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
|
44.84 |
0.34 |
44.65 |
44.85 |
44.55 |
44.84 |
44.36 |
9843381 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJU8 |
2025-12-04 14:13:05 |
11-Dec-2025 |
$41.5 |
$3.37 |
100 |
162 |
$337 |
7.52% |
$3 |
0.07% |
44.87 |
| BHPK18 |
2025-12-03 10:15:31 |
11-Dec-2025 |
$42.5 |
$2.385 |
100 |
315 |
$238.5 |
5.32% |
$4.5 |
0.1% |
44.885 |
| BHPK78 |
2025-12-03 11:02:32 |
11-Dec-2025 |
$43 |
$1.905 |
100 |
562 |
$190.5 |
4.25% |
$6.5 |
0.14% |
44.905 |
| BHPMZ8 |
2025-12-04 15:30:21 |
11-Dec-2025 |
$43.01 |
$1.9 |
100 |
426 |
$190 |
4.24% |
$7 |
0.16% |
44.91 |
| BHPK98 |
2025-12-04 10:22:11 |
11-Dec-2025 |
$43.5 |
$1.45 |
100 |
987 |
$145 |
3.23% |
$11 |
0.25% |
44.95 |
| BHPN28 |
2025-12-04 10:35:35 |
11-Dec-2025 |
$43.51 |
$1.44 |
100 |
6 |
$144 |
3.21% |
$11 |
0.25% |
44.95 |
| BHPKI8 |
2025-12-04 10:13:23 |
11-Dec-2025 |
$44 |
$1.03 |
100 |
1313 |
$103 |
2.3% |
$19 |
0.42% |
45.03 |
| BHPKK8 |
2025-12-05 15:55:43 |
11-Dec-2025 |
$44.5 |
$0.675 |
100 |
651 |
$67.5 |
1.51% |
$33.5 |
0.75% |
45.175 |
| BHPL58 |
2025-12-05 14:06:51 |
11-Dec-2025 |
$45 |
$0.405 |
100 |
740 |
$40.5 |
0.9% |
$56.5 |
1.26% |
45.405 |
| BHPR38 |
2025-12-05 15:47:46 |
11-Dec-2025 |
$45.01 |
$0.4 |
100 |
473 |
$40 |
0.89% |
$57 |
1.27% |
45.41 |
| BHPL78 |
2025-12-04 13:15:01 |
11-Dec-2025 |
$45.5 |
$0.215 |
100 |
280 |
$21.5 |
0.48% |
$87.5 |
1.95% |
45.715 |
| BHPUF8 |
2025-12-04 10:10:11 |
18-Dec-2025 |
$39 |
$5.89 |
100 |
2081 |
$589 |
13.14% |
$5 |
0.11% |
44.89 |
| BHPUH8 |
2025-12-05 12:52:55 |
18-Dec-2025 |
$40 |
$4.895 |
100 |
1358 |
$489.5 |
10.92% |
$5.5 |
0.12% |
44.895 |
| BHPWD7 |
2025-12-04 11:11:01 |
18-Dec-2025 |
$40.5 |
$4.4 |
100 |
1346 |
$440 |
9.81% |
$6 |
0.13% |
44.9 |
| BHPWH7 |
2025-12-04 11:07:52 |
18-Dec-2025 |
$41.01 |
$3.895 |
100 |
1194 |
$389.5 |
8.69% |
$6.5 |
0.14% |
44.905 |
| BHPL77 |
2025-12-04 12:32:43 |
18-Dec-2025 |
$42 |
$2.94 |
100 |
2715 |
$294 |
6.56% |
$10 |
0.22% |
44.94 |
| BHPWP7 |
2025-12-04 11:49:12 |
18-Dec-2025 |
$42.5 |
$2.475 |
100 |
2314 |
$247.5 |
5.52% |
$13.5 |
0.3% |
44.975 |
| BHPL97 |
