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
|
42 |
-0.06 |
42 |
42.15 |
42.66 |
42.81 |
42 |
13494593 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCP9 |
2025-08-21 14:15:29 |
04-Sep-2025 |
$40.01 |
$1.34 |
100 |
355 |
$134 |
3.19% |
$-65 |
-1.55% |
41.35 |
| BHPCR9 |
2025-08-21 12:41:51 |
04-Sep-2025 |
$40.51 |
$0.98 |
100 |
220 |
$98 |
2.33% |
$-51 |
-1.21% |
41.49 |
| BHPCT9 |
2025-08-21 14:42:07 |
04-Sep-2025 |
$41.01 |
$0.68 |
100 |
225 |
$68 |
1.62% |
$-31 |
-0.74% |
41.69 |
| BHPCV9 |
2025-08-22 10:19:06 |
04-Sep-2025 |
$41.51 |
$0.445 |
100 |
20 |
$44.5 |
1.06% |
$-4.5 |
-0.11% |
41.955 |
| BHPCX9 |
2025-08-22 11:06:42 |
04-Sep-2025 |
$42.01 |
$0.275 |
100 |
60 |
$27.5 |
0.65% |
$28.5 |
0.68% |
42.285 |
| BHPBO9 |
2025-08-22 12:51:49 |
04-Sep-2025 |
$42.5 |
$0.395 |
100 |
30 |
$39.5 |
0.94% |
$89.5 |
2.13% |
42.895 |
| BHPBV9 |
2025-08-22 10:22:32 |
04-Sep-2025 |
$43 |
$0.235 |
100 |
12 |
$23.5 |
0.56% |
$123.5 |
2.94% |
43.235 |
| BHPBZ9 |
2025-08-21 14:52:00 |
04-Sep-2025 |
$44 |
$0.07 |
100 |
200 |
$7 |
0.17% |
$207 |
4.93% |
44.07 |
| BHPDO9 |
2025-08-22 10:49:17 |
04-Sep-2025 |
$44.01 |
$0.02 |
100 |
539 |
$2 |
0.05% |
$203 |
4.83% |
44.03 |
| BHP3V7 |
2025-08-21 14:42:34 |
18-Sep-2025 |
$37 |
$5.045 |
100 |
411 |
$504.5 |
12.01% |
$4.5 |
0.11% |
42.045 |
| BHP9Q8 |
2025-08-21 15:12:15 |
18-Sep-2025 |
$39.01 |
$2.34 |
100 |
1845 |
$234 |
5.57% |
$-65 |
-1.55% |
41.35 |
| BHPT49 |
2025-08-22 12:10:47 |
18-Sep-2025 |
$40 |
$2.125 |
100 |
1757 |
$212.5 |
5.06% |
$12.5 |
0.3% |
42.125 |
| BHP2U8 |
2025-08-21 14:28:10 |
18-Sep-2025 |
$40.51 |
$1.25 |
100 |
829 |
$125 |
2.98% |
$-24 |
-0.57% |
41.76 |
| BHP0Z9 |
2025-08-21 14:16:20 |
18-Sep-2025 |
$41.01 |
$0.97 |
100 |
1293 |
$97 |
2.31% |
$-2 |
-0.05% |
41.98 |
| BHPT98 |
2025-08-21 10:25:14 |
18-Sep-2025 |
$41.5 |
$0.985 |
100 |
4048 |
$98.5 |
2.35% |
$48.5 |
1.15% |
42.485 |
| BHPEJ7 |
2025-08-21 15:26:13 |
18-Sep-2025 |
$41.51 |
$0.735 |
100 |
1436 |
$73.5 |
1.75% |
$24.5 |
0.58% |
42.245 |
| BHPT89 |
2025-08-22 10:30:51 |
18-Sep-2025 |
$42 |
$0.715 |
100 |
2128 |
$71.5 |
1.7% |
$71.5 |
1.7% |
42.715 |
| BHPLH8 |
2025-08-21 14:35:55 |
18-Sep-2025 |
$42.01 |
$0.545 |
100 |
3092 |
$54.5 |
1.3% |
$55.5 |
1.32% |
42.555 |
| BHPTB8 |
2025-08-22 10:33:41 |
18-Sep-2025 |
$42.5 |
$0.5 |
100 |
763 |
$50 |
