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
|
38.33 |
-0.56 |
38.32 |
38.33 |
38.86 |
38.86 |
38.19 |
3629128 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPNU7 |
2025-04-01 10:14:34 |
03-Apr-2025 |
$37.5 |
$0.895 |
100 |
20 |
$89.5 |
2.33% |
$6.5 |
0.17% |
38.395 |
| BHPNY7 |
2025-04-02 13:56:17 |
03-Apr-2025 |
$38.5 |
$0.185 |
100 |
82 |
$18.5 |
0.48% |
$35.5 |
0.93% |
38.685 |
| BHPP17 |
2025-04-02 10:50:33 |
03-Apr-2025 |
$39 |
$0.057 |
100 |
706 |
$5.7 |
0.15% |
$72.7 |
1.9% |
39.057 |
| BHPQU7 |
2025-03-31 13:50:20 |
03-Apr-2025 |
$39.01 |
$0.1 |
100 |
21 |
$10 |
0.26% |
$78 |
2.03% |
39.11 |
| BHPP37 |
2025-04-01 14:59:29 |
03-Apr-2025 |
$39.5 |
$0.1 |
100 |
861 |
$10 |
0.26% |
$127 |
3.31% |
39.6 |
| BHPQW7 |
2025-03-31 12:20:46 |
03-Apr-2025 |
$39.51 |
$0.1 |
100 |
63 |
$10 |
0.26% |
$128 |
3.34% |
39.61 |
| BHPP57 |
2025-03-28 14:59:53 |
03-Apr-2025 |
$40 |
$0.1 |
100 |
850 |
$10 |
0.26% |
$177 |
4.62% |
40.1 |
| BHPQY7 |
2025-04-02 13:42:47 |
03-Apr-2025 |
$40.01 |
$0.1 |
100 |
192 |
$10 |
0.26% |
$178 |
4.64% |
40.11 |
| BHPP77 |
2025-03-31 11:09:17 |
03-Apr-2025 |
$40.5 |
$0.1 |
100 |
348 |
$10 |
0.26% |
$227 |
5.92% |
40.6 |
| BHPRK7 |
2025-03-28 12:23:08 |
03-Apr-2025 |
$40.51 |
$0.1 |
100 |
332 |
$10 |
0.26% |
$228 |
5.95% |
40.61 |
| BHPP97 |
2025-03-28 15:31:43 |
03-Apr-2025 |
$41 |
$0.1 |
100 |
2521 |
$10 |
0.26% |
$277 |
7.23% |
41.1 |
| BHPU97 |
2025-03-31 14:28:28 |
10-Apr-2025 |
$38 |
$0.794 |
100 |
10 |
$79.4 |
2.07% |
$46.4 |
1.21% |
38.794 |
| BHPUB7 |
2025-04-02 12:03:40 |
10-Apr-2025 |
$38.5 |
$0.505 |
100 |
120 |
$50.5 |
1.32% |
$67.5 |
1.76% |
39.005 |
| BHPWZ7 |
2025-03-31 13:18:48 |
10-Apr-2025 |
$38.51 |
$0.505 |
100 |
160 |
$50.5 |
1.32% |
$68.5 |
1.79% |
39.015 |
| BHPUD7 |
2025-04-02 11:53:23 |
10-Apr-2025 |
$39 |
$0.282 |
100 |
421 |
$28.2 |
0.74% |
$95.2 |
2.48% |
39.282 |
| BHPUJ7 |
2025-03-31 14:27:58 |
10-Apr-2025 |
$39.5 |
$0.19 |
100 |
404 |
$19 |
0.5% |
$136 |
3.55% |
39.69 |
| BHPUL7 |
2025-04-02 12:35:29 |
10-Apr-2025 |
$40 |
$0.082 |
100 |
500 |
$8.2 |
0.21% |
$175.2 |
4.57% |
40.082 |
| BHPV27 |
2025-03-28 10:23:11 |
