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
|
44.47 |
-0.37 |
44.35 |
44.49 |
44.82 |
44.84 |
44.35 |
5324347 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJQ8 |
2025-12-08 10:36:56 |
11-Dec-2025 |
$40.5 |
$4.005 |
100 |
126 |
$400.5 |
9.01% |
$3.5 |
0.08% |
44.505 |
| BHPJS8 |
2025-12-08 10:15:25 |
11-Dec-2025 |
$41 |
$3.51 |
100 |
30 |
$351 |
7.89% |
$4 |
0.09% |
44.51 |
| BHPJU8 |
2025-12-04 14:13:05 |
11-Dec-2025 |
$41.5 |
$3.015 |
100 |
162 |
$301.5 |
6.78% |
$4.5 |
0.1% |
44.515 |
| BHPK18 |
2025-12-08 10:30:15 |
11-Dec-2025 |
$42.5 |
$2.03 |
100 |
310 |
$203 |
4.56% |
$6 |
0.13% |
44.53 |
| BHPMZ8 |
2025-12-04 15:30:21 |
11-Dec-2025 |
$43.01 |
$1.55 |
100 |
426 |
$155 |
3.49% |
$9 |
0.2% |
44.56 |
| BHPK98 |
2025-12-04 10:22:11 |
11-Dec-2025 |
$43.5 |
$1.115 |
100 |
987 |
$111.5 |
2.51% |
$14.5 |
0.33% |
44.615 |
| BHPN28 |
2025-12-04 10:35:35 |
11-Dec-2025 |
$43.51 |
$1.105 |
100 |
6 |
$110.5 |
2.48% |
$14.5 |
0.33% |
44.615 |
| BHPKI8 |
2025-12-04 10:13:23 |
11-Dec-2025 |
$44 |
$0.72 |
100 |
1423 |
$72 |
1.62% |
$25 |
0.56% |
44.72 |
| BHPKK8 |
2025-12-05 15:55:43 |
11-Dec-2025 |
$44.5 |
$0.41 |
100 |
711 |
$41 |
0.92% |
$44 |
0.99% |
44.91 |
| BHPL58 |
2025-12-08 12:18:58 |
11-Dec-2025 |
$45 |
$0.205 |
100 |
860 |
$20.5 |
0.46% |
$73.5 |
1.65% |
45.205 |
| BHPR38 |
2025-12-05 15:47:46 |
11-Dec-2025 |
$45.01 |
$0.2 |
100 |
20 |
$20 |
0.45% |
$74 |
1.66% |
45.21 |
| BHPL78 |
2025-12-08 13:11:54 |
11-Dec-2025 |
$45.5 |
$0.085 |
100 |
280 |
$8.5 |
0.19% |
$111.5 |
2.51% |
45.585 |
| BHPUF8 |
2025-12-04 10:10:11 |
18-Dec-2025 |
$39 |
$5.515 |
100 |
2081 |
$551.5 |
12.4% |
$4.5 |
0.1% |
44.515 |
| BHPUH8 |
2025-12-05 12:52:55 |
18-Dec-2025 |
$40 |
$4.52 |
100 |
1358 |
$452 |
10.16% |
$5 |
0.11% |
44.52 |
| BHPWD7 |
2025-12-04 11:11:01 |
18-Dec-2025 |
$40.5 |
$4.03 |
100 |
1346 |
$403 |
9.06% |
$6 |
0.13% |
44.53 |
| BHPWH7 |
2025-12-04 11:07:52 |
18-Dec-2025 |
$41.01 |
$3.535 |
100 |
1194 |
$353.5 |
7.95% |
$7.5 |
0.17% |
44.545 |
| BHPWL7 |
2025-12-08 11:40:12 |
18-Dec-2025 |
$41.51 |
$3.055 |
100 |
720 |
$305.5 |
6.87% |
$9.5 |
0.21% |
44.565 |
| BHPL77 |
2025-12-08 13:27:32 |
