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
|
42.75 |
-0.58 |
42.6 |
42.78 |
42.77 |
42.9 |
42.37 |
6262461 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPKO7 |
2025-11-14 10:56:24 |
20-Nov-2025 |
$40.01 |
$2.805 |
100 |
2025 |
$280.5 |
6.56% |
$6.5 |
0.15% |
42.815 |
| BHPMW9 |
2025-11-14 10:51:39 |
20-Nov-2025 |
$42 |
$1.01 |
100 |
1195 |
$101 |
2.36% |
$26 |
0.61% |
43.01 |
| BHPMY9 |
2025-11-14 10:08:54 |
20-Nov-2025 |
$42.5 |
$0.665 |
100 |
1082 |
$66.5 |
1.56% |
$41.5 |
0.97% |
43.165 |
| BHPQN9 |
2025-11-14 13:20:20 |
20-Nov-2025 |
$43 |
$0.405 |
100 |
3761 |
$40.5 |
0.95% |
$65.5 |
1.53% |
43.405 |
| BHPSN7 |
2025-11-13 12:31:36 |
20-Nov-2025 |
$43.01 |
$0.4 |
100 |
2575 |
$40 |
0.94% |
$66 |
1.54% |
43.41 |
| BHPKQ7 |
2025-11-14 12:29:46 |
20-Nov-2025 |
$43.5 |
$0.23 |
100 |
2985 |
$23 |
0.54% |
$98 |
2.29% |
43.73 |
| BHPKS7 |
2025-11-14 12:08:07 |
20-Nov-2025 |
$43.51 |
$0.225 |
100 |
1693 |
$22.5 |
0.53% |
$98.5 |
2.3% |
43.735 |
| BHPI98 |
2025-11-14 15:09:23 |
20-Nov-2025 |
$44 |
$0.125 |
100 |
6733 |
$12.5 |
0.29% |
$137.5 |
3.22% |
44.125 |
| BHPUD8 |
2025-11-14 11:53:51 |
20-Nov-2025 |
$44.01 |
$0.12 |
100 |
27818 |
$12 |
0.28% |
$138 |
3.23% |
44.13 |
| BHPKB8 |
2025-11-13 16:10:18 |
20-Nov-2025 |
$44.5 |
$0.065 |
100 |
1134 |
$6.5 |
0.15% |
$181.5 |
4.25% |
44.565 |
| BHPKD8 |
2025-11-14 13:19:14 |
20-Nov-2025 |
$45 |
$0.035 |
100 |
4744 |
$3.5 |
0.08% |
$228.5 |
5.35% |
45.035 |
| BHPNO8 |
2025-11-14 13:13:18 |
20-Nov-2025 |
$45.5 |
$0.015 |
100 |
2988 |
$1.5 |
0.04% |
$276.5 |
6.47% |
45.515 |
| BHPK19 |
2025-11-13 15:24:54 |
20-Nov-2025 |
$46 |
$0.008 |
100 |
12325 |
$0.8 |
0.02% |
$325.8 |
7.62% |
46.008 |
| BHPKU7 |
2025-11-13 15:24:57 |
20-Nov-2025 |
$47 |
$0.001 |
100 |
675 |
$0.1 |
0% |
$425.1 |
9.94% |
47.001 |
| BHPRL7 |
2025-11-14 10:59:41 |
27-Nov-2025 |
$42 |
$1.2 |
100 |
45 |
$120 |
2.81% |
$45 |
1.05% |
43.2 |
| BHPRP7 |
2025-11-14 15:43:17 |
27-Nov-2025 |
$43 |
$0.63 |
100 |
264 |
$63 |
1.47% |
$88 |
2.06% |
43.63 |
| BHPTW7 |
2025-11-14 16:10:22 |
27-Nov-2025 |
$43.01 |
$0.625 |
100 |
220 |
$62.5 |
1.46% |
$88.5 |
2.07% |
43.635 |
| BHPRT7 |