10-Apr-2025 |
$40.5 |
$0.1 |
100 |
130 |
$10 |
0.26% |
$227 |
5.92% |
40.6 |
| BHPV87 |
2025-03-31 13:12:28 |
10-Apr-2025 |
$41 |
$0.1 |
100 |
1140 |
$10 |
0.26% |
$277 |
7.23% |
41.1 |
| BHPLU8 |
2025-04-02 13:07:17 |
17-Apr-2025 |
$36 |
$2.575 |
100 |
250 |
$257.5 |
6.72% |
$24.5 |
0.64% |
38.575 |
| BHPGK7 |
2025-03-31 11:31:32 |
17-Apr-2025 |
$37 |
$1.73 |
100 |
179 |
$173 |
4.51% |
$40 |
1.04% |
38.73 |
| BHP1U8 |
2025-04-02 11:47:47 |
17-Apr-2025 |
$38.5 |
$0.72 |
100 |
35 |
$72 |
1.88% |
$89 |
2.32% |
39.22 |
| BHP1X8 |
2025-04-01 15:36:12 |
17-Apr-2025 |
$39 |
$0.51 |
100 |
486 |
$51 |
1.33% |
$118 |
3.08% |
39.51 |
| BHPV69 |
2025-03-31 15:06:53 |
17-Apr-2025 |
$39.5 |
$0.31 |
100 |
764 |
$31 |
0.81% |
$148 |
3.86% |
39.81 |
| BHPSZ9 |
2025-04-02 11:56:01 |
17-Apr-2025 |
$39.51 |
$0.347 |
100 |
1072 |
$34.7 |
0.91% |
$152.7 |
3.98% |
39.857 |
| BHPV89 |
2025-04-02 13:36:02 |
17-Apr-2025 |
$40 |
$0.212 |
100 |
2815 |
$21.2 |
0.55% |
$188.2 |
4.91% |
40.212 |
| BHPYV9 |
2025-03-31 15:52:15 |
17-Apr-2025 |
$40.01 |
$0.217 |
100 |
1891 |
$21.7 |
0.57% |
$189.7 |
4.95% |
40.227 |
| BHPVA9 |
2025-04-01 10:38:07 |
17-Apr-2025 |
$40.5 |
$0.125 |
100 |
2612 |
$12.5 |
0.33% |
$229.5 |
5.99% |
40.625 |
| BHPYX9 |
2025-04-01 10:39:01 |
17-Apr-2025 |
$40.51 |
$0.132 |
100 |
1231 |
$13.2 |
0.34% |
$231.2 |
6.03% |
40.642 |
| BHPVC9 |
2025-04-01 12:24:17 |
17-Apr-2025 |
$41 |
$0.08 |
100 |
11558 |
$8 |
0.21% |
$275 |
7.17% |
41.08 |
| BHPZF9 |
2025-04-01 15:18:19 |
17-Apr-2025 |
$41.01 |
$0.08 |
100 |
2151 |
$8 |
0.21% |
$276 |
7.2% |
41.09 |
| BHPVE9 |
2025-04-02 11:09:51 |
17-Apr-2025 |
$41.5 |
$0.065 |
100 |
5117 |
$6.5 |
0.17% |
$323.5 |
8.44% |
41.565 |
| BHPGL8 |
2025-04-01 15:18:02 |
17-Apr-2025 |
$41.51 |
$0.05 |
100 |
1727 |
$5 |
0.13% |
$323 |
8.43% |
41.56 |
| BHPVY9 |
2025-04-02 11:28:44 |
17-Apr-2025 |
$42 |
$0.042 |
100 |
4176 |
$4.2 |
0.11% |
$371.2 |
9.68% |
42.042 |
| BHPUJ9 |
2025-04-01 10:40:35 |
15-May-2025 |
$37.51 |
$1.875 |
100 |
20 |
$187.5 |
4.89% |
$105.5 |
2.75% |
39.385 |
| BHPLD7 |
2025-03-31 12:37:17 |
15-May-2025 |
$38 |
$1.477 |
100 |
24 |
$147.7 |
