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 |
-0.06 |
42 |
42.15 |
42.66 |
42.81 |
42 |
13494593 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPW98 |
2025-08-21 15:59:26 |
28-Aug-2025 |
$40.5 |
$1.585 |
100 |
121 |
$158.5 |
3.77% |
$8.5 |
0.2% |
42.085 |
| BHPXT8 |
2025-08-22 12:00:01 |
28-Aug-2025 |
$40.51 |
$1.575 |
100 |
125 |
$157.5 |
3.75% |
$8.5 |
0.2% |
42.085 |
| BHPWB8 |
2025-08-21 14:09:42 |
28-Aug-2025 |
$41 |
$1.145 |
100 |
648 |
$114.5 |
2.73% |
$14.5 |
0.35% |
42.145 |
| BHPWF8 |
2025-08-22 10:21:20 |
28-Aug-2025 |
$42 |
$0.455 |
100 |
1977 |
$45.5 |
1.08% |
$45.5 |
1.08% |
42.455 |
| BHPWH8 |
2025-08-22 14:40:16 |
28-Aug-2025 |
$42.5 |
$0.245 |
100 |
413 |
$24.5 |
0.58% |
$74.5 |
1.77% |
42.745 |
| BHPYN8 |
2025-08-22 10:20:15 |
28-Aug-2025 |
$42.51 |
$0.24 |
100 |
250 |
$24 |
0.57% |
$75 |
1.79% |
42.75 |
| BHPWJ8 |
2025-08-22 14:52:04 |
28-Aug-2025 |
$43 |
$0.115 |
100 |
819 |
$11.5 |
0.27% |
$111.5 |
2.65% |
43.115 |
| BHPWP8 |
2025-08-22 15:27:23 |
28-Aug-2025 |
$43.5 |
$0.05 |
100 |
27 |
$5 |
0.12% |
$155 |
3.69% |
43.55 |
| BHPZC8 |
2025-08-22 13:38:17 |
28-Aug-2025 |
$43.51 |
$0.05 |
100 |
80 |
$5 |
0.12% |
$156 |
3.71% |
43.56 |
| BHPWR8 |
2025-08-22 10:22:47 |
28-Aug-2025 |
$44 |
$0.02 |
100 |
251 |
$2 |
0.05% |
$202 |
4.81% |
44.02 |
| BHPCP9 |
2025-08-21 14:15:29 |
04-Sep-2025 |
$40.01 |
$1.34 |
100 |
355 |
$134 |
3.19% |
$-65 |
-1.55% |
41.35 |
| BHPCR9 |
2025-08-21 12:41:51 |
04-Sep-2025 |
$40.51 |
$0.98 |
100 |
220 |
$98 |
2.33% |
$-51 |
-1.21% |
41.49 |
| BHPCT9 |
2025-08-21 14:42:07 |
04-Sep-2025 |
$41.01 |
$0.68 |
100 |
225 |
$68 |
1.62% |
$-31 |
-0.74% |
41.69 |
| BHPCV9 |
2025-08-22 10:19:06 |
04-Sep-2025 |
$41.51 |
$0.445 |
100 |
20 |
$44.5 |
1.06% |
$-4.5 |
-0.11% |
41.955 |
| BHPCX9 |
2025-08-22 11:06:42 |
04-Sep-2025 |
$42.01 |
$0.275 |
100 |
60 |
$27.5 |
0.65% |
$28.5 |
0.68% |
42.285 |
| BHPBO9 |
2025-08-22 12:51:49 |
04-Sep-2025 |
$42.5 |
$0.395 |
100 |
30 |
$39.5 |
0.94% |
$89.5 |
2.13% |
42.895 |
| BHPBV9 |
2025-08-22 10:22:32 |
04-Sep-2025 |
$43 |
$0.235 |
100 |
12 |
$23.5 |
0.56% |
$123.5 |
2.94% |
43.235 |
| BHPBZ9 |
2025-08-21 14:52:00 |
04-Sep-2025 |
$44 |
$0.07 |
100 |
200 |
$7 |
0.17% |
$207 |
4.93% |
44.07 |
| BHPDO9 |
2025-08-22 10:49:17 |