2025-11-13 16:10:17 |
27-Nov-2025 |
$44 |
$0.275 |
100 |
62 |
$27.5 |
0.64% |
$152.5 |
3.57% |
44.275 |
| BHPU17 |
2025-11-13 10:46:43 |
27-Nov-2025 |
$44.01 |
$0.275 |
100 |
10 |
$27.5 |
0.64% |
$153.5 |
3.59% |
44.285 |
| BHPRV7 |
2025-11-13 15:18:56 |
27-Nov-2025 |
$44.5 |
$0.17 |
100 |
15 |
$17 |
0.4% |
$192 |
4.49% |
44.67 |
| BHPS27 |
2025-11-13 13:40:06 |
27-Nov-2025 |
$45.5 |
$0.055 |
100 |
200 |
$5.5 |
0.13% |
$280.5 |
6.56% |
45.555 |
| BHPVN7 |
2025-11-14 16:10:23 |
04-Dec-2025 |
$43.5 |
$0.58 |
100 |
1141 |
$58 |
1.36% |
$133 |
3.11% |
44.08 |
| BHPWJ7 |
2025-11-13 14:53:50 |
18-Dec-2025 |
$41.5 |
$1.99 |
100 |
2485 |
$199 |
4.65% |
$74 |
1.73% |
43.49 |
| BHPL77 |
2025-11-13 11:19:50 |
18-Dec-2025 |
$42 |
$1.66 |
100 |
1197 |
$166 |
3.88% |
$91 |
2.13% |
43.66 |
| BHPWN7 |
2025-11-14 13:08:17 |
18-Dec-2025 |
$42.01 |
$1.655 |
100 |
810 |
$165.5 |
3.87% |
$91.5 |
2.14% |
43.665 |
| BHPL97 |
2025-11-13 11:43:41 |
18-Dec-2025 |
$43 |
$1.1 |
100 |
9893 |
$110 |
2.57% |
$135 |
3.16% |
44.1 |
| BHPWT7 |
2025-11-13 10:44:20 |
18-Dec-2025 |
$43.01 |
$1.095 |
100 |
3402 |
$109.5 |
2.56% |
$135.5 |
3.17% |
44.105 |
| BHPXJ7 |
2025-11-14 12:29:50 |
18-Dec-2025 |
$43.5 |
$0.875 |
100 |
4652 |
$87.5 |
2.05% |
$162.5 |
3.8% |
44.375 |
| BHPLH7 |
2025-11-14 14:54:14 |
18-Dec-2025 |
$44 |
$0.675 |
100 |
4343 |
$67.5 |
1.58% |
$192.5 |
4.5% |
44.675 |
| BHPXL7 |
2025-11-14 10:20:53 |
18-Dec-2025 |
$44.5 |
$0.515 |
100 |
1068 |
$51.5 |
1.2% |
$226.5 |
5.3% |
45.015 |
| BHPXV7 |
2025-11-14 10:25:00 |
18-Dec-2025 |
$44.51 |
$0.515 |
100 |
3726 |
$51.5 |
1.2% |
$227.5 |
5.32% |
45.025 |
| BHPLN7 |
2025-11-14 13:59:30 |
18-Dec-2025 |
$45 |
$0.385 |
100 |
4612 |
$38.5 |
0.9% |
$263.5 |
6.16% |
45.385 |
| BHPXA7 |
2025-11-13 13:19:41 |
18-Dec-2025 |
$45.01 |
$0.385 |
100 |
1301 |
$38.5 |
0.9% |
$264.5 |
6.19% |
45.395 |
| BHPXN7 |
2025-11-13 16:06:28 |
18-Dec-2025 |
$45.5 |
$0.285 |
100 |
1361 |
$28.5 |
0.67% |
$303.5 |
7.1% |
45.785 |
| BHPLR7 |
2025-11-14 13:15:27 |
18-Dec-2025 |
$47 |
$0.11 |
100 |
478 |
$11 |
0.26% |
$436 |
10.2% |
47.11 |
| BHPLT7 |
2025-11-14 10:25:01 |
18-Dec-2025 |
$48 |
$0.055 |
100 |
2984 |