3.85% |
$114.7 |
2.99% |
39.477 |
| BHPUL9 |
2025-03-31 11:39:25 |
15-May-2025 |
$38.01 |
$1.464 |
100 |
4 |
$146.4 |
3.82% |
$114.4 |
2.98% |
39.474 |
| BHPLF7 |
2025-03-31 15:31:10 |
15-May-2025 |
$38.5 |
$1.192 |
100 |
500 |
$119.2 |
3.11% |
$136.2 |
3.55% |
39.692 |
| BHPLK7 |
2025-04-01 10:15:33 |
15-May-2025 |
$39 |
$0.96 |
100 |
123 |
$96 |
2.5% |
$163 |
4.25% |
39.96 |
| BHPLX7 |
2025-04-01 15:54:06 |
15-May-2025 |
$39.5 |
$0.697 |
100 |
87 |
$69.7 |
1.82% |
$186.7 |
4.87% |
40.197 |
| BHPLZ7 |
2025-04-01 12:27:09 |
15-May-2025 |
$40 |
$0.57 |
100 |
395 |
$57 |
1.49% |
$224 |
5.84% |
40.57 |
| BHPMN7 |
2025-04-02 10:55:33 |
15-May-2025 |
$40.5 |
$0.42 |
100 |
1307 |
$42 |
1.1% |
$259 |
6.76% |
40.92 |
| BHPMP7 |
2025-04-02 10:31:43 |
15-May-2025 |
$41 |
$0.312 |
100 |
476 |
$31.2 |
0.81% |
$298.2 |
7.78% |
41.312 |
| BHPI77 |
2025-03-28 12:51:09 |
15-May-2025 |
$41.01 |
$0.307 |
100 |
612 |
$30.7 |
0.8% |
$298.7 |
7.79% |
41.317 |
| BHPMR7 |
2025-04-01 13:40:33 |
15-May-2025 |
$41.5 |
$0.232 |
100 |
1354 |
$23.2 |
0.61% |
$340.2 |
8.88% |
41.732 |
| BHPQD7 |
2025-03-31 11:25:15 |
15-May-2025 |
$42.5 |
$0.115 |
100 |
1005 |
$11.5 |
0.3% |
$428.5 |
11.18% |
42.615 |
| BHPVK7 |
2025-03-28 12:33:58 |
15-May-2025 |
$42.51 |
$0.13 |
100 |
393 |
$13 |
0.34% |
$431 |
11.24% |
42.64 |
| BHPQF7 |
2025-03-28 12:09:39 |
15-May-2025 |
$43 |
$0.095 |
100 |
1518 |
$9.5 |
0.25% |
$476.5 |
12.43% |
43.095 |
| BHPZM9 |
2025-04-01 10:26:24 |
19-Jun-2025 |
$38.5 |
$1.675 |
100 |
86 |
$167.5 |
4.37% |
$184.5 |
4.81% |
40.175 |
| BHPZB8 |
2025-03-31 10:32:15 |
19-Jun-2025 |
$39 |
$1.442 |
100 |
373 |
$144.2 |
3.76% |
$211.2 |
5.51% |
40.442 |
| BHP8Z8 |
2025-04-01 14:54:31 |
19-Jun-2025 |
$40.01 |
$0.972 |
100 |
1019 |
$97.2 |
2.54% |
$265.2 |
6.92% |
40.982 |
| BHP9G8 |
2025-04-01 14:06:59 |
19-Jun-2025 |
$40.51 |
$0.785 |
100 |
24 |
$78.5 |
2.05% |
$296.5 |
7.74% |
41.295 |
| BHPTF8 |
2025-04-02 11:26:47 |
19-Jun-2025 |
$41 |
$0.645 |
100 |
598 |
$64.5 |
1.68% |
$331.5 |
8.65% |
41.645 |
| BHPLU9 |
2025-04-02 10:35:39 |
19-Jun-2025 |
$41.01 |
$0.645 |
100 |
310 |
$64.5 |
1.68% |
$332.5 |
