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
|
41.67 |
-0.07 |
41.62 |
41.69 |
41.35 |
41.76 |
41.29 |
8041166 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPYI7 |
2025-11-26 12:08:04 |
04-Dec-2025 |
$40.51 |
$1.285 |
100 |
1315 |
$128.5 |
3.08% |
$12.5 |
0.3% |
41.795 |
| BHPVF7 |
2025-11-27 13:59:08 |
04-Dec-2025 |
$41.5 |
$0.555 |
100 |
691 |
$55.5 |
1.33% |
$38.5 |
0.92% |
42.055 |
| BHPVH7 |
2025-11-28 15:59:36 |
04-Dec-2025 |
$42 |
$0.305 |
100 |
954 |
$30.5 |
0.73% |
$63.5 |
1.52% |
42.305 |
| BHPWW7 |
2025-11-28 14:02:31 |
04-Dec-2025 |
$42.01 |
$0.3 |
100 |
330 |
$30 |
0.72% |
$64 |
1.54% |
42.31 |
| BHPVJ7 |
2025-11-28 13:56:17 |
04-Dec-2025 |
$42.5 |
$0.15 |
100 |
1423 |
$15 |
0.36% |
$98 |
2.35% |
42.65 |
| BHPWY7 |
2025-11-26 11:59:59 |
04-Dec-2025 |
$42.51 |
$0.145 |
100 |
400 |
$14.5 |
0.35% |
$98.5 |
2.36% |
42.655 |
| BHPVL7 |
2025-11-28 14:01:47 |
04-Dec-2025 |
$43 |
$0.065 |
100 |
945 |
$6.5 |
0.16% |
$139.5 |
3.35% |
43.065 |
| BHPVN7 |
2025-11-26 12:18:32 |
04-Dec-2025 |
$43.5 |
$0.025 |
100 |
200 |
$2.5 |
0.06% |
$185.5 |
4.45% |
43.525 |
| BHPLU8 |
2025-11-26 14:52:29 |
11-Dec-2025 |
$40.01 |
$1.865 |
100 |
60 |
$186.5 |
4.48% |
$20.5 |
0.49% |
41.875 |
| BHPJU8 |
2025-11-26 15:53:55 |
11-Dec-2025 |
$41.5 |
$0.79 |
100 |
98 |
$79 |
1.9% |
$62 |
1.49% |
42.29 |
| BHPJW8 |
2025-11-28 10:42:37 |
11-Dec-2025 |
$42 |
$0.53 |
100 |
200 |
$53 |
1.27% |
$86 |
2.06% |
42.53 |
| BHPMV8 |
2025-11-27 10:48:10 |
11-Dec-2025 |
$42.01 |
$0.53 |
100 |
40 |
$53 |
1.27% |
$87 |
2.09% |
42.54 |
| BHPK18 |
2025-11-27 15:25:59 |
11-Dec-2025 |
$42.5 |
$0.34 |
100 |
40 |
$34 |
0.82% |
$117 |
2.81% |
42.84 |
| BHPK78 |
2025-11-28 11:04:17 |
11-Dec-2025 |
$43 |
$0.205 |
100 |
290 |
$20.5 |
0.49% |
$153.5 |
3.68% |
43.205 |
| BHPMZ8 |
2025-11-26 12:34:04 |
11-Dec-2025 |
$43.01 |
$0.205 |
100 |
290 |
$20.5 |
0.49% |
$154.5 |
3.71% |
43.215 |
| BHPK98 |
2025-11-27 10:23:06 |
11-Dec-2025 |
$43.5 |
$0.12 |
100 |
20 |
$12 |
0.29% |
$195 |
4.68% |
43.62 |
| BHPKI8 |
2025-11-27 10:30:41 |
11-Dec-2025 |
$44 |
$0.065 |
100 |
60 |
$6.5 |
0.16% |
$239.5 |
5.75% |
44.065 |
| BHPKK8 |
2025-11-27 15:06:28 |
11-Dec-2025 |
$44.5 |
$0.035 |
100 |
100 |
$3.5 |
0.08% |
$286.5 |
6.88% |
44.535 |
| BHPL77 |
2025-11-28 14:41:03 |
18-Dec-2025 |
$42 |
$0.72 |
100 |
2305 |
$72 |
1.73% |
$105 |
2.52% |
42.72 |
| BHPWN7 |
2025-11-27 15:15:50 |
18-Dec-2025 |
$42.01 |
$0.715 |
100 |
1385 |
$71.5 |
1.72% |
$105.5 |
2.53% |
42.725 |
