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
|
44.24 |
-0.03 |
44.15 |
44.25 |
44.3 |
44.6 |
44.06 |
9553809 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFK7 |
2025-12-12 15:55:02 |
18-Dec-2025 |
$36 |
$8.245 |
100 |
50 |
$824.5 |
18.64% |
$0.5 |
0.01% |
44.245 |
| BHPSY8 |
2025-12-16 12:47:13 |
18-Dec-2025 |
$39.01 |
$5.24 |
100 |
885 |
$524 |
11.84% |
$1 |
0.02% |
44.25 |
| BHPUA9 |
2025-12-15 15:40:58 |
18-Dec-2025 |
$39.51 |
$4.74 |
100 |
37 |
$474 |
10.71% |
$1 |
0.02% |
44.25 |
| BHPWB7 |
2025-12-16 11:46:22 |
18-Dec-2025 |
$40.01 |
$4.24 |
100 |
1212 |
$424 |
9.58% |
$1 |
0.02% |
44.25 |
| BHPWD7 |
2025-12-12 10:10:05 |
18-Dec-2025 |
$40.5 |
$3.755 |
100 |
1346 |
$375.5 |
8.49% |
$1.5 |
0.03% |
44.255 |
| BHPWJ7 |
2025-12-16 13:15:39 |
18-Dec-2025 |
$41.5 |
$2.765 |
100 |
970 |
$276.5 |
6.25% |
$2.5 |
0.06% |
44.265 |
| BHPL77 |
2025-12-12 15:46:42 |
18-Dec-2025 |
$42 |
$2.275 |
100 |
2273 |
$227.5 |
5.14% |
$3.5 |
0.08% |
44.275 |
| BHPWP7 |
2025-12-16 10:45:48 |
18-Dec-2025 |
$42.5 |
$1.795 |
100 |
2288 |
$179.5 |
4.06% |
$5.5 |
0.12% |
44.295 |
| BHPL97 |
2025-12-16 14:14:27 |
18-Dec-2025 |
$43 |
$1.335 |
100 |
12381 |
$133.5 |
3.02% |
$9.5 |
0.21% |
44.335 |
| BHPWT7 |
2025-12-16 15:37:34 |
18-Dec-2025 |
$43.01 |
$1.325 |
100 |
3678 |
$132.5 |
3% |
$9.5 |
0.21% |
44.335 |
| BHPXJ7 |
2025-12-16 16:11:39 |
18-Dec-2025 |
$43.5 |
$0.91 |
100 |
5785 |
$91 |
2.06% |
$17 |
0.38% |
44.41 |
| BHPXT7 |
2025-12-15 12:30:50 |
18-Dec-2025 |
$43.51 |
$0.905 |
100 |
872 |
$90.5 |
2.05% |
$17.5 |
0.4% |
44.415 |
| BHPLH7 |
2025-12-16 15:26:49 |
18-Dec-2025 |
$44 |
$0.56 |
100 |
3833 |
$56 |
1.27% |
$32 |
0.72% |
44.56 |
| BHPXL7 |
2025-12-16 15:28:00 |
18-Dec-2025 |
$44.5 |
$0.305 |
100 |
2579 |
$30.5 |
0.69% |
$56.5 |
1.28% |
44.805 |
| BHPLN7 |
2025-12-15 15:53:42 |
18-Dec-2025 |
$45 |
$0.15 |
100 |
5215 |
$15 |
0.34% |
$91 |
2.06% |
45.15 |
| BHPXA7 |
2025-12-15 11:51:32 |
18-Dec-2025 |
$45.01 |
$0.11 |
100 |
1007 |
$11 |
0.25% |
$88 |
1.99% |
45.12 |
| BHPXN7 |
2025-12-15 15:55:51 |
18-Dec-2025 |
$45.5 |
$0.07 |
100 |
2923 |
$7 |
0.16% |
$133 |
3.01% |
45.57 |
| BHPLP7 |
2025-12-15 14:58:41 |