2025-12-04 14:04:26 |
18-Dec-2025 |
$43 |
$2.03 |
100 |
13059 |
$203 |
4.53% |
$19 |
0.42% |
45.03 |
| BHPXJ7 |
2025-12-05 13:55:59 |
18-Dec-2025 |
$43.5 |
$1.62 |
100 |
5923 |
$162 |
3.61% |
$28 |
0.62% |
45.12 |
| BHPXT7 |
2025-12-04 10:30:59 |
18-Dec-2025 |
$43.51 |
$1.61 |
100 |
970 |
$161 |
3.59% |
$28 |
0.62% |
45.12 |
| BHPLH7 |
2025-12-05 12:36:21 |
18-Dec-2025 |
$44 |
$1.25 |
100 |
4123 |
$125 |
2.79% |
$41 |
0.91% |
45.25 |
| BHPXL7 |
2025-12-04 13:57:51 |
18-Dec-2025 |
$44.5 |
$0.92 |
100 |
2000 |
$92 |
2.05% |
$58 |
1.29% |
45.42 |
| BHPXV7 |
2025-12-05 15:39:08 |
18-Dec-2025 |
$44.51 |
$0.915 |
100 |
3854 |
$91.5 |
2.04% |
$58.5 |
1.3% |
45.425 |
| BHPLN7 |
2025-12-05 14:52:24 |
18-Dec-2025 |
$45 |
$0.65 |
100 |
5438 |
$65 |
1.45% |
$81 |
1.81% |
45.65 |
| BHPXA7 |
2025-12-04 10:52:57 |
18-Dec-2025 |
$45.01 |
$0.645 |
100 |
1137 |
$64.5 |
1.44% |
$81.5 |
1.82% |
45.655 |
| BHPXN7 |
2025-12-04 12:57:06 |
18-Dec-2025 |
$45.5 |
$0.44 |
100 |
2765 |
$44 |
0.98% |
$110 |
2.45% |
45.94 |
| BHPXY7 |
2025-12-04 14:34:16 |
18-Dec-2025 |
$45.51 |
$0.435 |
100 |
309 |
$43.5 |
0.97% |
$110.5 |
2.46% |
45.945 |
| BHPLP7 |
2025-12-04 15:14:57 |
18-Dec-2025 |
$46 |
$0.285 |
100 |
3324 |
$28.5 |
0.64% |
$144.5 |
3.22% |
46.285 |
| BHPXC7 |
2025-12-05 14:07:56 |
18-Dec-2025 |
$46.01 |
$0.28 |
100 |
622 |
$28 |
0.62% |
$145 |
3.23% |
46.29 |
| BHPXP7 |
2025-12-05 12:45:56 |
18-Dec-2025 |
$46.5 |
$0.175 |
100 |
272 |
$17.5 |
0.39% |
$183.5 |
4.09% |
46.675 |
| BHPM77 |
2025-12-04 10:25:48 |
18-Dec-2025 |
$50 |
$0.002 |
100 |
151 |
$0.2 |
0% |
$516.2 |
11.51% |
50.002 |
| BHPTE8 |
2025-12-05 14:32:08 |
24-Dec-2025 |
$44 |
$1.395 |
100 |
1151 |
$139.5 |
3.11% |
$55.5 |
1.24% |
45.395 |
| BHPCH8 |
2025-12-04 13:06:46 |
15-Jan-2026 |
$41 |
$4.16 |
100 |
590 |
$416 |
9.28% |
$32 |
0.71% |
45.16 |
| BHPCN8 |
2025-12-04 14:40:52 |
15-Jan-2026 |
$42.5 |
$2.87 |
100 |
995 |
$287 |
6.4% |
$53 |
1.18% |
45.37 |
| BHPIH8 |
2025-12-04 10:17:26 |
15-Jan-2026 |
$43 |
$2.475 |
100 |
1738 |
$247.5 |
5.52% |
$63.5 |
1.42% |
45.475 |
| BHPY58 |
2025-12-03 11:07:29 |
15-Jan-2026 |
$43.01 |
$2.47 |
