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
|
45.25 |
0.15 |
45.24 |
45.25 |
45.5 |
45.62 |
45.17 |
995358 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXS8 |
2025-12-30 12:16:56 |
31-Dec-2025 |
$44.5 |
$0.75 |
100 |
75 |
$75 |
1.66% |
$0 |
0% |
45.25 |
| BHPZR8 |
2025-12-31 10:46:38 |
31-Dec-2025 |
$44.51 |
$1.025 |
100 |
125 |
$102.5 |
2.27% |
$28.5 |
0.63% |
45.535 |
| BHPXU8 |
2025-12-31 10:34:54 |
31-Dec-2025 |
$45 |
$0.257 |
100 |
420 |
$25.7 |
0.57% |
$0.7 |
0.02% |
45.257 |
| BHPXW8 |
2025-12-30 15:29:10 |
31-Dec-2025 |
$45.5 |
$0.1 |
100 |
1082 |
$10 |
0.22% |
$35 |
0.77% |
45.6 |
| BHPXZ8 |
2025-12-29 15:32:48 |
31-Dec-2025 |
$46 |
$0.07 |
100 |
930 |
$7 |
0.15% |
$82 |
1.81% |
46.07 |
| BHPY28 |
2025-12-30 11:33:30 |
31-Dec-2025 |
$46.5 |
$0.025 |
100 |
280 |
$2.5 |
0.06% |
$127.5 |
2.82% |
46.525 |
| BHPB39 |
2025-12-29 10:04:45 |
31-Dec-2025 |
$46.51 |
$0.1 |
100 |
221 |
$10 |
0.22% |
$136 |
3.01% |
46.61 |
| BHPIU9 |
2025-12-29 15:48:31 |
08-Jan-2026 |
$44.01 |
$1.38 |
100 |
120 |
$138 |
3.05% |
$14 |
0.31% |
45.39 |
| BHPGY9 |
2025-12-30 10:39:24 |
08-Jan-2026 |
$45 |
$0.667 |
100 |
45 |
$66.7 |
1.47% |
$41.7 |
0.92% |
45.667 |
| BHPI19 |
2025-12-31 10:16:03 |
08-Jan-2026 |
$45.5 |
$0.41 |
100 |
310 |
$41 |
0.91% |
$66 |
1.46% |
45.91 |
| BHPI39 |
2025-12-30 14:13:33 |
08-Jan-2026 |
$46 |
$0.23 |
100 |
827 |
$23 |
0.51% |
$98 |
2.17% |
46.23 |
| BHPI59 |
2025-12-31 10:38:51 |
08-Jan-2026 |
$46.5 |
$0.12 |
100 |
180 |
$12 |
0.27% |
$137 |
3.03% |
46.62 |
| BHPI79 |
2025-12-31 10:54:13 |
08-Jan-2026 |
$47 |
$0.057 |
100 |
250 |
$5.7 |
0.13% |
$180.7 |
3.99% |
47.057 |
| BHPKF8 |
2025-12-30 13:05:55 |
15-Jan-2026 |
$44.5 |
$1.197 |
100 |
1256 |
$119.7 |
2.65% |
$44.7 |
0.99% |
45.697 |
| BHPPL7 |
2025-12-29 10:53:29 |
15-Jan-2026 |
$44.51 |
$1.182 |
100 |
811 |
$118.2 |
2.61% |
$44.2 |
0.98% |
45.692 |
| BHPKH8 |
2025-12-30 10:35:25 |
15-Jan-2026 |
$45 |
$0.877 |
100 |
3568 |
$87.7 |
1.94% |
$62.7 |
1.39% |
45.877 |
| BHPNQ8 |
2025-12-31 10:41:19 |
15-Jan-2026 |
$45.5 |
$0.622 |
100 |
2290 |
$62.2 |
1.37% |
$87.2 |
1.93% |
46.122 |
| BHPJK9 |
2025-12-31 11:25:12 |
15-Jan-2026 |
$46 |
$0.415 |
100 |
14255 |
$41.5 |
0.92% |
$116.5 |
2.57% |
46.415 |
| BHPJM9 |
2025-12-30 12:09:39 |
15-Jan-2026 |
$46.01 |