04-Sep-2025 |
$44.01 |
$0.02 |
100 |
539 |
$2 |
0.05% |
$203 |
4.83% |
44.03 |
| BHP3V7 |
2025-08-21 14:42:34 |
18-Sep-2025 |
$37 |
$5.045 |
100 |
411 |
$504.5 |
12.01% |
$4.5 |
0.11% |
42.045 |
| BHP9Q8 |
2025-08-21 15:12:15 |
18-Sep-2025 |
$39.01 |
$2.34 |
100 |
1845 |
$234 |
5.57% |
$-65 |
-1.55% |
41.35 |
| BHPT49 |
2025-08-22 12:10:47 |
18-Sep-2025 |
$40 |
$2.125 |
100 |
1757 |
$212.5 |
5.06% |
$12.5 |
0.3% |
42.125 |
| BHP2U8 |
2025-08-21 14:28:10 |
18-Sep-2025 |
$40.51 |
$1.25 |
100 |
829 |
$125 |
2.98% |
$-24 |
-0.57% |
41.76 |
| BHP0Z9 |
2025-08-21 14:16:20 |
18-Sep-2025 |
$41.01 |
$0.97 |
100 |
1293 |
$97 |
2.31% |
$-2 |
-0.05% |
41.98 |
| BHPT98 |
2025-08-21 10:25:14 |
18-Sep-2025 |
$41.5 |
$0.985 |
100 |
4048 |
$98.5 |
2.35% |
$48.5 |
1.15% |
42.485 |
| BHPEJ7 |
2025-08-21 15:26:13 |
18-Sep-2025 |
$41.51 |
$0.735 |
100 |
1436 |
$73.5 |
1.75% |
$24.5 |
0.58% |
42.245 |
| BHPT89 |
2025-08-22 10:30:51 |
18-Sep-2025 |
$42 |
$0.715 |
100 |
2128 |
$71.5 |
1.7% |
$71.5 |
1.7% |
42.715 |
| BHPLH8 |
2025-08-21 14:35:55 |
18-Sep-2025 |
$42.01 |
$0.545 |
100 |
3092 |
$54.5 |
1.3% |
$55.5 |
1.32% |
42.555 |
| BHPTB8 |
2025-08-22 10:33:41 |
18-Sep-2025 |
$42.5 |
$0.5 |
100 |
763 |
$50 |
1.19% |
$100 |
2.38% |
43 |
| BHPEL7 |
2025-08-22 12:47:53 |
18-Sep-2025 |
$42.51 |
$0.395 |
100 |
13656 |
$39.5 |
0.94% |
$90.5 |
2.15% |
42.905 |
| BHPKI8 |
2025-08-22 13:29:39 |
18-Sep-2025 |
$43.01 |
$0.275 |
100 |
1749 |
$27.5 |
0.65% |
$128.5 |
3.06% |
43.285 |
| BHPUN8 |
2025-08-22 13:56:43 |
18-Sep-2025 |
$43.5 |
$0.225 |
100 |
839 |
$22.5 |
0.54% |
$172.5 |
4.11% |
43.725 |
| BHPEN7 |
2025-08-21 14:17:10 |
18-Sep-2025 |
$43.51 |
$0.19 |
100 |
1015 |
$19 |
0.45% |
$170 |
4.05% |
43.7 |
| BHPTC9 |
2025-08-22 14:44:56 |
18-Sep-2025 |
$44 |
$0.145 |
100 |
862 |
$14.5 |
0.35% |
$214.5 |
5.11% |
44.145 |
| BHPR17 |
2025-08-22 10:28:18 |
18-Sep-2025 |
$44.01 |
$0.125 |
100 |
851 |
$12.5 |
0.3% |
$213.5 |
5.08% |
44.135 |
| BHPRW8 |
2025-08-22 12:23:25 |
16-Oct-2025 |
$39 |
$3.13 |
100 |
244 |
$313 |
7.45% |
$13 |
0.31% |
42.13 |
| BHPS18 |
2025-08-21 14:06:08 |
16-Oct-2025 |
$40 |
$2.275 |
100 |
728 |
$227.5 |
5.42% |
$27.5 |
0.65% |
42.275 |
| BHPSH7 |
2025-08-21 15:47:52 |
16-Oct-2025 |
$40.01 |
$2.06 |
100 |
967 |
$206 |
4.9% |