100 |
911 |
$247 |
5.51% |
$64 |
1.43% |
45.48 |
| BHPPR9 |
2025-12-04 10:34:07 |
15-Jan-2026 |
$43.51 |
$2.11 |
100 |
501 |
$211 |
4.71% |
$78 |
1.74% |
45.62 |
| BHPIR8 |
2025-12-04 10:56:02 |
15-Jan-2026 |
$44 |
$1.78 |
100 |
2322 |
$178 |
3.97% |
$94 |
2.1% |
45.78 |
| BHP1V9 |
2025-12-04 11:52:23 |
15-Jan-2026 |
$44.01 |
$1.77 |
100 |
1562 |
$177 |
3.95% |
$94 |
2.1% |
45.78 |
| BHPKF8 |
2025-12-05 12:28:22 |
15-Jan-2026 |
$44.5 |
$1.475 |
100 |
473 |
$147.5 |
3.29% |
$113.5 |
2.53% |
45.975 |
| BHPPL7 |
2025-12-04 12:19:47 |
15-Jan-2026 |
$44.51 |
$1.47 |
100 |
211 |
$147 |
3.28% |
$114 |
2.54% |
45.98 |
| BHPKH8 |
2025-12-05 14:43:04 |
15-Jan-2026 |
$45 |
$1.205 |
100 |
3388 |
$120.5 |
2.69% |
$136.5 |
3.04% |
46.205 |
| BHPJQ9 |
2025-12-05 15:25:57 |
15-Jan-2026 |
$45.01 |
$1.2 |
100 |
335 |
$120 |
2.68% |
$137 |
3.06% |
46.21 |
| BHPNQ8 |
2025-12-05 15:35:03 |
15-Jan-2026 |
$45.5 |
$0.97 |
100 |
1834 |
$97 |
2.16% |
$163 |
3.64% |
46.47 |
| BHPPN7 |
2025-12-05 10:50:15 |
15-Jan-2026 |
$45.51 |
$0.965 |
100 |
390 |
$96.5 |
2.15% |
$163.5 |
3.65% |
46.475 |
| BHPJK9 |
2025-12-05 15:47:23 |
15-Jan-2026 |
$46 |
$0.77 |
100 |
6475 |
$77 |
1.72% |
$193 |
4.3% |
46.77 |
| BHPJM9 |
2025-12-05 10:41:27 |
15-Jan-2026 |
$46.01 |
$0.77 |
100 |
1171 |
$77 |
1.72% |
$194 |
4.33% |
46.78 |
| BHPK79 |
2025-12-05 10:34:38 |
15-Jan-2026 |
$46.5 |
$0.605 |
100 |
2864 |
$60.5 |
1.35% |
$226.5 |
5.05% |
47.105 |
| BHPCM7 |
2025-12-04 13:08:15 |
15-Jan-2026 |
$47 |
$0.465 |
100 |
385 |
$46.5 |
1.04% |
$262.5 |
5.85% |
47.465 |
| BHPR78 |
2025-12-05 12:21:41 |
15-Jan-2026 |
$47.01 |
$0.46 |
100 |
16 |
$46 |
1.03% |
$263 |
5.87% |
47.47 |
| BHPD97 |
2025-12-04 15:33:31 |
15-Jan-2026 |
$47.5 |
$0.35 |
100 |
50 |
$35 |
0.78% |
$301 |
6.71% |
47.85 |
| BHPNQ9 |
2025-12-04 11:32:41 |
19-Feb-2026 |
$38 |
$7.22 |
100 |
1 |
$722 |
16.1% |
$38 |
0.85% |
45.22 |
| BHPF99 |
2025-12-04 12:02:17 |
19-Feb-2026 |
$40.5 |
$4.975 |
100 |
233 |
$497.5 |
11.1% |
$63.5 |
1.42% |
45.475 |
| BHP2J9 |
2025-12-03 14:41:23 |
19-Feb-2026 |
$41.51 |
$4.145 |
100 |
358 |
$414.5 |
9.24% |
$81.5 |
1.82% |
45.655 |