$5.5 |
0.13% |
$530.5 |
12.41% |
48.055 |
| BHPP79 |
2025-11-14 11:29:18 |
15-Jan-2026 |
$41.01 |
$2.705 |
100 |
30 |
$270.5 |
6.33% |
$96.5 |
2.26% |
43.715 |
| BHPP99 |
2025-11-14 10:58:16 |
15-Jan-2026 |
$41.51 |
$2.36 |
100 |
364 |
$236 |
5.52% |
$112 |
2.62% |
43.87 |
| BHPCN8 |
2025-11-14 10:54:14 |
15-Jan-2026 |
$42.5 |
$1.755 |
100 |
1387 |
$175.5 |
4.11% |
$150.5 |
3.52% |
44.255 |
| BHPIJ8 |
2025-11-13 12:38:29 |
15-Jan-2026 |
$43.5 |
$1.245 |
100 |
191 |
$124.5 |
2.91% |
$199.5 |
4.67% |
44.745 |
| BHPKH8 |
2025-11-14 14:13:25 |
15-Jan-2026 |
$45 |
$0.69 |
100 |
465 |
$69 |
1.61% |
$294 |
6.88% |
45.69 |
| BHPJM9 |
2025-11-14 13:15:53 |
15-Jan-2026 |
$46.01 |
$0.44 |
100 |
164 |
$44 |
1.03% |
$370 |
8.65% |
46.45 |
| BHPCM7 |
2025-11-14 15:42:08 |
15-Jan-2026 |
$47 |
$0.265 |
100 |
167 |
$26.5 |
0.62% |
$451.5 |
10.56% |
47.265 |
| BHP7X7 |
2025-11-14 11:30:39 |
19-Feb-2026 |
$42.01 |
$2.495 |
100 |
294 |
$249.5 |
5.84% |
$175.5 |
4.11% |
44.505 |
| BHP2N8 |
2025-11-13 11:22:39 |
19-Feb-2026 |
$43.01 |
$1.955 |
100 |
103 |
$195.5 |
4.57% |
$221.5 |
5.18% |
44.965 |
| BHPFU9 |
2025-11-13 14:20:04 |
19-Feb-2026 |
$44 |
$1.5 |
100 |
464 |
$150 |
3.51% |
$275 |
6.43% |
45.5 |
| BHPKB9 |
2025-11-13 14:14:54 |
19-Feb-2026 |
$46.5 |
$0.67 |
100 |
1298 |
$67 |
1.57% |
$442 |
10.34% |
47.17 |
| BHPDL7 |
2025-11-13 14:56:36 |
19-Feb-2026 |
$47.5 |
$0.46 |
100 |
24 |
$46 |
1.08% |
$521 |
12.19% |
47.96 |
| BHPJJ7 |
2025-11-13 12:05:58 |
16-Apr-2026 |
$40 |
$4.035 |
100 |
50 |
$403.5 |
9.44% |
$128.5 |
3.01% |
44.035 |
| BHPE87 |
2025-11-13 14:21:23 |
16-Apr-2026 |
$45 |
$1.42 |
100 |
118 |
$142 |
3.32% |
$367 |
8.58% |
46.42 |
| BHPKO9 |
2025-11-14 12:34:31 |
18-Jun-2026 |
$43 |
$2.76 |
100 |
91 |
$276 |
6.46% |
$301 |
7.04% |
45.76 |
| BHPY39 |
2025-11-13 10:46:41 |
18-Jun-2026 |
$44.01 |
$2.275 |
100 |
40 |
$227.5 |
5.32% |
$353.5 |
8.27% |
46.285 |
| BHPL48 |
2025-11-13 10:43:52 |
18-Jun-2026 |
$44.5 |
$2.085 |
100 |
457 |
$208.5 |
4.88% |
$383.5 |
8.97% |
46.585 |
| BHPQI9 |
2025-11-13 13:23:38 |
18-Jun-2026 |
$52 |
$0.41 |
100 |
2602 |
$41 |
0.96% |
$966 |
22.6% |