18-Dec-2025 |
$42 |
$2.595 |
100 |
2715 |
$259.5 |
5.84% |
$12.5 |
0.28% |
44.595 |
| BHPWP7 |
2025-12-08 11:31:34 |
18-Dec-2025 |
$42.5 |
$2.14 |
100 |
2348 |
$214 |
4.81% |
$17 |
0.38% |
44.64 |
| BHPL97 |
2025-12-08 14:20:01 |
18-Dec-2025 |
$43 |
$1.71 |
100 |
13049 |
$171 |
3.85% |
$24 |
0.54% |
44.71 |
| BHPXJ7 |
2025-12-08 13:06:58 |
18-Dec-2025 |
$43.5 |
$1.32 |
100 |
5923 |
$132 |
2.97% |
$35 |
0.79% |
44.82 |
| BHPXT7 |
2025-12-04 10:30:59 |
18-Dec-2025 |
$43.51 |
$1.31 |
100 |
970 |
$131 |
2.95% |
$35 |
0.79% |
44.82 |
| BHPLH7 |
2025-12-08 13:01:48 |
18-Dec-2025 |
$44 |
$0.97 |
100 |
4073 |
$97 |
2.18% |
$50 |
1.12% |
44.97 |
| BHPXL7 |
2025-12-04 13:57:51 |
18-Dec-2025 |
$44.5 |
$0.675 |
100 |
2000 |
$67.5 |
1.52% |
$70.5 |
1.59% |
45.175 |
| BHPXV7 |
2025-12-05 15:39:08 |
18-Dec-2025 |
$44.51 |
$0.67 |
100 |
4054 |
$67 |
1.51% |
$71 |
1.6% |
45.18 |
| BHPLN7 |
2025-12-08 14:44:48 |
18-Dec-2025 |
$45 |
$0.445 |
100 |
5458 |
$44.5 |
1% |
$97.5 |
2.19% |
45.445 |
| BHPXA7 |
2025-12-08 14:13:48 |
18-Dec-2025 |
$45.01 |
$0.44 |
100 |
950 |
$44 |
0.99% |
$98 |
2.2% |
45.45 |
| BHPXN7 |
2025-12-04 12:57:06 |
18-Dec-2025 |
$45.5 |
$0.275 |
100 |
2765 |
$27.5 |
0.62% |
$130.5 |
2.93% |
45.775 |
| BHPXY7 |
2025-12-04 14:34:16 |
18-Dec-2025 |
$45.51 |
$0.27 |
100 |
309 |
$27 |
0.61% |
$131 |
2.95% |
45.78 |
| BHPLP7 |
2025-12-04 15:14:57 |
18-Dec-2025 |
$46 |
$0.16 |
100 |
3324 |
$16 |
0.36% |
$169 |
3.8% |
46.16 |
| BHPXC7 |
2025-12-05 14:07:56 |
18-Dec-2025 |
$46.01 |
$0.16 |
100 |
652 |
$16 |
0.36% |
$170 |
3.82% |
46.17 |
| BHPXP7 |
2025-12-05 12:45:56 |
18-Dec-2025 |
$46.5 |
$0.09 |
100 |
832 |
$9 |
0.2% |
$212 |
4.77% |
46.59 |
| BHPM77 |
2025-12-04 10:25:48 |
18-Dec-2025 |
$50 |
$0 |
100 |
151 |
$0 |
0% |
$553 |
12.44% |
50 |
| BHPTC8 |
2025-12-08 13:11:49 |
24-Dec-2025 |
$43.5 |
$1.41 |
100 |
6951 |
$141 |
3.17% |
$44 |
0.99% |
44.91 |
| BHPTE8 |
2025-12-05 14:32:08 |
24-Dec-2025 |
$44 |
$1.075 |
100 |
10 |
$107.5 |
2.42% |
$60.5 |
1.36% |
45.075 |
| BHPTG8 |
2025-12-08 15:55:12 |
24-Dec-2025 |
$44.5 |
$0.785 |
100 |
205 |
$78.5 |
1.77% |
$81.5 |
1.83% |
45.285 |
| BHPJO9 |
