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
|
37.2 |
0.63 |
37.18 |
37.27 |
37 |
37.35 |
36.76 |
9145015 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP1X8 |
2025-07-02 10:46:47 |
03-Jul-2025 |
$36.01 |
$1.23 |
100 |
430 |
$123 |
3.31% |
$4 |
0.11% |
37.24 |
| BHP3F7 |
2025-07-01 14:26:40 |
03-Jul-2025 |
$36.5 |
$0.78 |
100 |
342 |
$78 |
2.1% |
$8 |
0.22% |
37.28 |
| BHP8H7 |
2025-07-01 14:07:20 |
03-Jul-2025 |
$36.51 |
$0.77 |
100 |
40 |
$77 |
2.07% |
$8 |
0.22% |
37.28 |
| BHP3H7 |
2025-07-02 12:22:50 |
03-Jul-2025 |
$37 |
$0.385 |
100 |
1248 |
$38.5 |
1.03% |
$18.5 |
0.5% |
37.385 |
| BHP8M7 |
2025-07-01 11:48:43 |
03-Jul-2025 |
$37.01 |
$0.375 |
100 |
220 |
$37.5 |
1.01% |
$18.5 |
0.5% |
37.385 |
| BHP3K7 |
2025-07-02 15:02:01 |
03-Jul-2025 |
$37.5 |
$0.125 |
100 |
1513 |
$12.5 |
0.34% |
$42.5 |
1.14% |
37.625 |
| BHP8Q7 |
2025-07-02 14:54:10 |
03-Jul-2025 |
$37.51 |
$0.12 |
100 |
140 |
$12 |
0.32% |
$43 |
1.16% |
37.63 |
| BHP3N7 |
2025-07-01 10:53:27 |
03-Jul-2025 |
$38 |
$0.02 |
100 |
967 |
$2 |
0.05% |
$82 |
2.2% |
38.02 |
| BHPCW7 |
2025-07-02 10:27:17 |
10-Jul-2025 |
$36 |
$1.395 |
100 |
180 |
$139.5 |
3.75% |
$19.5 |
0.52% |
37.395 |
| BHPCY7 |
2025-07-01 14:20:39 |
10-Jul-2025 |
$36.5 |
$0.995 |
100 |
175 |
$99.5 |
2.67% |
$29.5 |
0.79% |
37.495 |
| BHPD17 |
2025-07-02 15:33:22 |
10-Jul-2025 |
$37 |
$0.655 |
100 |
720 |
$65.5 |
1.76% |
$45.5 |
1.22% |
37.655 |
| BHPD37 |
2025-07-01 14:49:02 |
10-Jul-2025 |
$37.5 |
$0.395 |
100 |
598 |
$39.5 |
1.06% |
$69.5 |
1.87% |
37.895 |
| BHPD67 |
2025-07-02 15:48:45 |
10-Jul-2025 |
$38 |
$0.21 |
100 |
583 |
$21 |
0.56% |
$101 |
2.72% |
38.21 |
| BHPM17 |
2025-07-02 11:05:02 |
17-Jul-2025 |
$35 |
$2.39 |
100 |
440 |
$239 |
6.42% |
$19 |
0.51% |
37.39 |
| BHPJA9 |
2025-07-01 13:35:28 |
17-Jul-2025 |
$35.51 |
$1.94 |
100 |
212 |
$194 |
5.22% |
$25 |
0.67% |
37.45 |
| BHPC69 |
2025-07-01 15:35:48 |
17-Jul-2025 |
$36.5 |
$1.165 |
100 |
519 |
$116.5 |
3.13% |
$46.5 |
1.25% |
37.665 |
| BHPWF8 |
2025-07-02 10:58:17 |
17-Jul-2025 |
$36.51 |
$1.16 |
100 |
1000 |
$116 |
3.12% |
$47 |
1.26% |
37.67 |
| BHPC89 |
2025-07-02 13:38:52 |
17-Jul-2025 |
$37 |
$0.845 |
100 |
1453 |
$84.5 |
2.27% |
$64.5 |
1.73% |
37.845 |
| BHPCF9 |
2025-07-02 14:33:37 |
17-Jul-2025 |
$37.5 |
$0.58 |
100 |
3169 |
$58 |
1.56% |
$88 |
2.37% |
38.08 |
| BHPWJ8 |
2025-07-02 14:03:45 |