| BHPWP7 |
2025-11-27 13:00:29 |
18-Dec-2025 |
$42.5 |
$0.51 |
100 |
2336 |
$51 |
1.22% |
$134 |
3.22% |
43.01 |
| BHPWR7 |
2025-11-27 11:46:21 |
18-Dec-2025 |
$42.51 |
$0.51 |
100 |
2426 |
$51 |
1.22% |
$135 |
3.24% |
43.02 |
| BHPL97 |
2025-11-27 10:31:47 |
18-Dec-2025 |
$43 |
$0.355 |
100 |
12643 |
$35.5 |
0.85% |
$168.5 |
4.04% |
43.355 |
| BHPWT7 |
2025-11-27 11:15:27 |
18-Dec-2025 |
$43.01 |
$0.355 |
100 |
3909 |
$35.5 |
0.85% |
$169.5 |
4.07% |
43.365 |
| BHPXJ7 |
2025-11-28 15:52:44 |
18-Dec-2025 |
$43.5 |
$0.24 |
100 |
4962 |
$24 |
0.58% |
$207 |
4.97% |
43.74 |
| BHPXT7 |
2025-11-28 11:31:33 |
18-Dec-2025 |
$43.51 |
$0.24 |
100 |
963 |
$24 |
0.58% |
$208 |
4.99% |
43.75 |
| BHPLH7 |
2025-11-28 11:09:42 |
18-Dec-2025 |
$44 |
$0.16 |
100 |
4001 |
$16 |
0.38% |
$249 |
5.98% |
44.16 |
| BHPX87 |
2025-11-27 14:58:17 |
18-Dec-2025 |
$44.01 |
$0.155 |
100 |
1719 |
$15.5 |
0.37% |
$249.5 |
5.99% |
44.165 |
| BHPXV7 |
2025-11-26 10:40:58 |
18-Dec-2025 |
$44.51 |
$0.1 |
100 |
3777 |
$10 |
0.24% |
$294 |
7.06% |
44.61 |
| BHPLP7 |
2025-11-26 15:45:37 |
18-Dec-2025 |
$46 |
$0.02 |
100 |
2559 |
$2 |
0.05% |
$435 |
10.44% |
46.02 |
| BHPY17 |
2025-11-27 12:20:58 |
18-Dec-2025 |
$46.51 |
$0.01 |
100 |
200 |
$1 |
0.02% |
$485 |
11.64% |
46.52 |
| BHPC88 |
2025-11-27 13:37:11 |
15-Jan-2026 |
$40 |
$2.415 |
100 |
702 |
$241.5 |
5.8% |
$74.5 |
1.79% |
42.415 |
| BHPCF8 |
2025-11-28 14:03:54 |
15-Jan-2026 |
$40.5 |
$2.065 |
100 |
320 |
$206.5 |
4.96% |
$89.5 |
2.15% |
42.565 |
| BHPPL9 |
2025-11-27 10:52:01 |
15-Jan-2026 |
$42.01 |
$1.185 |
100 |
504 |
$118.5 |
2.84% |
$152.5 |
3.66% |
43.195 |
| BHP1Q9 |
2025-11-26 15:38:41 |
15-Jan-2026 |
$42.51 |
$0.96 |
100 |
828 |
$96 |
2.3% |
$180 |
4.32% |
43.47 |
| BHPIH8 |
2025-11-27 15:11:07 |
15-Jan-2026 |
$43 |
$0.77 |
100 |
1404 |
$77 |
1.85% |
$210 |
5.04% |
43.77 |
| BHPY58 |
2025-11-26 11:54:19 |
15-Jan-2026 |
$43.01 |
$0.765 |
100 |
873 |
$76.5 |
1.84% |
$210.5 |
5.05% |
43.775 |
| BHPIJ8 |
2025-11-26 11:17:30 |
15-Jan-2026 |
$43.5 |
$0.605 |
100 |
1041 |
$60.5 |
1.45% |
$243.5 |
5.84% |
44.105 |
| BHPPR9 |
2025-11-26 13:31:50 |
15-Jan-2026 |
$43.51 |
$0.605 |
100 |
357 |
$60.5 |
1.45% |
$244.5 |
5.87% |
44.115 |
| BHPIR8 |
2025-11-26 14:57:27 |
15-Jan-2026 |
$44 |
$0.475 |
100 |
2489 |
$47.5 |
1.14% |
$280.5 |
6.73% |
44.475 |
| BHP1V9 |
2025-11-26 13:31:30 |
15-Jan-2026 |
$44.01 |
$0.47 |
100 |
436 |
$47 |
1.13% |
$281 |
6.74% |
44.48 |
| BHPJK9 |
2025-11-26 10:36:05 |