8.67% |
41.655 |
| BHPY48 |
2025-04-01 11:48:48 |
19-Jun-2025 |
$41.5 |
$0.517 |
100 |
4163 |
$51.7 |
1.35% |
$368.7 |
9.62% |
42.017 |
| BHPM69 |
2025-04-01 12:21:17 |
19-Jun-2025 |
$41.51 |
$0.515 |
100 |
110 |
$51.5 |
1.34% |
$369.5 |
9.64% |
42.025 |
| BHPY88 |
2025-04-02 11:54:53 |
19-Jun-2025 |
$42.5 |
$0.32 |
100 |
2498 |
$32 |
0.83% |
$449 |
11.71% |
42.82 |
| BHPTJ8 |
2025-04-01 15:53:28 |
19-Jun-2025 |
$43 |
$0.247 |
100 |
435 |
$24.7 |
0.64% |
$491.7 |
12.83% |
43.247 |
| BHPEH7 |
2025-03-31 11:57:03 |
19-Jun-2025 |
$43.01 |
$0.255 |
100 |
350 |
$25.5 |
0.67% |
$493.5 |
12.88% |
43.265 |
| BHPTN8 |
2025-03-31 10:23:57 |
19-Jun-2025 |
$45 |
$0.09 |
100 |
667 |
$9 |
0.23% |
$676 |
17.64% |
45.09 |
| BHPCP9 |
2025-03-31 11:30:29 |
17-Jul-2025 |
$38.5 |
$2.005 |
100 |
9 |
$200.5 |
5.23% |
$217.5 |
5.67% |
40.505 |
| BHPD49 |
2025-04-02 10:17:20 |
17-Jul-2025 |
$41 |
$0.932 |
100 |
5 |
$93.2 |
2.43% |
$360.2 |
9.4% |
41.932 |
| BHPD69 |
2025-04-02 11:44:56 |
17-Jul-2025 |
$41.5 |
$0.77 |
100 |
64 |
$77 |
2.01% |
$394 |
10.28% |
42.27 |
| BHPD89 |
2025-04-01 12:27:59 |
17-Jul-2025 |
$42 |
$0.64 |
100 |
448 |
$64 |
1.67% |
$431 |
11.24% |
42.64 |
| BHPDK9 |
2025-03-31 11:04:49 |
17-Jul-2025 |
$42.5 |
$0.527 |
100 |
623 |
$52.7 |
1.37% |
$469.7 |
12.25% |
43.027 |
| BHP3H9 |
2025-03-31 15:58:24 |
21-Aug-2025 |
$38 |
$2.645 |
100 |
540 |
$264.5 |
6.9% |
$231.5 |
6.04% |
40.645 |
| BHP3M9 |
2025-03-31 13:36:03 |
21-Aug-2025 |
$38.5 |
$2.375 |
100 |
272 |
$237.5 |
6.2% |
$254.5 |
6.64% |
40.875 |
| BHP3Q9 |
2025-03-31 10:42:48 |
21-Aug-2025 |
$39 |
$2.115 |
100 |
282 |
$211.5 |
5.52% |
$278.5 |
7.27% |
41.115 |
| BHP4V9 |
2025-03-28 12:09:31 |
21-Aug-2025 |
$42.5 |
$0.79 |
100 |
95 |
$79 |
2.06% |
$496 |
12.94% |
43.29 |
| BHPPY7 |
2025-04-01 11:15:55 |
18-Sep-2025 |
$35 |
$4.765 |
100 |
107 |
$476.5 |
12.43% |
$143.5 |
3.74% |
39.765 |
| BHPT49 |
2025-04-01 13:56:20 |
18-Sep-2025 |
$40 |
$1.845 |
100 |
295 |
$184.5 |
4.81% |
$351.5 |
9.17% |
41.845 |
| BHPTB8 |
2025-04-01 13:50:13 |
18-Sep-2025 |
$42.5 |
$0.887 |
100 |
18 |
$88.7 |
2.31% |
$505.7 |
13.19% |
43.387 |
| BHPWD7 |