2025-12-08 15:18:58 |
15-Jan-2026 |
$40.01 |
$4.695 |
100 |
370 |
$469.5 |
10.56% |
$23.5 |
0.53% |
44.705 |
| BHPCH8 |
2025-12-04 13:06:46 |
15-Jan-2026 |
$41 |
$3.795 |
100 |
590 |
$379.5 |
8.53% |
$32.5 |
0.73% |
44.795 |
| BHPCN8 |
2025-12-04 14:40:52 |
15-Jan-2026 |
$42.5 |
$2.53 |
100 |
995 |
$253 |
5.69% |
$56 |
1.26% |
45.03 |
| BHPIH8 |
2025-12-04 10:17:26 |
15-Jan-2026 |
$43 |
$2.155 |
100 |
1537 |
$215.5 |
4.85% |
$68.5 |
1.54% |
45.155 |
| BHPPR9 |
2025-12-04 10:34:07 |
15-Jan-2026 |
$43.51 |
$1.795 |
100 |
501 |
$179.5 |
4.04% |
$83.5 |
1.88% |
45.305 |
| BHPIR8 |
2025-12-04 10:56:02 |
15-Jan-2026 |
$44 |
$1.49 |
100 |
2766 |
$149 |
3.35% |
$102 |
2.29% |
45.49 |
| BHP1V9 |
2025-12-04 11:52:23 |
15-Jan-2026 |
$44.01 |
$1.48 |
100 |
1562 |
$148 |
3.33% |
$102 |
2.29% |
45.49 |
| BHPKF8 |
2025-12-05 12:28:22 |
15-Jan-2026 |
$44.5 |
$1.205 |
100 |
490 |
$120.5 |
2.71% |
$123.5 |
2.78% |
45.705 |
| BHPPL7 |
2025-12-04 12:19:47 |
15-Jan-2026 |
$44.51 |
$1.205 |
100 |
211 |
$120.5 |
2.71% |
$124.5 |
2.8% |
45.715 |
| BHPKH8 |
2025-12-08 12:38:39 |
15-Jan-2026 |
$45 |
$0.965 |
100 |
3648 |
$96.5 |
2.17% |
$149.5 |
3.36% |
45.965 |
| BHPJQ9 |
2025-12-08 12:14:21 |
15-Jan-2026 |
$45.01 |
$0.96 |
100 |
380 |
$96 |
2.16% |
$150 |
3.37% |
45.97 |
| BHPNQ8 |
2025-12-05 15:35:03 |
15-Jan-2026 |
$45.5 |
$0.76 |
100 |
1856 |
$76 |
1.71% |
$179 |
4.03% |
46.26 |
| BHPPN7 |
2025-12-08 13:54:27 |
15-Jan-2026 |
$45.51 |
$0.755 |
100 |
418 |
$75.5 |
1.7% |
$179.5 |
4.04% |
46.265 |
| BHPJK9 |
2025-12-08 15:57:13 |
15-Jan-2026 |
$46 |
$0.59 |
100 |
6818 |
$59 |
1.33% |
$212 |
4.77% |
46.59 |
| BHPJM9 |
2025-12-05 10:41:27 |
15-Jan-2026 |
$46.01 |
$0.585 |
100 |
1224 |
$58.5 |
1.32% |
$212.5 |
4.78% |
46.595 |
| BHPK79 |
2025-12-05 10:34:38 |
15-Jan-2026 |
$46.5 |
$0.45 |
100 |
2864 |
$45 |
1.01% |
$248 |
5.58% |
46.95 |
| BHPCM7 |
2025-12-04 13:08:15 |
15-Jan-2026 |
$47 |
$0.34 |
100 |
423 |
$34 |
0.76% |
$287 |
6.45% |
47.34 |
| BHPR78 |
2025-12-05 12:21:41 |
15-Jan-2026 |
$47.01 |
$0.34 |
100 |
210 |
$34 |
0.76% |
$288 |
6.48% |
47.35 |
| BHPD97 |
2025-12-04 15:33:31 |
15-Jan-2026 |
$47.5 |