15-Jan-2026 |
$46 |
$0.155 |
100 |
421 |
$15.5 |
0.37% |
$448.5 |
10.76% |
46.155 |
| BHPNQ9 |
2025-11-26 10:49:24 |
19-Feb-2026 |
$38 |
$4.39 |
100 |
1 |
$439 |
10.54% |
$72 |
1.73% |
42.39 |
| BHPF99 |
2025-11-27 13:46:05 |
19-Feb-2026 |
$40.5 |
$2.58 |
100 |
241 |
$258 |
6.19% |
$141 |
3.38% |
43.08 |
| BHP2M9 |
2025-11-27 15:15:55 |
19-Feb-2026 |
$42.51 |
$1.49 |
100 |
855 |
$149 |
3.58% |
$233 |
5.59% |
44 |
| BHPFU9 |
2025-11-26 15:32:55 |
19-Feb-2026 |
$44 |
$0.925 |
100 |
758 |
$92.5 |
2.22% |
$325.5 |
7.81% |
44.925 |
| BHPFW9 |
2025-11-27 15:00:22 |
19-Feb-2026 |
$44.5 |
$0.775 |
100 |
22801 |
$77.5 |
1.86% |
$360.5 |
8.65% |
45.275 |
| BHPFY9 |
2025-11-27 10:57:53 |
19-Feb-2026 |
$45 |
$0.645 |
100 |
4898 |
$64.5 |
1.55% |
$397.5 |
9.54% |
45.645 |
| BHPM59 |
2025-11-28 15:00:29 |
19-Mar-2026 |
$42 |
$1.905 |
100 |
1130 |
$190.5 |
4.57% |
$223.5 |
5.36% |
43.905 |
| BHPT47 |
2025-11-27 15:20:24 |
19-Mar-2026 |
$42.5 |
$1.67 |
100 |
4490 |
$167 |
4.01% |
$250 |
6% |
44.17 |
| BHPUE7 |
2025-11-26 10:05:26 |
19-Mar-2026 |
$43.01 |
$1.255 |
100 |
371 |
$125.5 |
3.01% |
$259.5 |
6.23% |
44.265 |
| BHPL17 |
2025-11-27 15:52:05 |
19-Mar-2026 |
$43.51 |
$1.085 |
100 |
460 |
$108.5 |
2.6% |
$292.5 |
7.02% |
44.595 |
| BHPI48 |
2025-11-26 11:44:10 |
19-Mar-2026 |
$45.01 |
$0.675 |
100 |
847 |
$67.5 |
1.62% |
$401.5 |
9.64% |
45.685 |
| BHPUG7 |
2025-11-28 11:11:29 |
19-Mar-2026 |
$46.01 |
$0.475 |
100 |
1027 |
$47.5 |
1.14% |
$481.5 |
11.56% |
46.485 |
| BHPJJ7 |
2025-11-26 15:57:24 |
16-Apr-2026 |
$40 |
$3.185 |
100 |
60 |
$318.5 |
7.64% |
$151.5 |
3.64% |
43.185 |
| BHP7J9 |
2025-11-26 15:39:21 |
18-Jun-2026 |
$39.5 |
$3.905 |
100 |
140 |
$390.5 |
9.37% |
$173.5 |
4.16% |
43.405 |
| BHPBT9 |
2025-11-26 12:24:44 |
17-Sep-2026 |
$47 |
$1.405 |
100 |
16 |
$140.5 |
3.37% |
$673.5 |
16.16% |
48.405 |
| BHPGP9 |
2025-11-28 10:49:15 |
17-Jun-2027 |
$50 |
$1.805 |
100 |
41 |
$180.5 |
4.33% |
$1013.5 |
24.32% |
51.805 |
| BHPCW7 |
2025-11-28 10:40:54 |
15-Jun-2028 |
$48 |
$3.195 |
100 |
110 |
$319.5 |
7.67% |
$952.5 |
22.86% |
51.195 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
24.27 |
0.54 |
23.76 |
24.32 |
23.54 |
24.46 |
23.54 |
1365128 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLUQ9 |
2025-11-26 11:00:07 |
18-Dec-2025 |
$21 |
$3.33 |
100 |
26 |
$333 |
13.72% |
$6 |
0.25% |
24.33 |
| BSLUS9 |
2025-11-27 13:07:56 |
18-Dec-2025 |
$22 |
$2.37 |
100 |
255 |
$237 |
9.77% |
$10 |
0.41% |
24.37 |
| BSLW99 |