$0.41 |
100 |
2203 |
$41 |
0.91% |
$117 |
2.59% |
46.42 |
| BHPK79 |
2025-12-31 11:30:03 |
15-Jan-2026 |
$46.5 |
$0.27 |
100 |
4847 |
$27 |
0.6% |
$152 |
3.36% |
46.77 |
| BHPD97 |
2025-12-29 13:39:23 |
15-Jan-2026 |
$47.5 |
$0.1 |
100 |
1142 |
$10 |
0.22% |
$235 |
5.19% |
47.6 |
| BHPJS9 |
2025-12-29 11:05:49 |
15-Jan-2026 |
$48 |
$0.06 |
100 |
3920 |
$6 |
0.13% |
$281 |
6.21% |
48.06 |
| BHPVJ8 |
2025-12-31 10:58:54 |
15-Jan-2026 |
$48.5 |
$0.042 |
100 |
160 |
$4.2 |
0.09% |
$329.2 |
7.28% |
48.542 |
| BHPBV9 |
2025-12-31 10:59:17 |
15-Jan-2026 |
$49 |
$0.027 |
100 |
100 |
$2.7 |
0.06% |
$377.7 |
8.35% |
49.027 |
| BHPR98 |
2025-12-29 14:42:13 |
15-Jan-2026 |
$50 |
$0.08 |
100 |
60 |
$8 |
0.18% |
$483 |
10.67% |
50.08 |
| BHPFK9 |
2025-12-29 12:10:43 |
19-Feb-2026 |
$42 |
$3.777 |
100 |
282 |
$377.7 |
8.35% |
$52.7 |
1.16% |
45.777 |
| BHP7X7 |
2025-12-31 10:03:06 |
19-Feb-2026 |
$42.01 |
$3.71 |
100 |
357 |
$371 |
8.2% |
$47 |
1.04% |
45.72 |
| BHPFU9 |
2025-12-29 12:13:23 |
19-Feb-2026 |
$44 |
$2.272 |
100 |
1327 |
$227.2 |
5.02% |
$102.2 |
2.26% |
46.272 |
| BHPFY9 |
2025-12-31 11:45:03 |
19-Feb-2026 |
$45 |
$1.645 |
100 |
4179 |
$164.5 |
3.64% |
$139.5 |
3.08% |
46.645 |
| BHPG19 |
2025-12-29 11:02:14 |
19-Feb-2026 |
$45.5 |
$1.382 |
100 |
450 |
$138.2 |
3.05% |
$163.2 |
3.61% |
46.882 |
| BHPK99 |
2025-12-30 12:23:15 |
19-Feb-2026 |
$46 |
$1.15 |
100 |
4312 |
$115 |
2.54% |
$190 |
4.2% |
47.15 |
| BHPCO7 |
2025-12-30 11:43:38 |
19-Feb-2026 |
$47 |
$0.772 |
100 |
242 |
$77.2 |
1.71% |
$252.2 |
5.57% |
47.772 |
| BHPRO8 |
2025-12-29 10:28:35 |
19-Feb-2026 |
$47.01 |
$0.755 |
100 |
467 |
$75.5 |
1.67% |
$251.5 |
5.56% |
47.765 |
| BHPRQ8 |
2025-12-30 13:55:52 |
19-Feb-2026 |
$48 |
$0.47 |
100 |
2455 |
$47 |
1.04% |
$322 |
7.12% |
48.47 |
| BHPRS8 |
2025-12-29 12:25:40 |
19-Feb-2026 |
$48.01 |
$0.48 |
100 |
206 |
$48 |
1.06% |
$324 |
7.16% |
48.49 |
| BHPMI9 |
2025-12-29 11:54:08 |
19-Mar-2026 |
$45 |
$1.9 |
100 |
2227 |
$190 |
4.2% |
$165 |
3.65% |
46.9 |
| BHPB79 |
2025-12-29 11:45:42 |
19-Mar-2026 |
$47.51 |
$0.685 |
100 |
1339 |
$68.5 |
1.51% |
$294.5 |
6.51% |
48.195 |
| BHPSF9 |
2025-12-31 10:32:25 |
19-Mar-2026 |
$49 |
$0.435 |
100 |
96 |
$43.5 |
0.96% |
$418.5 |
9.25% |
49.435 |
| BHPWL8 |
2025-12-29 13:25:01 |