| BHPFQ9 |
2025-12-04 10:17:39 |
19-Feb-2026 |
$43 |
$3.03 |
100 |
865 |
$303 |
6.76% |
$119 |
2.65% |
46.03 |
| BHPFU9 |
2025-12-05 10:55:07 |
19-Feb-2026 |
$44 |
$2.375 |
100 |
770 |
$237.5 |
5.3% |
$153.5 |
3.42% |
46.375 |
| BHPPP7 |
2025-12-03 13:52:34 |
19-Feb-2026 |
$44.01 |
$2.375 |
100 |
112 |
$237.5 |
5.3% |
$154.5 |
3.45% |
46.385 |
| BHPFW9 |
2025-12-04 14:31:36 |
19-Feb-2026 |
$44.5 |
$2.085 |
100 |
22896 |
$208.5 |
4.65% |
$174.5 |
3.89% |
46.585 |
| BHPPR7 |
2025-12-04 14:56:44 |
19-Feb-2026 |
$44.51 |
$2.075 |
100 |
268 |
$207.5 |
4.63% |
$174.5 |
3.89% |
46.585 |
| BHPFY9 |
2025-12-05 12:05:01 |
19-Feb-2026 |
$45 |
$1.81 |
100 |
4359 |
$181 |
4.04% |
$197 |
4.39% |
46.81 |
| BHP8F7 |
2025-12-05 10:59:30 |
19-Feb-2026 |
$45.01 |
$1.805 |
100 |
616 |
$180.5 |
4.03% |
$197.5 |
4.4% |
46.815 |
| BHPG19 |
2025-12-05 11:39:23 |
19-Feb-2026 |
$45.5 |
$1.56 |
100 |
242 |
$156 |
3.48% |
$222 |
4.95% |
47.06 |
| BHPK99 |
2025-12-04 12:56:50 |
19-Feb-2026 |
$46 |
$1.34 |
100 |
3138 |
$134 |
2.99% |
$250 |
5.58% |
47.34 |
| BHPKB9 |
2025-12-04 11:03:52 |
19-Feb-2026 |
$46.5 |
$1.135 |
100 |
1101 |
$113.5 |
2.53% |
$279.5 |
6.23% |
47.635 |
| BHPCO7 |
2025-12-04 12:37:50 |
19-Feb-2026 |
$47 |
$0.96 |
100 |
11 |
$96 |
2.14% |
$312 |
6.96% |
47.96 |
| BHPRO8 |
2025-12-05 16:10:44 |
19-Feb-2026 |
$47.01 |
$0.955 |
100 |
32 |
$95.5 |
2.13% |
$312.5 |
6.97% |
47.965 |
| BHPDL7 |
2025-12-04 12:01:44 |
19-Feb-2026 |
$47.5 |
$0.8 |
100 |
70 |
$80 |
1.78% |
$346 |
7.72% |
48.3 |
| BHPX69 |
2025-12-03 15:12:26 |
19-Mar-2026 |
$40.01 |
$4.97 |
100 |
825 |
$497 |
11.08% |
$14 |
0.31% |
44.98 |
| BHPM39 |
2025-12-04 10:56:22 |
19-Mar-2026 |
$41 |
$4.69 |
100 |
68 |
$469 |
10.46% |
$85 |
1.9% |
45.69 |
| BHPM59 |
2025-12-04 13:29:19 |
19-Mar-2026 |
$42 |
$3.915 |
100 |
1168 |
$391.5 |
8.73% |
$107.5 |
2.4% |
45.915 |
| BHPT47 |
2025-12-04 12:17:29 |
19-Mar-2026 |
$42.5 |
$3.56 |
100 |
4500 |
$356 |
7.94% |
$122 |
2.72% |
46.06 |
| BHPKY7 |
2025-12-03 14:28:37 |
19-Mar-2026 |
$43.5 |
$2.885 |
100 |
458 |
$288.5 |
6.43% |
$154.5 |
3.45% |
46.385 |
| BHPME9 |
2025-12-04 12:30:10 |
19-Mar-2026 |