$0.255 |
100 |
50 |
$25.5 |
0.57% |
$328.5 |
7.39% |
47.755 |
| BHPNQ9 |
2025-12-04 11:32:41 |
19-Feb-2026 |
$38 |
$6.865 |
100 |
1 |
$686.5 |
15.44% |
$39.5 |
0.89% |
44.865 |
| BHPF99 |
2025-12-04 12:02:17 |
19-Feb-2026 |
$40.5 |
$4.635 |
100 |
233 |
$463.5 |
10.42% |
$66.5 |
1.5% |
45.135 |
| BHPFQ9 |
2025-12-04 10:17:39 |
19-Feb-2026 |
$43 |
$2.745 |
100 |
1365 |
$274.5 |
6.17% |
$127.5 |
2.87% |
45.745 |
| BHPPT9 |
2025-12-08 13:24:22 |
19-Feb-2026 |
$43.51 |
$2.415 |
100 |
46 |
$241.5 |
5.43% |
$145.5 |
3.27% |
45.925 |
| BHPFU9 |
2025-12-05 10:55:07 |
19-Feb-2026 |
$44 |
$2.125 |
100 |
783 |
$212.5 |
4.78% |
$165.5 |
3.72% |
46.125 |
| BHPFW9 |
2025-12-04 14:31:36 |
19-Feb-2026 |
$44.5 |
$1.845 |
100 |
22896 |
$184.5 |
4.15% |
$187.5 |
4.22% |
46.345 |
| BHPPR7 |
2025-12-04 14:56:44 |
19-Feb-2026 |
$44.51 |
$1.84 |
100 |
268 |
$184 |
4.14% |
$188 |
4.23% |
46.35 |
| BHPFY9 |
2025-12-05 12:05:01 |
19-Feb-2026 |
$45 |
$1.6 |
100 |
4389 |
$160 |
3.6% |
$213 |
4.79% |
46.6 |
| BHP8F7 |
2025-12-08 15:22:54 |
19-Feb-2026 |
$45.01 |
$1.59 |
100 |
616 |
$159 |
3.58% |
$213 |
4.79% |
46.6 |
| BHPG19 |
2025-12-05 11:39:23 |
19-Feb-2026 |
$45.5 |
$1.37 |
100 |
256 |
$137 |
3.08% |
$240 |
5.4% |
46.87 |
| BHPK99 |
2025-12-08 10:55:04 |
19-Feb-2026 |
$46 |
$1.165 |
100 |
3138 |
$116.5 |
2.62% |
$269.5 |
6.06% |
47.165 |
| BHPKB9 |
2025-12-04 11:03:52 |
19-Feb-2026 |
$46.5 |
$0.985 |
100 |
1101 |
$98.5 |
2.21% |
$301.5 |
6.78% |
47.485 |
| BHPCO7 |
2025-12-08 12:44:18 |
19-Feb-2026 |
$47 |
$0.82 |
100 |
11 |
$82 |
1.84% |
$335 |
7.53% |
47.82 |
| BHPRO8 |
2025-12-08 12:15:58 |
19-Feb-2026 |
$47.01 |
$0.82 |
100 |
125 |
$82 |
1.84% |
$336 |
7.56% |
47.83 |
| BHPDL7 |
2025-12-04 12:01:44 |
19-Feb-2026 |
$47.5 |
$0.685 |
100 |
70 |
$68.5 |
1.54% |
$371.5 |
8.35% |
48.185 |
| BHPRQ8 |
2025-12-08 11:40:05 |
19-Feb-2026 |
$48 |
$0.56 |
100 |
1100 |
$56 |
1.26% |
$409 |
9.2% |
48.56 |
| BHPM39 |
2025-12-04 10:56:22 |
19-Mar-2026 |
$41 |
$4.355 |
100 |
68 |
$435.5 |
9.79% |
$88.5 |
1.99% |
45.355 |
| BHPM59 |
2025-12-04 13:29:19 |
19-Mar-2026 |
$42 |
$3.61 |
100 |
1168 |
$361 |
8.12% |
$114 |
2.56% |
45.61 |