17-Jul-2025 |
$37.51 |
$0.575 |
100 |
180 |
$57.5 |
1.55% |
$88.5 |
2.38% |
38.085 |
| BHPCN9 |
2025-07-02 15:24:33 |
17-Jul-2025 |
$38 |
$0.38 |
100 |
11873 |
$38 |
1.02% |
$118 |
3.17% |
38.38 |
| BHPCP9 |
2025-07-02 14:25:38 |
17-Jul-2025 |
$38.5 |
$0.235 |
100 |
1018 |
$23.5 |
0.63% |
$153.5 |
4.13% |
38.735 |
| BHP8M8 |
2025-07-02 15:39:44 |
17-Jul-2025 |
$38.51 |
$0.235 |
100 |
669 |
$23.5 |
0.63% |
$154.5 |
4.15% |
38.745 |
| BHPCR9 |
2025-07-02 13:29:38 |
17-Jul-2025 |
$39 |
$0.14 |
100 |
2005 |
$14 |
0.38% |
$194 |
5.22% |
39.14 |
| BHPCT9 |
2025-07-02 14:27:52 |
17-Jul-2025 |
$39.5 |
$0.08 |
100 |
743 |
$8 |
0.22% |
$238 |
6.4% |
39.58 |
| BHPCV9 |
2025-07-02 14:38:53 |
17-Jul-2025 |
$40 |
$0.045 |
100 |
1442 |
$4.5 |
0.12% |
$284.5 |
7.65% |
40.045 |
| BHPD29 |
2025-07-02 13:59:57 |
17-Jul-2025 |
$40.5 |
$0.025 |
100 |
1838 |
$2.5 |
0.07% |
$332.5 |
8.94% |
40.525 |
| BHPJR7 |
2025-07-02 15:47:42 |
21-Aug-2025 |
$19.01 |
$18.285 |
100 |
424 |
$1828.5 |
49.15% |
$9.5 |
0.26% |
37.295 |
| BHPET8 |
2025-07-01 13:57:06 |
21-Aug-2025 |
$33 |
$4.52 |
100 |
410 |
$452 |
12.15% |
$32 |
0.86% |
37.52 |
| BHPZT7 |
2025-07-02 15:45:02 |
21-Aug-2025 |
$33.5 |
$4.08 |
100 |
500 |
$408 |
10.97% |
$38 |
1.02% |
37.58 |
| BHP2H8 |
2025-07-01 13:34:40 |
21-Aug-2025 |
$36.01 |
$2.085 |
100 |
240 |
$208.5 |
5.6% |
$89.5 |
2.41% |
38.095 |
| BHP2K8 |
2025-07-02 11:02:56 |
21-Aug-2025 |
$36.51 |
$1.755 |
100 |
40 |
$175.5 |
4.72% |
$106.5 |
2.86% |
38.265 |
| BHP2X9 |
2025-06-30 15:20:53 |
21-Aug-2025 |
$37 |
$1.46 |
100 |
611 |
$146 |
3.92% |
$126 |
3.39% |
38.46 |
| BHP3F9 |
2025-07-02 14:19:15 |
21-Aug-2025 |
$37.5 |
$1.195 |
100 |
154 |
$119.5 |
3.21% |
$149.5 |
4.02% |
38.695 |
| BHPZA9 |
2025-07-01 14:59:28 |
21-Aug-2025 |
$37.51 |
$1.185 |
100 |
273 |
$118.5 |
3.19% |
$149.5 |
4.02% |
38.695 |
| BHP3H9 |
2025-07-02 15:23:26 |
21-Aug-2025 |
$38 |
$0.955 |
100 |
1866 |
$95.5 |
2.57% |
$175.5 |
4.72% |
38.955 |
| BHPQM8 |
2025-06-30 10:32:15 |
21-Aug-2025 |
$38.01 |
$0.95 |
100 |
218 |
$95 |
2.55% |
$176 |
4.73% |
38.96 |
| BHP3M9 |
2025-07-02 15:45:43 |
21-Aug-2025 |
$38.5 |
$0.755 |
100 |
861 |
$75.5 |
2.03% |
$205.5 |
5.52% |
39.255 |
| BHP3Q9 |
2025-07-02 15:11:55 |
21-Aug-2025 |
$39 |
$0.585 |
100 |
3169 |
$58.5 |
1.57% |
$238.5 |
6.41% |
39.585 |
| BHP3V9 |
2025-07-02 15:38:41 |
21-Aug-2025 |
$39.5 |
$0.45 |
100 |
1408 |
