Data Last Updated  1100hrs (09 Dec 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 44.64 0.17 44.63 44.64 44.15 44.68 44.11 1306967
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPJQ8 2025-12-08 10:36:56 11-Dec-2025 $40.5 $1.115 100 126 $111.5 2.5% $-302.5 -6.78% 41.615
BHPJS8 2025-12-08 10:15:25 11-Dec-2025 $41 $3.28 100 30 $328 7.35% $-36 -0.81% 44.28
BHPJU8 2025-12-04 14:13:05 11-Dec-2025 $41.5 $3.16 100 140 $316 7.08% $2 0.04% 44.66
BHPK18 2025-12-08 10:30:15 11-Dec-2025 $42.5 $2.145 100 265 $214.5 4.81% $0.5 0.01% 44.645
BHPK78 2025-12-09 11:39:48 11-Dec-2025 $43 $1.662 100 562 $166.2 3.72% $2.2 0.05% 44.662
BHPMZ8 2025-12-04 15:30:21 11-Dec-2025 $43.01 $1.65 100 426 $165 3.7% $2 0.04% 44.66
BHPK98 2025-12-04 10:22:11 11-Dec-2025 $43.5 $1.185 100 987 $118.5 2.65% $4.5 0.1% 44.685
BHPN28 2025-12-04 10:35:35 11-Dec-2025 $43.51 $1.177 100 6 $117.7 2.64% $4.7 0.11% 44.687
BHPKI8 2025-12-04 10:13:23 11-Dec-2025 $44 $0.755 100 1423 $75.5 1.69% $11.5 0.26% 44.755
BHPKK8 2025-12-09 10:33:07 11-Dec-2025 $44.5 $0.415 100 711 $41.5 0.93% $27.5 0.62% 44.915
BHPL58 2025-12-09 11:26:24 11-Dec-2025 $45 $0.165 100 860 $16.5 0.37% $52.5 1.18% 45.165
BHPR38 2025-12-05 15:47:46 11-Dec-2025 $45.01 $0.18 100 20 $18 0.4% $55 1.23% 45.19
BHPL78 2025-12-08 13:11:54 11-Dec-2025 $45.5 $0.072 100 400 $7.2 0.16% $93.2 2.09% 45.572
BHPUF8 2025-12-04 10:10:11 18-Dec-2025 $39 $5.305 100 2081 $530.5 11.88% $-33.5 -0.75% 44.305
BHPUH8 2025-12-05 12:52:55 18-Dec-2025 $40 $4.665 100 1358 $466.5 10.45% $2.5 0.06% 44.665
BHPWD7 2025-12-04 11:11:01 18-Dec-2025 $40.5 $4.17 100 1346 $417 9.34% $3 0.07% 44.67
BHPWH7 2025-12-04 11:07:52 18-Dec-2025 $41.01 $3.32 100 1194 $332 7.44% $-31 -0.69% 44.33
BHPWL7 2025-12-08 11:40:12 18-Dec-2025 $41.51 $2.84 100 720 $284 6.36% $-29 -0.65% 44.35
BHPL77 2025-12-09 11:05:58 18-Dec-2025 $42 $2.685 100 2671 $268.5 6.01% $4.5 0.1% 44.685
BHPWP7 2025-12-08 11:31:34 18-Dec-2025 $42.5 $2.252 100 2346 $225.2 5.04% $11.2 0.25% 44.752
BHPL97 2025-12-08 14:20:01 18-Dec-2025 $43 $1.79 100 13046 $179 4.01% $15 0.34% 44.79
BHPXJ7 2025-12-08 13:06:58 18-Dec-2025 $43.5 $1.382 100 5923 $138.2 3.1% $24.2 0.54% 44.882
BHPXT7 2025-12-04 10:30:59 18-Dec-2025 $43.51 $1.372 100 970 $137.2 3.07% $24.2 0.54% 44.882
BHPLH7 2025-12-08 13:01:48 18-Dec-2025 $44 $1.007 100 4078 $100.7 2.26% $36.7 0.82% 45.007