18-Dec-2025 |
$46 |
$0.03 |
100 |
3221 |
$3 |
0.07% |
$179 |
4.05% |
46.03 |
| BHPXC7 |
2025-12-12 10:20:59 |
18-Dec-2025 |
$46.01 |
$0.03 |
100 |
587 |
$3 |
0.07% |
$180 |
4.07% |
46.04 |
| BHPLR7 |
2025-12-12 11:27:35 |
18-Dec-2025 |
$47 |
$0.008 |
100 |
738 |
$0.8 |
0.02% |
$276.8 |
6.26% |
47.008 |
| BHPXR7 |
2025-12-16 13:07:22 |
18-Dec-2025 |
$47.5 |
$0.004 |
100 |
500 |
$0.4 |
0.01% |
$326.4 |
7.38% |
47.504 |
| BHPXH7 |
2025-12-12 15:53:55 |
18-Dec-2025 |
$48.01 |
$0.002 |
100 |
500 |
$0.2 |
0% |
$377.2 |
8.53% |
48.012 |
| BHPM77 |
2025-12-12 15:27:39 |
18-Dec-2025 |
$50 |
$0 |
100 |
171 |
$0 |
0% |
$576 |
13.02% |
50 |
| BHPTG8 |
2025-12-15 11:35:34 |
24-Dec-2025 |
$44.5 |
$0.44 |
100 |
580 |
$44 |
0.99% |
$70 |
1.58% |
44.94 |
| BHPTI8 |
2025-12-16 11:28:24 |
24-Dec-2025 |
$45 |
$0.26 |
100 |
92 |
$26 |
0.59% |
$102 |
2.31% |
45.26 |
| BHPUJ8 |
2025-12-16 14:41:52 |
24-Dec-2025 |
$45.01 |
$0.255 |
100 |
190 |
$25.5 |
0.58% |
$102.5 |
2.32% |
45.265 |
| BHPTK8 |
2025-12-16 13:52:52 |
24-Dec-2025 |
$45.5 |
$0.14 |
100 |
127 |
$14 |
0.32% |
$140 |
3.16% |
45.64 |
| BHPUN8 |
2025-12-16 14:20:09 |
24-Dec-2025 |
$45.51 |
$0.135 |
100 |
130 |
$13.5 |
0.31% |
$140.5 |
3.18% |
45.645 |
| BHPTO8 |
2025-12-12 10:51:00 |
24-Dec-2025 |
$46.5 |
$0.03 |
100 |
10 |
$3 |
0.07% |
$229 |
5.18% |
46.53 |
| BHPTS8 |
2025-12-12 12:12:03 |
24-Dec-2025 |
$47.5 |
$0.004 |
100 |
70 |
$0.4 |
0.01% |
$326.4 |
7.38% |
47.504 |
| BHPXQ8 |
2025-12-16 15:40:11 |
31-Dec-2025 |
$44 |
$0.815 |
100 |
130 |
$81.5 |
1.84% |
$57.5 |
1.3% |
44.815 |
| BHPZX8 |
2025-12-15 11:39:38 |
31-Dec-2025 |
$45.51 |
$0.215 |
100 |
42 |
$21.5 |
0.49% |
$148.5 |
3.36% |
45.725 |
| BHPB39 |
2025-12-16 10:22:04 |
31-Dec-2025 |
$46.51 |
$0.07 |
100 |
1010 |
$7 |
0.16% |
$234 |
5.29% |
46.58 |
| BHPEM9 |
2025-12-16 15:06:39 |
15-Jan-2026 |
$21.01 |
$23.29 |
100 |
105 |
$2329 |
52.64% |
$6 |
0.14% |
44.3 |
| BHPCH8 |
2025-12-15 12:34:00 |
15-Jan-2026 |
$41 |
$3.495 |
100 |
587 |
$349.5 |
7.9% |
$25.5 |
0.58% |
44.495 |
| BHPCN8 |
2025-12-15 12:42:07 |
15-Jan-2026 |
$42.5 |
$2.22 |
100 |
983 |
$222 |
5.02% |
$48 |
1.08% |
44.72 |
| BHP1Q9 |
