Data Last Updated  Close of Day (02 Jul 2025)

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.