19-Mar-2026 |
$49.01 |
$0.465 |
100 |
120 |
$46.5 |
1.03% |
$422.5 |
9.34% |
49.475 |
| BHPWP8 |
2025-12-30 15:29:08 |
16-Apr-2026 |
$49.01 |
$0.56 |
100 |
48 |
$56 |
1.24% |
$432 |
9.55% |
49.57 |
| BHPX28 |
2025-12-29 12:40:28 |
21-May-2026 |
$49 |
$0.872 |
100 |
17 |
$87.2 |
1.93% |
$462.2 |
10.21% |
49.872 |
| BHPKU9 |
2025-12-30 12:15:28 |
18-Jun-2026 |
$46 |
$2.12 |
100 |
772 |
$212 |
4.69% |
$287 |
6.34% |
48.12 |
| BHPKD9 |
2025-12-29 11:11:35 |
18-Jun-2026 |
$46.5 |
$1.89 |
100 |
1031 |
$189 |
4.18% |
$314 |
6.94% |
48.39 |
| BHPKY9 |
2025-12-29 10:32:17 |
18-Jun-2026 |
$48.01 |
$1.445 |
100 |
20 |
$144.5 |
3.19% |
$420.5 |
9.29% |
49.455 |
| BHPUZ8 |
2025-12-30 12:13:52 |
17-Sep-2026 |
$41 |
$5.95 |
100 |
55 |
$595 |
13.15% |
$170 |
3.76% |
46.95 |
| BHPWG9 |
2025-12-30 10:44:49 |
17-Dec-2026 |
$54 |
$1.085 |
100 |
40 |
$108.5 |
2.4% |
$983.5 |
21.73% |
55.085 |
| BHPE99 |
2025-12-31 10:27:06 |
21-Dec-2028 |
$46 |
$5.94 |
100 |
1036 |
$594 |
13.13% |
$669 |
14.78% |
51.94 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.94 |
-0.18 |
23.93 |
23.94 |
24.02 |
24.185 |
23.92 |
67927 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMK7 |
2025-12-30 10:10:51 |
15-Jan-2026 |
$24 |
$0.447 |
100 |
871 |
$44.7 |
1.87% |
$50.7 |
2.12% |
24.447 |
| BSLS87 |
2025-12-29 14:18:41 |
19-Feb-2026 |
$26.5 |
$0.21 |
100 |
75 |
$21 |
0.88% |
$277 |
11.57% |
26.71 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.855 |
-0.005 |
4.85 |
4.86 |
4.86 |
4.88 |
4.85 |
1188764 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS3Q7 |
2025-12-30 15:33:55 |
15-Jan-2026 |
$4.9 |
$0.025 |
100 |
3707 |
$2.5 |
0.51% |
$7 |
1.44% |
4.925 |
| TLSG27 |
2025-12-29 15:46:20 |
19-Feb-2026 |
$4.8 |
$0.142 |
100 |
70 |
$14.2 |
2.92% |
$8.7 |
1.79% |
4.942 |
| TLSG47 |
2025-12-30 12:19:23 |
19-Feb-2026 |
$4.9 |
$0.087 |
100 |
2438 |
$8.7 |
1.79% |
$13.2 |
2.72% |
4.987 |
| TLSJH8 |
2025-12-29 13:46:58 |
16-Apr-2026 |
$4.9 |
$0.105 |
100 |
160 |
$10.5 |
2.16% |
$15 |
3.09% |
5.005 |
| TLSK68 |
2025-12-30 14:59:20 |
16-Apr-2026 |
$5.01 |
$0.05 |
100 |
323 |
$5 |
1.03% |
$20.5 |
4.22% |
5.06 |
| TLSEN7 |
2025-12-30 12:14:30 |
17-Dec-2026 |
$5 |
$0.145 |
100 |
5500 |
$14.5 |
2.99% |
$29 |
5.97% |
5.145 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.