$44 |
$2.57 |
100 |
1719 |
$257 |
5.73% |
$173 |
3.86% |
46.57 |
| BHPL28 |
2025-12-04 11:07:55 |
19-Mar-2026 |
$44.5 |
$2.285 |
100 |
164 |
$228.5 |
5.1% |
$194.5 |
4.34% |
46.785 |
| BHPI48 |
2025-12-05 15:46:25 |
19-Mar-2026 |
$45.01 |
$1.755 |
100 |
1329 |
$175.5 |
3.91% |
$192.5 |
4.29% |
46.765 |
| BHPNS8 |
2025-12-04 14:16:36 |
19-Mar-2026 |
$45.5 |
$1.765 |
100 |
4 |
$176.5 |
3.94% |
$242.5 |
5.41% |
47.265 |
| BHPMO9 |
2025-12-04 14:08:05 |
19-Mar-2026 |
$46 |
$1.525 |
100 |
229 |
$152.5 |
3.4% |
$268.5 |
5.99% |
47.525 |
| BHPUG7 |
2025-12-04 15:09:16 |
19-Mar-2026 |
$46.01 |
$1.33 |
100 |
1272 |
$133 |
2.97% |
$250 |
5.58% |
47.34 |
| BHPMQ9 |
2025-12-05 15:49:05 |
19-Mar-2026 |
$47 |
$1.13 |
100 |
103 |
$113 |
2.52% |
$329 |
7.34% |
48.13 |
| BHPL37 |
2025-12-05 11:36:13 |
19-Mar-2026 |
$47.01 |
$0.985 |
100 |
163 |
$98.5 |
2.2% |
$315.5 |
7.04% |
47.995 |
| BHPMS9 |
2025-12-05 15:05:37 |
19-Mar-2026 |
$48 |
$0.825 |
100 |
372 |
$82.5 |
1.84% |
$398.5 |
8.89% |
48.825 |
| BHPSF9 |
2025-12-04 13:55:18 |
19-Mar-2026 |
$49 |
$0.58 |
100 |
80 |
$58 |
1.29% |
$474 |
10.57% |
49.58 |
| BHPZC9 |
2025-12-05 15:56:05 |
19-Mar-2026 |
$50 |
$0.375 |
100 |
70 |
$37.5 |
0.84% |
$553.5 |
12.34% |
50.375 |
| BHPJJ7 |
2025-12-04 10:18:34 |
16-Apr-2026 |
$40 |
$5.595 |
100 |
75 |
$559.5 |
12.48% |
$75.5 |
1.68% |
45.595 |
| BHPQU8 |
2025-12-04 10:24:58 |
16-Apr-2026 |
$45.01 |
$2.055 |
100 |
20 |
$205.5 |
4.58% |
$222.5 |
4.96% |
47.065 |
| BHPEF7 |
2025-12-04 10:27:31 |
16-Apr-2026 |
$45.5 |
$1.94 |
100 |
60 |
$194 |
4.33% |
$260 |
5.8% |
47.44 |
| BHPEH7 |
2025-12-04 15:02:44 |
16-Apr-2026 |
$46 |
$1.71 |
100 |
100 |
$171 |
3.81% |
$287 |
6.4% |
47.71 |
| BHPNY9 |
2025-12-04 12:39:54 |
18-Jun-2026 |
$30.01 |
$14.69 |
100 |
90 |
$1469 |
32.76% |
$-14 |
-0.31% |
44.7 |
| BHPUI7 |
2025-12-04 11:06:33 |
18-Jun-2026 |
$43.01 |
$3.77 |
100 |
49 |
$377 |
8.41% |
$194 |
4.33% |
46.78 |
| BHPY59 |
2025-12-03 13:47:32 |
18-Jun-2026 |
$44.51 |
$2.925 |
100 |
384 |
$292.5 |
6.52% |
$259.5 |
5.79% |
47.435 |
| BHPNU8 |
2025-12-05 11:32:08 |
18-Jun-2026 |
$45.5 |
$2.46 |
100 |
128 |