2025-12-12 10:18:20 |
15-Jan-2026 |
$42.51 |
$2.21 |
100 |
833 |
$221 |
5% |
$48 |
1.08% |
44.72 |
| BHPIH8 |
2025-12-15 14:16:19 |
15-Jan-2026 |
$43 |
$1.845 |
100 |
1754 |
$184.5 |
4.17% |
$60.5 |
1.37% |
44.845 |
| BHPIR8 |
2025-12-12 14:42:21 |
15-Jan-2026 |
$44 |
$1.205 |
100 |
2861 |
$120.5 |
2.72% |
$96.5 |
2.18% |
45.205 |
| BHP1V9 |
2025-12-16 10:06:12 |
15-Jan-2026 |
$44.01 |
$1.195 |
100 |
1818 |
$119.5 |
2.7% |
$96.5 |
2.18% |
45.205 |
| BHPKF8 |
2025-12-16 11:21:12 |
15-Jan-2026 |
$44.5 |
$0.94 |
100 |
660 |
$94 |
2.12% |
$120 |
2.71% |
45.44 |
| BHPKH8 |
2025-12-16 12:24:05 |
15-Jan-2026 |
$45 |
$0.72 |
100 |
3092 |
$72 |
1.63% |
$148 |
3.35% |
45.72 |
| BHPNQ8 |
2025-12-12 11:12:28 |
15-Jan-2026 |
$45.5 |
$0.54 |
100 |
2180 |
$54 |
1.22% |
$180 |
4.07% |
46.04 |
| BHPJK9 |
2025-12-16 12:32:57 |
15-Jan-2026 |
$46 |
$0.395 |
100 |
6938 |
$39.5 |
0.89% |
$215.5 |
4.87% |
46.395 |
| BHPJM9 |
2025-12-15 10:37:44 |
15-Jan-2026 |
$46.01 |
$0.395 |
100 |
1870 |
$39.5 |
0.89% |
$216.5 |
4.89% |
46.405 |
| BHPK79 |
2025-12-16 12:06:46 |
15-Jan-2026 |
$46.5 |
$0.285 |
100 |
4782 |
$28.5 |
0.64% |
$254.5 |
5.75% |
46.785 |
| BHPCM7 |
2025-12-16 12:16:49 |
15-Jan-2026 |
$47 |
$0.2 |
100 |
1653 |
$20 |
0.45% |
$296 |
6.69% |
47.2 |
| BHPD97 |
2025-12-12 13:14:48 |
15-Jan-2026 |
$47.5 |
$0.14 |
100 |
289 |
$14 |
0.32% |
$340 |
7.69% |
47.64 |
| BHPJS9 |
2025-12-15 14:41:51 |
15-Jan-2026 |
$48 |
$0.095 |
100 |
3720 |
$9.5 |
0.21% |
$385.5 |
8.71% |
48.095 |
| BHPJU9 |
2025-12-12 13:45:03 |
15-Jan-2026 |
$48.01 |
$0.095 |
100 |
776 |
$9.5 |
0.21% |
$386.5 |
8.74% |
48.105 |
| BHPR98 |
2025-12-12 11:58:33 |
15-Jan-2026 |
$50 |
$0.015 |
100 |
7 |
$1.5 |
0.03% |
$577.5 |
13.05% |
50.015 |
| BHPPL8 |
2025-12-16 12:59:35 |
19-Feb-2026 |
$39.51 |
$5.19 |
100 |
10 |
$519 |
11.73% |
$46 |
1.04% |
44.7 |
| BHPNU9 |
2025-12-15 15:45:55 |
19-Feb-2026 |
$40.01 |
$4.75 |
100 |
246 |
$475 |
10.74% |
$52 |
1.18% |
44.76 |
| BHPFO9 |
2025-12-15 12:42:33 |
19-Feb-2026 |
$42.5 |
$2.805 |
100 |
18 |
$280.5 |
6.34% |
$106.5 |
2.41% |
45.305 |
| BHPFQ9 |
2025-12-16 15:23:01 |
19-Feb-2026 |
$43 |
$2.475 |
100 |
2640 |