52.41 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.81 |
-0.31 |
22.8 |
23.3 |
23 |
23.27 |
22.81 |
3536582 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG77 |
2025-11-14 12:31:22 |
20-Nov-2025 |
$22.5 |
$0.545 |
100 |
196 |
$54.5 |
2.39% |
$23.5 |
1.03% |
23.045 |
| BSLG97 |
2025-11-14 12:46:52 |
20-Nov-2025 |
$23 |
$0.27 |
100 |
135 |
$27 |
1.18% |
$46 |
2.02% |
23.27 |
| BSLUQ9 |
2025-11-13 11:22:52 |
18-Dec-2025 |
$21 |
$2.05 |
100 |
16 |
$205 |
8.99% |
$24 |
1.05% |
23.05 |
| BSLSP9 |
2025-11-14 12:30:59 |
18-Dec-2025 |
$21.5 |
$1.65 |
100 |
22 |
$165 |
7.23% |
$34 |
1.49% |
23.15 |
| BSLZQ9 |
2025-11-13 14:27:02 |
18-Dec-2025 |
$23.51 |
$0.48 |
100 |
100 |
$48 |
2.1% |
$118 |
5.17% |
23.99 |
| BSLME7 |
2025-11-13 13:20:21 |
15-Jan-2026 |
$22.5 |
$1.19 |
100 |
9743 |
$119 |
5.22% |
$88 |
3.86% |
23.69 |
| BSLMK7 |
2025-11-14 10:20:34 |
15-Jan-2026 |
$24 |
$0.505 |
100 |
45 |
$50.5 |
2.21% |
$169.5 |
7.43% |
24.505 |
| BSLRZ7 |
2025-11-13 15:11:12 |
19-Feb-2026 |
$24.5 |
$0.615 |
100 |
22 |
$61.5 |
2.7% |
$230.5 |
10.11% |
25.115 |
| BSLS67 |
2025-11-13 11:09:45 |
19-Feb-2026 |
$26 |
$0.275 |
100 |
50 |
$27.5 |
1.21% |
$346.5 |
15.19% |
26.275 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.94 |
-0.03 |
4.93 |
4.95 |
4.94 |
4.97 |
4.92 |
15680348 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUD8 |
2025-11-14 10:13:30 |
20-Nov-2025 |
$4.9 |
$0.085 |
100 |
1320 |
$8.5 |
1.72% |
$4.5 |
0.91% |
4.985 |
| TLSUT8 |
2025-11-13 12:55:28 |
18-Dec-2025 |
$4.81 |
$0.19 |
100 |
1119 |
$19 |
3.85% |
$6 |
1.21% |
5 |
| TLSJL7 |
2025-11-13 12:44:34 |
18-Dec-2025 |
$4.9 |
$0.13 |
100 |
6054 |
$13 |
2.63% |
$9 |
1.82% |
5.03 |
| TLS5Q7 |
2025-11-13 12:28:47 |
15-Jan-2026 |
$5.01 |
$0.095 |
100 |
400 |
$9.5 |
1.92% |
$16.5 |
3.34% |
5.105 |
| TLSG67 |
2025-11-13 11:42:15 |
19-Feb-2026 |
$5 |
$0.145 |
100 |
57889 |
$14.5 |
2.94% |
$20.5 |
4.15% |
5.145 |
| TLSQE8 |
2025-11-13 13:09:56 |
19-Mar-2026 |
$4.91 |
$0.16 |
100 |
800 |
$16 |
3.24% |
$13 |
2.63% |
5.07 |
| TLSD67 |
2025-11-14 14:27:04 |
17-Sep-2026 |
$5 |
$0.2 |
100 |
110 |
$20 |
4.05% |
$26 |
5.26% |
5.2 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.