$7 |
0.17% |
42.07 |
| BHPWN9 |
2025-08-21 12:07:21 |
16-Oct-2025 |
$41.01 |
$1.46 |
100 |
2173 |
$146 |
3.48% |
$47 |
1.12% |
42.47 |
| BHPXP8 |
2025-08-21 14:14:30 |
16-Oct-2025 |
$41.5 |
$1.27 |
100 |
207 |
$127 |
3.02% |
$77 |
1.83% |
42.77 |
| BHPYJ7 |
2025-08-21 10:20:09 |
16-Oct-2025 |
$42.01 |
$0.98 |
100 |
1439 |
$98 |
2.33% |
$99 |
2.36% |
42.99 |
| BHPK59 |
2025-08-22 11:51:00 |
16-Oct-2025 |
$42.5 |
$0.81 |
100 |
974 |
$81 |
1.93% |
$131 |
3.12% |
43.31 |
| BHPX29 |
2025-08-21 12:08:22 |
16-Oct-2025 |
$42.51 |
$0.79 |
100 |
1511 |
$79 |
1.88% |
$130 |
3.1% |
43.3 |
| BHPYL7 |
2025-08-22 11:55:56 |
16-Oct-2025 |
$43.01 |
$0.625 |
100 |
1317 |
$62.5 |
1.49% |
$163.5 |
3.89% |
43.635 |
| BHPK87 |
2025-08-22 15:38:31 |
16-Oct-2025 |
$43.5 |
$0.495 |
100 |
1164 |
$49.5 |
1.18% |
$199.5 |
4.75% |
43.995 |
| BHPKA7 |
2025-08-22 14:32:45 |
16-Oct-2025 |
$43.51 |
$0.485 |
100 |
86 |
$48.5 |
1.15% |
$199.5 |
4.75% |
43.995 |
| BHPI78 |
2025-08-22 14:01:02 |
16-Oct-2025 |
$44 |
$0.375 |
100 |
361 |
$37.5 |
0.89% |
$237.5 |
5.65% |
44.375 |
| BHPK18 |
2025-08-22 15:06:51 |
16-Oct-2025 |
$44.01 |
$0.375 |
100 |
230 |
$37.5 |
0.89% |
$238.5 |
5.68% |
44.385 |
| BHPKM7 |
2025-08-21 15:44:49 |
20-Nov-2025 |
$19.01 |
$22.24 |
100 |
2583 |
$2224 |
52.95% |
$-75 |
-1.79% |
41.25 |
| BHPSL7 |
2025-08-21 10:31:06 |
20-Nov-2025 |
$39.51 |
$2.825 |
100 |
150 |
$282.5 |
6.73% |
$33.5 |
0.8% |
42.335 |
| BHPMA9 |
2025-08-21 13:16:43 |
20-Nov-2025 |
$40 |
$2.56 |
100 |
72 |
$256 |
6.1% |
$56 |
1.33% |
42.56 |
| BHPKO7 |
2025-08-21 10:32:48 |
20-Nov-2025 |
$40.01 |
$2.505 |
100 |
275 |
$250.5 |
5.96% |
$51.5 |
1.23% |
42.515 |
| BHPMW9 |
2025-08-21 15:03:35 |
20-Nov-2025 |
$42 |
$1.44 |
100 |
334 |
$144 |
3.43% |
$144 |
3.43% |
43.44 |
| BHPZ57 |
2025-08-21 15:11:54 |
20-Nov-2025 |
$42.01 |
$1.435 |
100 |
324 |
$143.5 |
3.42% |
$144.5 |
3.44% |
43.445 |
| BHPMY9 |
2025-08-21 13:35:48 |
20-Nov-2025 |
$42.5 |
$1.23 |
100 |
511 |
$123 |
2.93% |
$173 |
4.12% |
43.73 |
| BHPQN9 |
2025-08-22 14:48:10 |
20-Nov-2025 |
$43 |
$1.035 |
100 |
51 |
$103.5 |
2.46% |
$203.5 |
4.85% |
44.035 |
| BHPUJ8 |
2025-08-22 12:21:25 |
20-Nov-2025 |
$44.51 |
$0.585 |
100 |
283 |
$58.5 |
1.39% |
$309.5 |
7.37% |
45.095 |
| BHPKD8 |
2025-08-22 13:17:26 |