$247.5 |
5.59% |
$123.5 |
2.79% |
45.475 |
| BHPPP7 |
2025-12-15 11:45:22 |
19-Feb-2026 |
$44.01 |
$1.865 |
100 |
112 |
$186.5 |
4.22% |
$163.5 |
3.7% |
45.875 |
| BHPFW9 |
2025-12-16 14:13:01 |
19-Feb-2026 |
$44.5 |
$1.61 |
100 |
22657 |
$161 |
3.64% |
$187 |
4.23% |
46.11 |
| BHPFY9 |
2025-12-16 13:08:49 |
19-Feb-2026 |
$45 |
$1.365 |
100 |
4199 |
$136.5 |
3.09% |
$212.5 |
4.8% |
46.365 |
| BHP8F7 |
2025-12-12 15:38:15 |
19-Feb-2026 |
$45.01 |
$1.365 |
100 |
669 |
$136.5 |
3.09% |
$213.5 |
4.83% |
46.375 |
| BHPRI8 |
2025-12-16 12:51:14 |
19-Feb-2026 |
$45.51 |
$1.15 |
100 |
80 |
$115 |
2.6% |
$242 |
5.47% |
46.66 |
| BHPK99 |
2025-12-15 10:06:47 |
19-Feb-2026 |
$46 |
$0.965 |
100 |
3138 |
$96.5 |
2.18% |
$272.5 |
6.16% |
46.965 |
| BHPKB9 |
2025-12-12 14:39:44 |
19-Feb-2026 |
$46.5 |
$0.8 |
100 |
1195 |
$80 |
1.81% |
$306 |
6.92% |
47.3 |
| BHPCO7 |
2025-12-16 12:44:09 |
19-Feb-2026 |
$47 |
$0.66 |
100 |
78 |
$66 |
1.49% |
$342 |
7.73% |
47.66 |
| BHPRO8 |
2025-12-12 12:58:57 |
19-Feb-2026 |
$47.01 |
$0.655 |
100 |
387 |
$65.5 |
1.48% |
$342.5 |
7.74% |
47.665 |
| BHPDL7 |
2025-12-16 15:24:49 |
19-Feb-2026 |
$47.5 |
$0.535 |
100 |
80 |
$53.5 |
1.21% |
$379.5 |
8.58% |
48.035 |
| BHPRQ8 |
2025-12-16 11:47:59 |
19-Feb-2026 |
$48 |
$0.435 |
100 |
2306 |
$43.5 |
0.98% |
$419.5 |
9.48% |
48.435 |
| BHPRS8 |
2025-12-16 15:02:41 |
19-Feb-2026 |
$48.01 |
$0.43 |
100 |
45 |
$43 |
0.97% |
$420 |
9.49% |
48.44 |
| BHPMC9 |
2025-12-15 12:43:02 |
19-Mar-2026 |
$43 |
$2.665 |
100 |
3764 |
$266.5 |
6.02% |
$142.5 |
3.22% |
45.665 |
| BHPME9 |
2025-12-15 16:02:58 |
19-Mar-2026 |
$44 |
$2.075 |
100 |
1779 |
$207.5 |
4.69% |
$183.5 |
4.15% |
46.075 |
| BHPQK8 |
2025-12-16 14:50:31 |
19-Mar-2026 |
$44.51 |
$1.57 |
100 |
29 |
$157 |
3.55% |
$184 |
4.16% |
46.08 |
| BHPMI9 |
2025-12-15 12:15:52 |
19-Mar-2026 |
$45 |
$1.575 |
100 |
2217 |
$157.5 |
3.56% |
$233.5 |
5.28% |
46.575 |
| BHPUG7 |
2025-12-15 12:26:57 |
19-Mar-2026 |
$46.01 |
$1.005 |
100 |
1492 |
$100.5 |
2.27% |
$277.5 |
6.27% |
47.015 |
| BHPZL7 |
2025-12-15 14:01:29 |
19-Mar-2026 |
$46.5 |
$0.985 |
100 |
152 |
$98.5 |
2.23% |
$324.5 |
7.33% |
47.485 |