| BHPT47 |
2025-12-04 12:17:29 |
19-Mar-2026 |
$42.5 |
$3.26 |
100 |
4500 |
$326 |
7.33% |
$129 |
2.9% |
45.76 |
| BHPME9 |
2025-12-04 12:30:10 |
19-Mar-2026 |
$44 |
$2.33 |
100 |
1719 |
$233 |
5.24% |
$186 |
4.18% |
46.33 |
| BHPL28 |
2025-12-08 11:14:41 |
19-Mar-2026 |
$44.5 |
$2.055 |
100 |
164 |
$205.5 |
4.62% |
$208.5 |
4.69% |
46.555 |
| BHPI48 |
2025-12-05 15:46:25 |
19-Mar-2026 |
$45.01 |
$1.575 |
100 |
1349 |
$157.5 |
3.54% |
$211.5 |
4.76% |
46.585 |
| BHPNS8 |
2025-12-04 14:16:36 |
19-Mar-2026 |
$45.5 |
$1.575 |
100 |
4 |
$157.5 |
3.54% |
$260.5 |
5.86% |
47.075 |
| BHPQM8 |
2025-12-08 15:49:28 |
19-Mar-2026 |
$45.51 |
$1.37 |
100 |
259 |
$137 |
3.08% |
$241 |
5.42% |
46.88 |
| BHPMO9 |
2025-12-04 14:08:05 |
19-Mar-2026 |
$46 |
$1.37 |
100 |
229 |
$137 |
3.08% |
$290 |
6.52% |
47.37 |
| BHPUG7 |
2025-12-04 15:09:16 |
19-Mar-2026 |
$46.01 |
$1.185 |
100 |
1272 |
$118.5 |
2.66% |
$272.5 |
6.13% |
47.195 |
| BHPMQ9 |
2025-12-05 15:49:05 |
19-Mar-2026 |
$47 |
$1.005 |
100 |
90 |
$100.5 |
2.26% |
$353.5 |
7.95% |
48.005 |
| BHPL37 |
2025-12-08 11:55:34 |
19-Mar-2026 |
$47.01 |
$0.87 |
100 |
188 |
$87 |
1.96% |
$341 |
7.67% |
47.88 |
| BHPMS9 |
2025-12-05 15:05:37 |
19-Mar-2026 |
$48 |
$0.725 |
100 |
372 |
$72.5 |
1.63% |
$425.5 |
9.57% |
48.725 |
| BHPSF9 |
2025-12-04 13:55:18 |
19-Mar-2026 |
$49 |
$0.51 |
100 |
80 |
$51 |
1.15% |
$504 |
11.33% |
49.51 |
| BHPZC9 |
2025-12-05 15:56:05 |
19-Mar-2026 |
$50 |
$0.35 |
100 |
76 |
$35 |
0.79% |
$588 |
13.22% |
50.35 |
| BHPJJ7 |
2025-12-04 10:18:34 |
16-Apr-2026 |
$40 |
$5.26 |
100 |
75 |
$526 |
11.83% |
$79 |
1.78% |
45.26 |
| BHPQU8 |
2025-12-04 10:24:58 |
16-Apr-2026 |
$45.01 |
$1.845 |
100 |
20 |
$184.5 |
4.15% |
$238.5 |
5.36% |
46.855 |
| BHPEF7 |
2025-12-04 10:27:31 |
16-Apr-2026 |
$45.5 |
$1.735 |
100 |
60 |
$173.5 |
3.9% |
$276.5 |
6.22% |
47.235 |
| BHPEH7 |
2025-12-04 15:02:44 |
16-Apr-2026 |
$46 |
$1.515 |
100 |
100 |
$151.5 |
3.41% |
$304.5 |
6.85% |
47.515 |
| BHPNY9 |
2025-12-04 12:39:54 |
18-Jun-2026 |
$30.01 |
$14.31 |
100 |
90 |
$1431 |
32.18% |
$-15 |
-0.34% |
44.32 |
| BHPUI7 |
2025-12-04 11:06:33 |
18-Jun-2026 |
$43.01 |