BHPXL7 2025-12-04 13:57:51 18-Dec-2025 $44.5 $0.695 100 2000 $69.5 1.56% $55.5 1.24% 45.195
BHPXV7 2025-12-05 15:39:08 18-Dec-2025 $44.51 $0.687 100 3854 $68.7 1.54% $55.7 1.25% 45.197
BHPLN7 2025-12-08 14:44:48 18-Dec-2025 $45 $0.45 100 4458 $45 1.01% $81 1.81% 45.45
BHPXA7 2025-12-08 14:13:48 18-Dec-2025 $45.01 $0.447 100 960 $44.7 1% $81.7 1.83% 45.457
BHPXN7 2025-12-04 12:57:06 18-Dec-2025 $45.5 $0.272 100 2765 $27.2 0.61% $113.2 2.54% 45.772
BHPXY7 2025-12-04 14:34:16 18-Dec-2025 $45.51 $0.27 100 309 $27 0.6% $114 2.55% 45.78
BHPLP7 2025-12-04 15:14:57 18-Dec-2025 $46 $0.155 100 3324 $15.5 0.35% $151.5 3.39% 46.155
BHPXC7 2025-12-05 14:07:56 18-Dec-2025 $46.01 $0.155 100 652 $15.5 0.35% $152.5 3.42% 46.165
BHPXP7 2025-12-05 12:45:56 18-Dec-2025 $46.5 $0.082 100 832 $8.2 0.18% $194.2 4.35% 46.582
BHPM77 2025-12-04 10:25:48 18-Dec-2025 $50 $0.08 100 151 $8 0.18% $544 12.19% 50.08
BHPTC8 2025-12-08 13:11:49 24-Dec-2025 $43.5 $1.505 100 20 $150.5 3.37% $36.5 0.82% 45.005
BHPTE8 2025-12-05 14:32:08 24-Dec-2025 $44 $1.152 100 10 $115.2 2.58% $51.2 1.15% 45.152
BHPTG8 2025-12-08 15:55:12 24-Dec-2025 $44.5 $0.857 100 102 $85.7 1.92% $71.7 1.61% 45.357
BHPTI8 2025-12-09 10:50:24 24-Dec-2025 $45 $0.605 100 600 $60.5 1.36% $96.5 2.16% 45.605
BHPTU8 2025-12-09 10:07:47 24-Dec-2025 $48 $0.1 100 100 $10 0.22% $346 7.75% 48.1
BHPJO9 2025-12-08 15:18:58 15-Jan-2026 $40.01 $4.505 100 2305 $450.5 10.09% $-12.5 -0.28% 44.515
BHPCH8 2025-12-04 13:06:46 15-Jan-2026 $41 $3.937 100 590 $393.7 8.82% $29.7 0.67% 44.937
BHPCN8 2025-12-04 14:40:52 15-Jan-2026 $42.5 $2.655 100 995 $265.5 5.95% $51.5 1.15% 45.155
BHPIH8 2025-12-04 10:17:26 15-Jan-2026 $43 $2.26 100 1540 $226 5.06% $62 1.39% 45.26
BHPPR9 2025-12-04 10:34:07 15-Jan-2026 $43.51 $1.892 100 501 $189.2 4.24% $76.2 1.71% 45.402
BHPIR8 2025-12-04 10:56:02 15-Jan-2026 $44 $1.572 100 2766 $157.2 3.52% $93.2 2.09% 45.572
BHP1V9 2025-12-04 11:52:23 15-Jan-2026 $44.01 $1.567 100 1562 $156.7 3.51% $93.7 2.1% 45.577
BHPKF8 2025-12-05 12:28:22 15-Jan-2026 $44.5 $1.27 100 490 $127 2.84% $113 2.53% 45.77
BHPPL7 2025-12-04 12:19:47 15-Jan-2026 $44.51 $1.272 100 211 $127.2 2.85% $114.2 2.56% 45.782
BHPKH8 2025-12-09 11:01:10 15-Jan-2026 $45 $1.032 100 3658 $103.2 2.31% $139.2 3.12% 46.032