1.19% |
$100 |
2.38% |
43 |
| BHPEL7 |
2025-08-22 12:47:53 |
18-Sep-2025 |
$42.51 |
$0.395 |
100 |
13656 |
$39.5 |
0.94% |
$90.5 |
2.15% |
42.905 |
| BHPKI8 |
2025-08-22 13:29:39 |
18-Sep-2025 |
$43.01 |
$0.275 |
100 |
1749 |
$27.5 |
0.65% |
$128.5 |
3.06% |
43.285 |
| BHPUN8 |
2025-08-22 13:56:43 |
18-Sep-2025 |
$43.5 |
$0.225 |
100 |
839 |
$22.5 |
0.54% |
$172.5 |
4.11% |
43.725 |
| BHPEN7 |
2025-08-21 14:17:10 |
18-Sep-2025 |
$43.51 |
$0.19 |
100 |
1015 |
$19 |
0.45% |
$170 |
4.05% |
43.7 |
| BHPTC9 |
2025-08-22 14:44:56 |
18-Sep-2025 |
$44 |
$0.145 |
100 |
862 |
$14.5 |
0.35% |
$214.5 |
5.11% |
44.145 |
| BHPR17 |
2025-08-22 10:28:18 |
18-Sep-2025 |
$44.01 |
$0.125 |
100 |
851 |
$12.5 |
0.3% |
$213.5 |
5.08% |
44.135 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.25 |
-0.76 |
23.2 |
23.55 |
24.01 |
24.46 |
23.08 |
1608494 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRG7 |
2025-08-21 15:03:50 |
18-Sep-2025 |
$22.01 |
$1.265 |
100 |
1 |
$126.5 |
5.44% |
$2.5 |
0.11% |
23.275 |
| BSLQW7 |
2025-08-22 13:55:46 |
18-Sep-2025 |
$23 |
$0.735 |
100 |
269 |
$73.5 |
3.16% |
$48.5 |
2.09% |
23.735 |
| BSLIO9 |
2025-08-21 11:15:02 |
18-Sep-2025 |
$23.5 |
$0.49 |
100 |
258 |
$49 |
2.11% |
$74 |
3.18% |
23.99 |
| BSLKS9 |
2025-08-22 10:19:04 |
18-Sep-2025 |
$24.5 |
$0.19 |
100 |
113 |
$19 |
0.82% |
$144 |
6.19% |
24.69 |
| BSLL59 |
2025-08-21 15:29:43 |
18-Sep-2025 |
$25.5 |
$0.06 |
100 |
110 |
$6 |
0.26% |
$231 |
9.94% |
25.56 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.05 |
0.03 |
5.04 |
5.06 |
5.02 |
5.065 |
5 |
37000310 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS9Q9 |
2025-08-22 14:16:47 |
04-Sep-2025 |
$5 |
$0.07 |
100 |
1 |
$7 |
1.39% |
$2 |
0.4% |
5.07 |
| TLSFF9 |
2025-08-22 13:00:46 |
18-Sep-2025 |
$4.2 |
$0.85 |
100 |
6206 |
$85 |
16.83% |
$0 |
0% |
5.05 |
| TLSJH7 |
2025-08-21 11:12:54 |
18-Sep-2025 |
$4.9 |
$0.155 |
100 |
340 |
$15.5 |
3.07% |
$0.5 |
0.1% |
5.055 |
| TLSQ28 |
2025-08-22 15:21:03 |
18-Sep-2025 |
$4.91 |
$0.1 |
100 |
1717 |
$10 |
1.98% |
$-4 |
-0.79% |
5.01 |
| TLSUS7 |
2025-08-22 10:27:15 |
18-Sep-2025 |
$5 |
$0.065 |
100 |
1100 |
$6.5 |
1.29% |
$1.5 |
0.3% |
5.065 |
| TLSY98 |
2025-08-22 12:46:43 |
18-Sep-2025 |
$5.01 |
$0.04 |
100 |
1222 |
$4 |
0.79% |
$-0 |
0% |
5.05 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.