2025-04-02 11:49:59 |
18-Dec-2025 |
$40.5 |
$2.045 |
100 |
70 |
$204.5 |
5.34% |
$421.5 |
11% |
42.545 |
| BHPRZ7 |
2025-03-31 11:39:52 |
18-Dec-2025 |
$41 |
$1.825 |
100 |
618 |
$182.5 |
4.76% |
$449.5 |
11.73% |
42.825 |
| BHPWJ7 |
2025-04-01 11:44:47 |
18-Dec-2025 |
$41.5 |
$1.64 |
100 |
600 |
$164 |
4.28% |
$481 |
12.55% |
43.14 |
| BHPL77 |
2025-03-28 12:25:50 |
18-Dec-2025 |
$42 |
$1.464 |
100 |
500 |
$146.4 |
3.82% |
$513.4 |
13.39% |
43.464 |
| BHPLH7 |
2025-03-31 12:01:49 |
18-Dec-2025 |
$44 |
$0.955 |
100 |
105 |
$95.5 |
2.49% |
$662.5 |
17.28% |
44.955 |
| BHPM57 |
2025-03-28 13:22:22 |
18-Dec-2025 |
$49 |
$0.295 |
100 |
12 |
$29.5 |
0.77% |
$1096.5 |
28.61% |
49.295 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.435 |
-0.405 |
21.43 |
21.44 |
21.98 |
22.04 |
21.37 |
382314 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLVY9 |
2025-04-01 10:27:50 |
19-Jun-2025 |
$23 |
$0.662 |
100 |
50 |
$66.2 |
3.09% |
$222.7 |
10.39% |
23.662 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.305 |
0.035 |
4.3 |
4.31 |
4.29 |
4.32 |
4.28 |
14448103 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSSW7 |
2025-03-28 11:21:40 |
10-Apr-2025 |
$4.2 |
$0.117 |
100 |
50 |
$11.7 |
2.72% |
$1.2 |
0.28% |
4.317 |
| TLSQQ8 |
2025-03-31 12:54:44 |
17-Apr-2025 |
$3.91 |
$0.41 |
100 |
6651 |
$41 |
9.52% |
$1.5 |
0.35% |
4.32 |
| TLSQA8 |
2025-04-01 13:23:48 |
17-Apr-2025 |
$4.2 |
$0.13 |
100 |
7750 |
$13 |
3.02% |
$2.5 |
0.58% |
4.33 |
| TLSQW8 |
2025-04-02 11:38:24 |
17-Apr-2025 |
$4.21 |
$0.122 |
100 |
23778 |
$12.2 |
2.83% |
$2.7 |
0.63% |
4.332 |
| TLSQC8 |
2025-04-02 10:53:32 |
17-Apr-2025 |
$4.3 |
$0.05 |
100 |
2667 |
$5 |
1.16% |
$4.5 |
1.05% |
4.35 |
| TLSJS9 |
2025-04-02 11:53:21 |
17-Apr-2025 |
$4.31 |
$0.045 |
100 |
685 |
$4.5 |
1.05% |
$5 |
1.16% |
4.355 |
| TLSEJ9 |
2025-04-01 15:13:29 |
15-May-2025 |
$4.1 |
$0.242 |
100 |
200 |
$24.2 |
5.62% |
$3.7 |
0.86% |
4.342 |
| TLSEL9 |
2025-03-28 10:53:25 |
15-May-2025 |
$4.2 |
$0.157 |
100 |
4164 |
$15.7 |
3.65% |
$5.2 |
1.21% |
4.357 |
| TLSEN9 |
2025-04-02 11:42:01 |
15-May-2025 |
$4.3 |
$0.084 |
100 |
686 |
$8.4 |
1.95% |