| BHPZN7 |
2025-12-15 10:56:10 |
19-Mar-2026 |
$46.51 |
$0.855 |
100 |
46 |
$85.5 |
1.93% |
$312.5 |
7.06% |
47.365 |
| BHPL37 |
2025-12-15 11:44:55 |
19-Mar-2026 |
$47.01 |
$0.72 |
100 |
739 |
$72 |
1.63% |
$349 |
7.89% |
47.73 |
| BHPMS9 |
2025-12-15 14:45:01 |
19-Mar-2026 |
$48 |
$0.58 |
100 |
692 |
$58 |
1.31% |
$434 |
9.81% |
48.58 |
| BHPWL8 |
2025-12-12 15:47:16 |
19-Mar-2026 |
$49.01 |
$0.345 |
100 |
50 |
$34.5 |
0.78% |
$511.5 |
11.56% |
49.355 |
| BHPE67 |
2025-12-15 12:09:32 |
16-Apr-2026 |
$44.5 |
$1.985 |
100 |
60 |
$198.5 |
4.49% |
$224.5 |
5.07% |
46.485 |
| BHPEU8 |
2025-12-15 11:44:15 |
21-May-2026 |
$39 |
$5.89 |
100 |
20 |
$589 |
13.31% |
$65 |
1.47% |
44.89 |
| BHPF18 |
2025-12-12 11:52:59 |
21-May-2026 |
$40.5 |
$4.7 |
100 |
83 |
$470 |
10.62% |
$96 |
2.17% |
45.2 |
| BHPX68 |
2025-12-16 14:12:29 |
21-May-2026 |
$49.01 |
$0.73 |
100 |
260 |
$73 |
1.65% |
$550 |
12.43% |
49.74 |
| BHPNY9 |
2025-12-12 12:20:58 |
18-Jun-2026 |
$30.01 |
$14.055 |
100 |
120 |
$1405.5 |
31.77% |
$-17.5 |
-0.4% |
44.065 |
| BHPKS9 |
2025-12-16 11:10:11 |
18-Jun-2026 |
$45 |
$2.315 |
100 |
2648 |
$231.5 |
5.23% |
$307.5 |
6.95% |
47.315 |
| BHPQM7 |
2025-12-16 11:44:31 |
18-Jun-2026 |
$45.01 |
$2.3 |
100 |
100 |
$230 |
5.2% |
$307 |
6.94% |
47.31 |
| BHPNU8 |
2025-12-15 11:48:44 |
18-Jun-2026 |
$45.5 |
$2.095 |
100 |
537 |
$209.5 |
4.74% |
$335.5 |
7.58% |
47.595 |
| BHPKU9 |
2025-12-12 10:28:08 |
18-Jun-2026 |
$46 |
$1.88 |
100 |
262 |
$188 |
4.25% |
$364 |
8.23% |
47.88 |
| BHPKD9 |
2025-12-12 12:16:34 |
18-Jun-2026 |
$46.5 |
$1.695 |
100 |
552 |
$169.5 |
3.83% |
$395.5 |
8.94% |
48.195 |
| BHPP19 |
2025-12-15 11:43:11 |
18-Jun-2026 |
$50.01 |
$0.735 |
100 |
205 |
$73.5 |
1.66% |
$650.5 |
14.7% |
50.745 |
| BHPQI9 |
2025-12-15 15:55:07 |
18-Jun-2026 |
$52 |
$0.44 |
100 |
2602 |
$44 |
0.99% |
$820 |
18.54% |
52.44 |
| BHPKS8 |
2025-12-15 11:17:31 |
17-Sep-2026 |
$30 |
$14.495 |
100 |
10 |
$1449.5 |
32.76% |
$25.5 |
0.58% |
44.495 |
| BHPRY8 |
2025-12-16 12:06:16 |
17-Sep-2026 |
$30.01 |
$13.515 |
100 |
244 |
$1351.5 |
30.55% |
$-71.5 |
-1.62% |
43.525 |
| BHPBR9 |
2025-12-15 13:24:36 |
17-Sep-2026 |