2025-11-28 10:34:34 |
18-Dec-2025 |
$23 |
$1.495 |
100 |
171 |
$149.5 |
6.16% |
$22.5 |
0.93% |
24.495 |
| BSLST9 |
2025-11-27 13:19:01 |
18-Dec-2025 |
$23.5 |
$1.115 |
100 |
2342 |
$111.5 |
4.59% |
$34.5 |
1.42% |
24.615 |
| BSL2V7 |
2025-11-26 13:47:28 |
18-Dec-2025 |
$24 |
$0.79 |
100 |
1117 |
$79 |
3.26% |
$52 |
2.14% |
24.79 |
| BSLZ89 |
2025-11-26 10:14:07 |
18-Dec-2025 |
$24.5 |
$0.53 |
100 |
130 |
$53 |
2.18% |
$76 |
3.13% |
25.03 |
| BSL8F8 |
2025-11-26 10:48:45 |
18-Dec-2025 |
$25 |
$0.34 |
100 |
640 |
$34 |
1.4% |
$107 |
4.41% |
25.34 |
| BSLZO9 |
2025-11-28 10:52:58 |
18-Dec-2025 |
$25.5 |
$0.205 |
100 |
305 |
$20.5 |
0.84% |
$143.5 |
5.91% |
25.705 |
| BSLKQ7 |
2025-11-26 15:58:47 |
18-Dec-2025 |
$26 |
$0.12 |
100 |
70 |
$12 |
0.49% |
$185 |
7.62% |
26.12 |
| BSLMK7 |
2025-11-28 10:53:27 |
15-Jan-2026 |
$24 |
$1.09 |
100 |
80 |
$109 |
4.49% |
$82 |
3.38% |
25.09 |
| BSLNL7 |
2025-11-26 11:56:45 |
15-Jan-2026 |
$25.01 |
$0.605 |
100 |
10 |
$60.5 |
2.49% |
$134.5 |
5.54% |
25.615 |
| BSLMQ7 |
2025-11-28 10:55:33 |
15-Jan-2026 |
$25.5 |
$0.44 |
100 |
50 |
$44 |
1.81% |
$167 |
6.88% |
25.94 |
| BSLS27 |
2025-11-28 12:00:48 |
19-Feb-2026 |
$25 |
$0.985 |
100 |
20 |
$98.5 |
4.06% |
$171.5 |
7.07% |
25.985 |
| BSLSA7 |
2025-11-28 10:49:12 |
19-Feb-2026 |
$27 |
$0.37 |
100 |
30 |
$37 |
1.52% |
$310 |
12.77% |
27.37 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.92 |
0.01 |
4.9 |
4.93 |
4.89 |
4.92 |
4.88 |
12895264 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS3Q7 |
2025-11-26 10:24:43 |
15-Jan-2026 |
$4.9 |
$0.115 |
100 |
2057 |
$11.5 |
2.34% |
$9.5 |
1.93% |
5.015 |
| TLS3V7 |
2025-11-27 15:41:48 |
15-Jan-2026 |
$5 |
$0.065 |
100 |
5366 |
$6.5 |
1.32% |
$14.5 |
2.95% |
5.065 |
| TLSG67 |
2025-11-27 12:56:37 |
19-Feb-2026 |
$5 |
$0.115 |
100 |
57889 |
$11.5 |
2.34% |
$19.5 |
3.96% |
5.115 |
| TLSI57 |
2025-11-27 15:47:43 |
19-Feb-2026 |
$5.26 |
$0.035 |
100 |
601 |
$3.5 |
0.71% |
$37.5 |
7.62% |
5.295 |
| TLSYV8 |
2025-11-28 12:31:16 |
19-Mar-2026 |
$5.01 |
$0.085 |
100 |
600 |
$8.5 |
1.73% |
$17.5 |
3.56% |
5.095 |
| TLSYD7 |
2025-11-27 15:48:02 |
19-Mar-2026 |
$5.25 |
$0.04 |
100 |
301 |
$4 |
0.81% |
$37 |
7.52% |
5.29 |
| TLSEH9 |
2025-11-28 12:31:38 |
19-Mar-2026 |
$5.26 |
$0.025 |
100 |
50 |
$2.5 |
0.51% |
$36.5 |
7.42% |
5.285 |
| TLSJH8 |
2025-11-27 14:31:47 |
16-Apr-2026 |
$4.9 |
$0.175 |
100 |
150 |
$17.5 |
3.56% |
$15.5 |
3.15% |
5.075 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.