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
|
38.73 |
-0.54 |
38.69 |
38.75 |
38.6 |
38.99 |
38.45 |
7905428 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJR7 |
2025-07-04 15:54:59 |
21-Aug-2025 |
$19.01 |
$19.81 |
100 |
800 |
$1981 |
51.15% |
$9 |
0.23% |
38.82 |
| BHPMA7 |
2025-07-03 10:40:56 |
21-Aug-2025 |
$35 |
$4.12 |
100 |
80 |
$412 |
10.64% |
$39 |
1.01% |
39.12 |
| BHP2U9 |
2025-07-03 11:16:27 |
21-Aug-2025 |
$36.5 |
$2.87 |
100 |
60 |
$287 |
7.41% |
$64 |
1.65% |
39.37 |
| BHP2X9 |
2025-07-04 10:24:43 |
21-Aug-2025 |
$37 |
$2.49 |
100 |
562 |
$249 |
6.43% |
$76 |
1.96% |
39.49 |
| BHP3F9 |
2025-07-03 15:48:43 |
21-Aug-2025 |
$37.5 |
$2.135 |
100 |
184 |
$213.5 |
5.51% |
$90.5 |
2.34% |
39.635 |
| BHPZA9 |
2025-07-03 11:10:37 |
21-Aug-2025 |
$37.51 |
$2.125 |
100 |
283 |
$212.5 |
5.49% |
$90.5 |
2.34% |
39.635 |
| BHP3H9 |
2025-07-03 12:33:23 |
21-Aug-2025 |
$38 |
$1.805 |
100 |
1793 |
$180.5 |
4.66% |
$107.5 |
2.78% |
39.805 |
| BHP3M9 |
2025-07-04 10:59:02 |
21-Aug-2025 |
$38.5 |
$1.515 |
100 |
881 |
$151.5 |
3.91% |
$128.5 |
3.32% |
40.015 |
| BHP3Q9 |
2025-07-03 13:00:28 |
21-Aug-2025 |
$39 |
$1.25 |
100 |
2504 |
$125 |
3.23% |
$152 |
3.92% |
40.25 |
| BHPQQ8 |
2025-07-03 10:54:27 |
21-Aug-2025 |
$39.01 |
$1.24 |
100 |
305 |
$124 |
3.2% |
$152 |
3.92% |
40.25 |
| BHP3V9 |
2025-07-03 15:48:11 |
21-Aug-2025 |
$39.5 |
$1.01 |
100 |
1487 |
$101 |
2.61% |
$178 |
4.6% |
40.51 |
| BHP3Z9 |
2025-07-03 15:41:36 |
21-Aug-2025 |
$40 |
$0.805 |
100 |
3621 |
$80.5 |
2.08% |
$207.5 |
5.36% |
40.805 |
| BHPL78 |
2025-07-04 11:05:58 |
21-Aug-2025 |
$40.01 |
$0.805 |
100 |
894 |
$80.5 |
2.08% |
$208.5 |
5.38% |
40.815 |
| BHP4G9 |
2025-07-03 13:03:16 |
21-Aug-2025 |
$40.5 |
$0.64 |
100 |
319 |
$64 |
1.65% |
$241 |
6.22% |
41.14 |
| BHPMO7 |
2025-07-04 11:02:02 |
21-Aug-2025 |
$40.51 |
$0.635 |
100 |
7 |
$63.5 |
1.64% |
$241.5 |
6.24% |
41.145 |
| BHP4J9 |
2025-07-04 12:09:50 |
21-Aug-2025 |
$41 |
$0.5 |
100 |
593 |
$50 |
1.29% |
$277 |
7.15% |
41.5 |
| BHPL98 |
2025-07-03 15:41:28 |
21-Aug-2025 |
$41.01 |
$0.495 |
100 |
878 |
$49.5 |
1.28% |
$277.5 |
7.16% |
41.505 |
| BHP4M9 |
2025-07-03 12:30:55 |
21-Aug-2025 |
$41.5 |
$0.38 |
100 |
316 |
$38 |
0.98% |
$315 |
8.13% |
41.88 |
| BHPQS8 |
2025-07-03 13:32:18 |
21-Aug-2025 |
$41.51 |
$0.38 |
100 |
206 |
$38 |
0.98% |
$316 |
8.16% |
41.89 |
| BHP4Q9 |
2025-07-04 11:45:38 |
21-Aug-2025 |
$42 |
$0.285 |
100 |
28533 |
$28.5 |
0.74% |
$355.5 |
9.18% |
42.285 |
| BHP4V9 |
2025-07-04 11:35:36 |
21-Aug-2025 |
$42.5 |
$0.21 |
100 |
403 |
$21 |
0.54% |
$398 |
10.28% |
42.71 |
| BHP4Z9 |
2025-07-03 14:15:27 |
21-Aug-2025 |
$43 |
$0.155 |
100 |
2572 |
$15.5 |
0.4% |
$442.5 |
11.43% |
43.155 |
| BHPCG7 |
2025-07-03 12:14:15 |
21-Aug-2025 |
$44 |
$0.08 |
100 |
2283 |
$8 |
0.21% |
$535 |
13.81% |
44.08 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.