$3.5 |
100 |
49 |
$350 |
7.87% |
$204 |
4.59% |
46.51 |
| BHPKS9 |
2025-12-08 11:32:30 |
18-Jun-2026 |
$45 |
$2.47 |
100 |
2195 |
$247 |
5.55% |
$300 |
6.75% |
47.47 |
| BHPNU8 |
2025-12-05 11:32:08 |
18-Jun-2026 |
$45.5 |
$2.26 |
100 |
30 |
$226 |
5.08% |
$329 |
7.4% |
47.76 |
| BHPKU9 |
2025-12-04 14:10:08 |
18-Jun-2026 |
$46 |
$2.05 |
100 |
110 |
$205 |
4.61% |
$358 |
8.05% |
48.05 |
| BHPL79 |
2025-12-04 12:54:44 |
18-Jun-2026 |
$50 |
$0.875 |
100 |
11 |
$87.5 |
1.97% |
$640.5 |
14.4% |
50.875 |
| BHP2F8 |
2025-12-05 11:03:37 |
17-Dec-2026 |
$45 |
$3.625 |
100 |
188 |
$362.5 |
8.15% |
$415.5 |
9.34% |
48.625 |
| BHPZ97 |
2025-12-04 12:12:32 |
15-Jun-2028 |
$44 |
$6.025 |
100 |
10 |
$602.5 |
13.55% |
$555.5 |
12.49% |
50.025 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.7 |
-0.08 |
23.49 |
24 |
23.61 |
23.825 |
23.545 |
1089143 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLW99 |
2025-12-04 13:44:44 |
18-Dec-2025 |
$23 |
$0.915 |
100 |
160 |
$91.5 |
3.86% |
$21.5 |
0.91% |
23.915 |
| BSL8H8 |
2025-12-08 11:50:36 |
18-Dec-2025 |
$24.01 |
$0.315 |
100 |
74 |
$31.5 |
1.33% |
$62.5 |
2.64% |
24.325 |
| BSLN97 |
2025-12-05 13:12:35 |
15-Jan-2026 |
$24.51 |
$0.45 |
100 |
20 |
$45 |
1.9% |
$126 |
5.32% |
24.96 |
| BSLSA7 |
2025-12-05 15:00:35 |
19-Feb-2026 |
$27 |
$0.215 |
100 |
100 |
$21.5 |
0.91% |
$351.5 |
14.83% |
27.215 |
| BSL1M8 |
2025-12-04 14:55:45 |
18-Jun-2026 |
$29 |
$0.34 |
100 |
8 |
$34 |
1.43% |
$564 |
23.8% |
29.34 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.95 |
0.06 |
4.94 |
4.97 |
4.9 |
4.98 |
4.89 |
19714277 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUR8 |
2025-12-08 11:15:44 |
18-Dec-2025 |
$5 |
$0.035 |
100 |
30357 |
$3.5 |
0.71% |
$8.5 |
1.72% |
5.035 |
| TLS3Q7 |
2025-12-08 10:26:23 |
15-Jan-2026 |
$4.9 |
$0.12 |
100 |
2057 |
$12 |
2.42% |
$7 |
1.41% |
5.02 |
| TLSG47 |
2025-12-04 14:28:44 |
19-Feb-2026 |
$4.9 |
$0.175 |
100 |
985 |
$17.5 |
3.54% |
$12.5 |
2.53% |
5.075 |
| TLSQE8 |
2025-12-04 12:08:00 |
19-Mar-2026 |
$4.91 |
$0.135 |
100 |
1800 |
$13.5 |
2.73% |
$9.5 |
1.92% |
5.045 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.