20-Nov-2025 |
$45 |
$0.48 |
100 |
135 |
$48 |
1.14% |
$348 |
8.29% |
45.48 |
| BHPNO8 |
2025-08-22 10:41:58 |
20-Nov-2025 |
$45.5 |
$0.385 |
100 |
1064 |
$38.5 |
0.92% |
$388.5 |
9.25% |
45.885 |
| BHP3Z7 |
2025-08-21 13:39:29 |
18-Dec-2025 |
$37 |
$5.13 |
100 |
268 |
$513 |
12.21% |
$13 |
0.31% |
42.13 |
| BHPM68 |
2025-08-22 11:50:29 |
18-Dec-2025 |
$39.5 |
$3.165 |
100 |
609 |
$316.5 |
7.54% |
$66.5 |
1.58% |
42.665 |
| BHPLH7 |
2025-08-22 10:16:12 |
18-Dec-2025 |
$44 |
$0.94 |
100 |
1036 |
$94 |
2.24% |
$294 |
7% |
44.94 |
| BHPXL7 |
2025-08-21 11:58:14 |
18-Dec-2025 |
$44.5 |
$0.805 |
100 |
27 |
$80.5 |
1.92% |
$330.5 |
7.87% |
45.305 |
| BHPXA7 |
2025-08-22 11:19:37 |
18-Dec-2025 |
$45.01 |
$0.67 |
100 |
456 |
$67 |
1.6% |
$368 |
8.76% |
45.68 |
| BHPXN7 |
2025-08-22 12:16:27 |
18-Dec-2025 |
$45.5 |
$0.565 |
100 |
41 |
$56.5 |
1.35% |
$406.5 |
9.68% |
46.065 |
| BHPLR7 |
2025-08-22 12:55:46 |
18-Dec-2025 |
$47 |
$0.31 |
100 |
202 |
$31 |
0.74% |
$531 |
12.64% |
47.31 |
| BHPCJ8 |
2025-08-22 10:42:18 |
15-Jan-2026 |
$41.5 |
$2.235 |
100 |
35 |
$223.5 |
5.32% |
$173.5 |
4.13% |
43.735 |
| BHPIH8 |
2025-08-22 10:49:33 |
15-Jan-2026 |
$43 |
$1.525 |
100 |
8 |
$152.5 |
3.63% |
$252.5 |
6.01% |
44.525 |
| BHPSV7 |
2025-08-21 13:40:42 |
19-Mar-2026 |
$38.5 |
$4.475 |
100 |
41 |
$447.5 |
10.65% |
$97.5 |
2.32% |
42.975 |
| BHPMC9 |
2025-08-22 11:36:47 |
19-Mar-2026 |
$43 |
$1.965 |
100 |
3133 |
$196.5 |
4.68% |
$296.5 |
7.06% |
44.965 |
| BHPMG8 |
2025-08-21 11:54:09 |
16-Dec-2027 |
$40 |
$5.665 |
100 |
19 |
$566.5 |
13.49% |
$366.5 |
8.73% |
45.665 |
| BHPMK8 |
2025-08-21 13:02:53 |
16-Dec-2027 |
$42 |
$4.77 |
100 |
50 |
$477 |
11.36% |
$477 |
11.36% |
46.77 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.25 |
-0.76 |
23.2 |
23.55 |
24.01 |
24.46 |
23.08 |
1608494 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRG7 |
2025-08-21 15:03:50 |
18-Sep-2025 |
$22.01 |
$1.265 |
100 |
1 |
$126.5 |
5.44% |
$2.5 |
0.11% |
23.275 |
| BSLQW7 |
2025-08-22 13:55:46 |
18-Sep-2025 |
$23 |
$0.735 |
100 |
269 |
$73.5 |
3.16% |
$48.5 |
2.09% |
23.735 |
| BSLIO9 |
2025-08-21 11:15:02 |
18-Sep-2025 |
$23.5 |
$0.49 |
100 |
258 |
$49 |
2.11% |
$74 |
3.18% |
23.99 |
| BSLKS9 |
2025-08-22 10:19:04 |
18-Sep-2025 |
$24.5 |
$0.19 |