$246 |
5.49% |
$312 |
6.96% |
47.96 |
| BHPKU9 |
2025-12-04 14:10:08 |
18-Jun-2026 |
$46 |
$2.255 |
100 |
110 |
$225.5 |
5.03% |
$341.5 |
7.62% |
48.255 |
| BHPL79 |
2025-12-04 12:54:44 |
18-Jun-2026 |
$50 |
$1.025 |
100 |
11 |
$102.5 |
2.29% |
$618.5 |
13.79% |
51.025 |
| BHPBT9 |
2025-12-03 15:38:01 |
17-Sep-2026 |
$47 |
$2.515 |
100 |
16 |
$251.5 |
5.61% |
$467.5 |
10.43% |
49.515 |
| BHP2F8 |
2025-12-05 11:03:37 |
17-Dec-2026 |
$45 |
$3.865 |
100 |
187 |
$386.5 |
8.62% |
$402.5 |
8.98% |
48.865 |
| BHPLA7 |
2025-12-03 10:41:26 |
15-Jun-2028 |
$41 |
$7.28 |
100 |
20 |
$728 |
16.24% |
$344 |
7.67% |
48.28 |
| BHPZ97 |
2025-12-04 12:12:32 |
15-Jun-2028 |
$44 |
$6.185 |
100 |
10 |
$618.5 |
13.79% |
$534.5 |
11.92% |
50.185 |
| BHPLS8 |
2025-12-03 15:22:26 |
15-Jun-2028 |
$46 |
$5.47 |
100 |
34 |
$547 |
12.2% |
$663 |
14.79% |
51.47 |
| BHPKH9 |
2025-12-03 15:25:31 |
15-Jun-2028 |
$47 |
$5.07 |
100 |
25 |
$507 |
11.31% |
$723 |
16.12% |
52.07 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.78 |
-0.1 |
23.49 |
23.9 |
24 |
24.01 |
23.505 |
2426613 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLW99 |
2025-12-04 13:44:44 |
18-Dec-2025 |
$23 |
$1.01 |
100 |
160 |
$101 |
4.25% |
$23 |
0.97% |
24.01 |
| BSLN97 |
2025-12-05 13:12:35 |
15-Jan-2026 |
$24.51 |
$0.5 |
100 |
1200 |
$50 |
2.1% |
$123 |
5.17% |
25.01 |
| BSLSA7 |
2025-12-05 15:00:35 |
19-Feb-2026 |
$27 |
$0.235 |
100 |
50 |
$23.5 |
0.99% |
$345.5 |
14.53% |
27.235 |
| BSL1M8 |
2025-12-04 14:55:45 |
18-Jun-2026 |
$29 |
$0.41 |
100 |
8 |
$41 |
1.72% |
$563 |
23.68% |
29.41 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.89 |
0 |
4.88 |
4.89 |
4.89 |
4.92 |
4.865 |
11234703 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG47 |
2025-12-04 14:28:44 |
19-Feb-2026 |
$4.9 |
$0.14 |
100 |
985 |
$14 |
2.86% |
$15 |
3.07% |
5.04 |
| TLSI57 |
2025-12-03 11:29:10 |
19-Feb-2026 |
$5.26 |
$0.025 |
100 |
631 |
$2.5 |
0.51% |
$39.5 |
8.08% |
5.285 |
| TLSQE8 |
2025-12-04 12:08:00 |
19-Mar-2026 |
$4.91 |
$0.105 |
100 |
1800 |
$10.5 |
2.15% |
$12.5 |
2.56% |
5.015 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.