$45 |
1.21% |
$275 |
7.39% |
39.95 |
| BHP3Z9 |
2025-07-02 14:58:25 |
21-Aug-2025 |
$40 |
$0.34 |
100 |
2781 |
$34 |
0.91% |
$314 |
8.44% |
40.34 |
| BHP4G9 |
2025-07-02 15:39:51 |
21-Aug-2025 |
$40.5 |
$0.255 |
100 |
71 |
$25.5 |
0.69% |
$355.5 |
9.56% |
40.755 |
| BHP4M9 |
2025-07-02 10:47:41 |
21-Aug-2025 |
$41.5 |
$0.135 |
100 |
316 |
$13.5 |
0.36% |
$443.5 |
11.92% |
41.635 |
| BHPFI7 |
2025-07-01 15:51:23 |
18-Sep-2025 |
$36 |
$2.26 |
100 |
89 |
$226 |
6.08% |
$106 |
2.85% |
38.26 |
| BHPCG9 |
2025-07-01 12:15:52 |
18-Sep-2025 |
$38 |
$1.155 |
100 |
233 |
$115.5 |
3.1% |
$195.5 |
5.26% |
39.155 |
| BHPUR9 |
2025-07-02 12:39:06 |
18-Sep-2025 |
$38.01 |
$0.965 |
100 |
522 |
$96.5 |
2.59% |
$177.5 |
4.77% |
38.975 |
| BHPSZ8 |
2025-06-30 10:50:56 |
18-Sep-2025 |
$38.5 |
$0.955 |
100 |
42 |
$95.5 |
2.57% |
$225.5 |
6.06% |
39.455 |
| BHP2N8 |
2025-07-02 13:03:05 |
18-Sep-2025 |
$38.51 |
$0.79 |
100 |
356 |
$79 |
2.12% |
$210 |
5.65% |
39.3 |
| BHP0Z7 |
2025-07-02 13:50:29 |
18-Sep-2025 |
$39 |
$0.77 |
100 |
376 |
$77 |
2.07% |
$257 |
6.91% |
39.77 |
| BHP9Q8 |
2025-07-02 15:42:45 |
18-Sep-2025 |
$39.01 |
$0.64 |
100 |
1167 |
$64 |
1.72% |
$245 |
6.59% |
39.65 |
| BHPT49 |
2025-06-30 11:20:43 |
18-Sep-2025 |
$40 |
$0.495 |
100 |
1755 |
$49.5 |
1.33% |
$329.5 |
8.86% |
40.495 |
| BHP0V9 |
2025-07-02 13:37:08 |
18-Sep-2025 |
$40.01 |
$0.41 |
100 |
164 |
$41 |
1.1% |
$322 |
8.66% |
40.42 |
| BHPT69 |
2025-07-01 15:38:51 |
18-Sep-2025 |
$41 |
$0.295 |
100 |
2102 |
$29.5 |
0.79% |
$409.5 |
11.01% |
41.295 |
| BHPT98 |
2025-06-30 10:17:04 |
18-Sep-2025 |
$41.5 |
$0.23 |
100 |
344 |
$23 |
0.62% |
$453 |
12.18% |
41.73 |
| BHPLR9 |
2025-06-30 11:08:49 |
20-Nov-2025 |
$38.5 |
$1.375 |
100 |
15 |
$137.5 |
3.7% |
$267.5 |
7.19% |
39.875 |
| BHPLT9 |
2025-07-02 13:33:28 |
20-Nov-2025 |
$39 |
$1.19 |
100 |
535 |
$119 |
3.2% |
$299 |
8.04% |
40.19 |
| BHPLX9 |
2025-07-02 14:31:10 |
20-Nov-2025 |
$39.5 |
$1.01 |
100 |
264 |
$101 |
2.72% |
$331 |
8.9% |
40.51 |
| BHPUH8 |
2025-07-02 12:17:52 |
18-Dec-2025 |
$40 |
$1.065 |
100 |
372 |
$106.5 |
2.86% |
$386.5 |
10.39% |
41.065 |
| BHPWB7 |
2025-06-30 10:10:42 |
18-Dec-2025 |
$40.01 |
$1.06 |
100 |
1860 |
$106 |
2.85% |
$387 |
10.4% |
41.07 |
| BHPL77 |
2025-07-02 14:34:22 |
18-Dec-2025 |
$42 |
$0.56 |
100 |
682 |
$56 |
1.51% |
$536 |
14.41% |
42.56 |
| BHPWN7 |
2025-07-01 11:51:41 |