$46 |
$2.575 |
100 |
23 |
$257.5 |
5.82% |
$433.5 |
9.8% |
48.575 |
| BHP2F8 |
2025-12-16 11:03:18 |
17-Dec-2026 |
$45 |
$3.53 |
100 |
218 |
$353 |
7.98% |
$429 |
9.7% |
48.53 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.78 |
-0.17 |
23.61 |
23.99 |
23.84 |
24.34 |
23.68 |
1451734 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLSX9 |
2025-12-15 14:26:48 |
18-Dec-2025 |
$19.51 |
$4.275 |
100 |
164 |
$427.5 |
17.98% |
$0.5 |
0.02% |
23.785 |
| BSLUQ9 |
2025-12-15 11:29:32 |
18-Dec-2025 |
$21 |
$2.785 |
100 |
26 |
$278.5 |
11.71% |
$0.5 |
0.02% |
23.785 |
| BSL2V7 |
2025-12-16 15:11:53 |
18-Dec-2025 |
$24 |
$0.155 |
100 |
1057 |
$15.5 |
0.65% |
$37.5 |
1.58% |
24.155 |
| BSLMK7 |
2025-12-15 10:54:40 |
15-Jan-2026 |
$24 |
$0.565 |
100 |
134 |
$56.5 |
2.38% |
$78.5 |
3.3% |
24.565 |
| BSLMO7 |
2025-12-16 15:10:33 |
15-Jan-2026 |
$25 |
$0.225 |
100 |
5 |
$22.5 |
0.95% |
$144.5 |
6.08% |
25.225 |
| BSLSA7 |
2025-12-15 14:21:19 |
19-Feb-2026 |
$27 |
$0.18 |
100 |
150 |
$18 |
0.76% |
$340 |
14.3% |
27.18 |
| BSLWG7 |
2025-12-15 14:31:24 |
18-Jun-2026 |
$19.51 |
$4.65 |
100 |
164 |
$465 |
19.55% |
$38 |
1.6% |
24.16 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.81 |
-0.02 |
4.8 |
4.84 |
4.85 |
4.86 |
4.8 |
22949579 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJR7 |
2025-12-12 12:30:57 |
18-Dec-2025 |
$4.51 |
$0.305 |
100 |
640 |
$30.5 |
6.34% |
$0.5 |
0.1% |
4.815 |
| TLSQA8 |
2025-12-12 13:44:55 |
18-Dec-2025 |
$4.91 |
$0.008 |
100 |
10803 |
$0.8 |
0.17% |
$10.8 |
2.25% |
4.918 |
| TLS3Q7 |
2025-12-16 15:36:47 |
15-Jan-2026 |
$4.9 |
$0.045 |
100 |
3217 |
$4.5 |
0.94% |
$13.5 |
2.81% |
4.945 |
| TLSG47 |
2025-12-12 15:13:25 |
19-Feb-2026 |
$4.9 |
$0.09 |
100 |
795 |
$9 |
1.87% |
$18 |
3.74% |
4.99 |
| TLSJ87 |
2025-12-15 15:54:34 |
19-Mar-2026 |
$4.61 |
$0.225 |
100 |
1350 |
$22.5 |
4.68% |
$2.5 |
0.52% |
4.835 |
| TLSYF7 |
2025-12-15 10:27:15 |
19-Mar-2026 |
$4.71 |
$0.16 |
100 |
2171 |
$16 |
3.33% |
$6 |
1.25% |
4.87 |
| TLSK28 |
2025-12-12 12:32:33 |
16-Apr-2026 |
$4.81 |
$0.13 |
100 |
740 |
$13 |
2.7% |
$13 |
2.7% |
4.94 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.