100 |
113 |
$19 |
0.82% |
$144 |
6.19% |
24.69 |
| BSLL59 |
2025-08-21 15:29:43 |
18-Sep-2025 |
$25.5 |
$0.06 |
100 |
110 |
$6 |
0.26% |
$231 |
9.94% |
25.56 |
| BSLCV7 |
2025-08-22 13:18:23 |
16-Oct-2025 |
$24.5 |
$0.39 |
100 |
286 |
$39 |
1.68% |
$164 |
7.05% |
24.89 |
| BSLGR7 |
2025-08-22 12:35:32 |
20-Nov-2025 |
$25 |
$0.495 |
100 |
19 |
$49.5 |
2.13% |
$224.5 |
9.66% |
25.495 |
| BSLGV7 |
2025-08-21 13:43:20 |
20-Nov-2025 |
$26 |
$0.285 |
100 |
40 |
$28.5 |
1.23% |
$303.5 |
13.05% |
26.285 |
| BSL2V7 |
2025-08-22 13:00:24 |
18-Dec-2025 |
$24 |
$1.02 |
100 |
160 |
$102 |
4.39% |
$177 |
7.61% |
25.02 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.05 |
0.03 |
5.04 |
5.06 |
5.02 |
5.065 |
5 |
37000310 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS6F9 |
2025-08-21 11:09:24 |
28-Aug-2025 |
$4.81 |
$0.17 |
100 |
5000 |
$17 |
3.37% |
$-7 |
-1.39% |
4.98 |
| TLS6H9 |
2025-08-22 15:14:27 |
28-Aug-2025 |
$4.91 |
$0.085 |
100 |
5000 |
$8.5 |
1.68% |
$-5.5 |
-1.09% |
4.995 |
| TLS3H9 |
2025-08-22 10:08:45 |
28-Aug-2025 |
$5 |
$0.085 |
100 |
0 |
$8.5 |
1.68% |
$3.5 |
0.69% |
5.085 |
| TLS3K9 |
2025-08-22 11:42:14 |
28-Aug-2025 |
$5.25 |
$0.005 |
100 |
310 |
$0.5 |
0.1% |
$20.5 |
4.06% |
5.255 |
| TLS9Q9 |
2025-08-22 14:16:47 |
04-Sep-2025 |
$5 |
$0.07 |
100 |
1 |
$7 |
1.39% |
$2 |
0.4% |
5.07 |
| TLSFF9 |
2025-08-22 13:00:46 |
18-Sep-2025 |
$4.2 |
$0.85 |
100 |
6206 |
$85 |
16.83% |
$0 |
0% |
5.05 |
| TLSJH7 |
2025-08-21 11:12:54 |
18-Sep-2025 |
$4.9 |
$0.155 |
100 |
340 |
$15.5 |
3.07% |
$0.5 |
0.1% |
5.055 |
| TLSQ28 |
2025-08-22 15:21:03 |
18-Sep-2025 |
$4.91 |
$0.1 |
100 |
1717 |
$10 |
1.98% |
$-4 |
-0.79% |
5.01 |
| TLSUS7 |
2025-08-22 10:27:15 |
18-Sep-2025 |
$5 |
$0.065 |
100 |
1100 |
$6.5 |
1.29% |
$1.5 |
0.3% |
5.065 |
| TLSY98 |
2025-08-22 12:46:43 |
18-Sep-2025 |
$5.01 |
$0.04 |
100 |
1222 |
$4 |
0.79% |
$-0 |
0% |
5.05 |
| TLSYD8 |
2025-08-22 10:53:41 |
16-Oct-2025 |
$5.01 |
$0.07 |
100 |
90917 |
$7 |
1.39% |
$3 |
0.59% |
5.08 |
| TLSUF8 |
2025-08-21 15:28:55 |
20-Nov-2025 |
$5 |
$0.12 |
100 |
1734 |
$12 |
2.38% |
$7 |
1.39% |
5.12 |
| TLSD27 |
2025-08-21 12:53:12 |
19-Mar-2026 |
$5 |
$0.19 |
100 |
410 |
$19 |
3.76% |
$14 |
2.77% |
5.19 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.