18-Dec-2025 |
$42.01 |
$0.56 |
100 |
427 |
$56 |
1.51% |
$537 |
14.44% |
42.57 |
| BHPJ67 |
2025-07-01 11:37:40 |
19-Mar-2026 |
$38 |
$2.355 |
100 |
1974 |
$235.5 |
6.33% |
$315.5 |
8.48% |
40.355 |
| BHPI27 |
2025-07-02 12:05:53 |
19-Mar-2026 |
$39 |
$1.92 |
100 |
374 |
$192 |
5.16% |
$372 |
10% |
40.92 |
| BHP6V9 |
2025-07-02 10:20:14 |
18-Jun-2026 |
$36.5 |
$3.35 |
100 |
513 |
$335 |
9.01% |
$265 |
7.12% |
39.85 |
| BHPUV7 |
2025-07-01 11:34:39 |
17-Jun-2027 |
$30 |
$8.435 |
100 |
112 |
$843.5 |
22.67% |
$123.5 |
3.32% |
38.435 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.94 |
1.07 |
23.6 |
24 |
23.12 |
23.99 |
23.12 |
1567594 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYL9 |
2025-06-30 10:50:59 |
17-Jul-2025 |
$20.01 |
$3.965 |
100 |
102 |
$396.5 |
16.56% |
$3.5 |
0.15% |
23.975 |
| BSLYD9 |
2025-07-02 11:15:10 |
17-Jul-2025 |
$23.5 |
$0.82 |
100 |
10 |
$82 |
3.43% |
$38 |
1.59% |
24.32 |
| BSLYU9 |
2025-07-02 10:52:45 |
17-Jul-2025 |
$24 |
$0.525 |
100 |
158 |
$52.5 |
2.19% |
$58.5 |
2.44% |
24.525 |
| BSL8G7 |
2025-07-02 12:53:49 |
17-Jul-2025 |
$24.51 |
$0.31 |
100 |
90 |
$31 |
1.29% |
$88 |
3.68% |
24.82 |
| BSL9N8 |
2025-07-02 11:04:54 |
21-Aug-2025 |
$24 |
$1.09 |
100 |
1059 |
$109 |
4.55% |
$115 |
4.8% |
25.09 |
| BSL9U8 |
2025-06-30 10:20:35 |
21-Aug-2025 |
$24.5 |
$0.845 |
100 |
401 |
$84.5 |
3.53% |
$140.5 |
5.87% |
25.345 |
| BSL9X8 |
2025-07-02 13:14:57 |
21-Aug-2025 |
$25 |
$0.645 |
100 |
85 |
$64.5 |
2.69% |
$170.5 |
7.12% |
25.645 |
| BSL0H9 |
2025-07-02 11:17:39 |
21-Aug-2025 |
$26 |
$0.36 |
100 |
10 |
$36 |
1.5% |
$242 |
10.11% |
26.36 |
| BSLWH9 |
2025-07-02 10:30:56 |
19-Mar-2026 |
$15 |
$9.1 |
100 |
120 |
$910 |
38.01% |
$16 |
0.67% |
24.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.89 |
0.05 |
4.88 |
4.91 |
4.85 |
4.91 |
4.84 |
25226442 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJ57 |
2025-07-02 14:13:24 |
21-Aug-2025 |
$4.9 |
$0.12 |
100 |
85 |
$12 |
2.45% |
$13 |
2.66% |
5.02 |
| TLSUO7 |
2025-07-02 11:32:45 |
21-Aug-2025 |
$5 |
$0.07 |
100 |
14845 |
$7 |
1.43% |
$18 |
3.68% |
5.07 |
| TLSY58 |
2025-07-02 13:18:46 |
21-Aug-2025 |
$5.01 |
$0.065 |
100 |
100 |
$6.5 |
1.33% |
$18.5 |
3.78% |
5.075 |
| TLSY98 |
2025-06-30 15:43:39 |
18-Sep-2025 |
$5.01 |
$0.065 |
100 |
542 |
$6.5 |
1.33% |
$18.5 |
3.78% |
5.075 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.