501 |
13.34% |
42.57 |
| BHPQF7 |
2025-04-03 12:57:57 |
15-May-2025 |
$43 |
$0.045 |
100 |
1518 |
$4.5 |
0.12% |
$548.5 |
14.6% |
43.045 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.33 |
0.01 |
4.33 |
4.34 |
4.32 |
4.34 |
4.29 |
14637889 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSEJ9 |
2025-04-01 15:13:29 |
15-May-2025 |
$4.1 |
$0.267 |
100 |
200 |
$26.7 |
6.15% |
$2.7 |
0.62% |
4.367 |
| TLSEN9 |
2025-04-02 14:26:42 |
15-May-2025 |
$4.3 |
$0.107 |
100 |
986 |
$10.7 |
2.47% |
$6.7 |
1.54% |
4.407 |
| TLSJW9 |
2025-04-02 16:19:04 |
15-May-2025 |
$4.31 |
$0.105 |
100 |
275 |
$10.5 |
2.42% |
$7.5 |
1.73% |
4.415 |
| TLSEP9 |
2025-04-02 15:52:54 |
15-May-2025 |
$4.4 |
$0.055 |
100 |
250 |
$5.5 |
1.27% |
$11.5 |
2.65% |
4.455 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.