$7.9 |
1.84% |
4.384 |
| TLSJW9 |
2025-04-01 14:47:51 |
15-May-2025 |
$4.31 |
$0.08 |
100 |
250 |
$8 |
1.86% |
$8.5 |
1.97% |
4.39 |
| TLS9G7 |
2025-04-02 12:24:42 |
19-Jun-2025 |
$4.29 |
$0.13 |
100 |
1179 |
$13 |
3.02% |
$11.5 |
2.67% |
4.42 |
| TLSJO7 |
2025-04-01 15:17:10 |
19-Jun-2025 |
$4.3 |
$0.127 |
100 |
3566 |
$12.7 |
2.95% |
$12.2 |
2.83% |
4.427 |
| TLSRU8 |
2025-03-31 11:56:48 |
19-Jun-2025 |
$4.39 |
$0.077 |
100 |
286 |
$7.7 |
1.79% |
$16.2 |
3.76% |
4.467 |
| TLSSF8 |
2025-04-02 10:56:17 |
19-Jun-2025 |
$4.4 |
$0.08 |
100 |
1309 |
$8 |
1.86% |
$17.5 |
4.07% |
4.48 |
| TLS0N7 |
2025-03-28 15:56:19 |
17-Jul-2025 |
$4.3 |
$0.15 |
100 |
100 |
$15 |
3.48% |
$14.5 |
3.37% |
4.45 |
| TLSC67 |
2025-03-28 16:02:49 |
21-Aug-2025 |
$4.3 |
$0.187 |
100 |
100 |
$18.7 |
4.34% |
$18.2 |
4.23% |
4.487 |
| TLSFT9 |
2025-04-02 12:32:06 |
18-Sep-2025 |
$4.01 |
$0.345 |
100 |
1170 |
$34.5 |
8.01% |
$5 |
1.16% |
4.355 |
| TLSC18 |
2025-03-28 15:51:37 |
18-Sep-2025 |
$4.11 |
$0.275 |
100 |
430 |
$27.5 |
6.39% |
$8 |
1.86% |
4.385 |
| TLSC38 |
2025-03-28 12:42:55 |
18-Sep-2025 |
$4.31 |
$0.15 |
100 |
2820 |
$15 |
3.48% |
$15.5 |
3.6% |
4.46 |
| TLSFH9 |
2025-04-02 12:54:50 |
18-Sep-2025 |
$4.4 |
$0.132 |
100 |
201 |
$13.2 |
3.07% |
$22.7 |
5.27% |
4.532 |
| TLSFX9 |
2025-04-01 10:42:38 |
18-Sep-2025 |
$4.41 |
$0.105 |
100 |
200 |
$10.5 |
2.44% |
$21 |
4.88% |
4.515 |
| TLSLG9 |
2025-04-01 15:24:08 |
18-Sep-2025 |
$4.61 |
$0.045 |
100 |
100 |
$4.5 |
1.05% |
$35 |
8.13% |
4.655 |
| TLSDT8 |
2025-03-31 13:55:19 |
18-Dec-2025 |
$4.4 |
$0.162 |
100 |
1001 |
$16.2 |
3.76% |
$25.7 |
5.97% |
4.562 |
| TLSEF8 |
2025-03-31 12:56:54 |
18-Dec-2025 |
$4.41 |
$0.155 |
100 |
1800 |
$15.5 |
3.6% |
$26 |
6.04% |
4.565 |
| TLSEH8 |
2025-04-01 15:24:05 |
18-Dec-2025 |
$4.61 |
$0.08 |
100 |
650 |
$8 |
1.86% |
$38.5 |
8.94% |
4.69 |
| TLSP67 |
2025-04-02 13:31:27 |
18-Jun-2026 |
$4.41 |
$0.2 |
100 |
3491 |
$20 |
4.65% |
$30.5 |
7.08% |
4.61 |
| TLSDP7 |
2025-03-28 13:13:16 |
17-Dec-2026 |
$3.8 |
$0.63 |
100 |
390 |
$63 |
14.63% |
$12.5 |
2.9% |
4.43 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.