BHPJQ9 2025-12-08 12:14:21 15-Jan-2026 $45.01 $1.017 100 400 $101.7 2.28% $138.7 3.11% 46.027
BHPNQ8 2025-12-05 15:35:03 15-Jan-2026 $45.5 $0.795 100 1856 $79.5 1.78% $165.5 3.71% 46.295
BHPPN7 2025-12-09 10:26:46 15-Jan-2026 $45.51 $0.802 100 428 $80.2 1.8% $167.2 3.75% 46.312
BHPJK9 2025-12-09 10:28:34 15-Jan-2026 $46 $0.615 100 6833 $61.5 1.38% $197.5 4.42% 46.615
BHPJM9 2025-12-05 10:41:27 15-Jan-2026 $46.01 $0.62 100 1224 $62 1.39% $199 4.46% 46.63
BHPK79 2025-12-05 10:34:38 15-Jan-2026 $46.5 $0.47 100 2864 $47 1.05% $233 5.22% 46.97
BHPCM7 2025-12-04 13:08:15 15-Jan-2026 $47 $0.355 100 1423 $35.5 0.8% $271.5 6.08% 47.355
BHPR78 2025-12-05 12:21:41 15-Jan-2026 $47.01 $0.355 100 210 $35.5 0.8% $272.5 6.1% 47.365
BHPD97 2025-12-04 15:33:31 15-Jan-2026 $47.5 $0.282 100 50 $28.2 0.63% $314.2 7.04% 47.782
BHPNQ9 2025-12-04 11:32:41 19-Feb-2026 $38 $6.67 100 1 $667 14.94% $3 0.07% 44.67
BHPF99 2025-12-04 12:02:17 19-Feb-2026 $40.5 $4.76 100 233 $476 10.66% $62 1.39% 45.26
BHPFQ9 2025-12-04 10:17:39 19-Feb-2026 $43 $2.842 100 1565 $284.2 6.37% $120.2 2.69% 45.842
BHPPT9 2025-12-08 13:24:22 19-Feb-2026 $43.51 $2.512 100 91 $251.2 5.63% $138.2 3.1% 46.022
BHPFU9 2025-12-05 10:55:07 19-Feb-2026 $44 $2.212 100 1283 $221.2 4.96% $157.2 3.52% 46.212
BHPFW9 2025-12-04 14:31:36 19-Feb-2026 $44.5 $1.925 100 22896 $192.5 4.31% $178.5 4% 46.425
BHPPR7 2025-12-04 14:56:44 19-Feb-2026 $44.51 $1.905 100 268 $190.5 4.27% $177.5 3.98% 46.415
BHPFY9 2025-12-05 12:05:01 19-Feb-2026 $45 $1.657 100 4389 $165.7 3.71% $201.7 4.52% 46.657
BHP8F7 2025-12-08 15:22:54 19-Feb-2026 $45.01 $1.657 100 625 $165.7 3.71% $202.7 4.54% 46.667
BHPG19 2025-12-05 11:39:23 19-Feb-2026 $45.5 $1.422 100 256 $142.2 3.19% $228.2 5.11% 46.922
BHPK99 2025-12-08 10:55:04 19-Feb-2026 $46 $1.205 100 3138 $120.5 2.7% $256.5 5.75% 47.205
BHPKB9 2025-12-09 11:05:30 19-Feb-2026 $46.5 $1.022 100 1101 $102.2 2.29% $288.2 6.46% 47.522
BHPCO7 2025-12-08 12:44:18 19-Feb-2026 $47 $0.857 100 29 $85.7 1.92% $321.7 7.21% 47.857
BHPRO8 2025-12-08 12:15:58 19-Feb-2026 $47.01 $0.852 100 150 $85.2 1.91% $322.2 7.22% 47.862
BHPDL7 2025-12-04 12:01:44 19-Feb-2026 $47.5 $0.727 100 70 $72.7 1.63% $358.7 8.04% 48.227
BHPRQ8 2025-12-08 11:40:05 19-Feb-2026 $48 $0.585 100 342 $58.5 1.31% $394.5 8.84% 48.585
BHPM39 2025-12-04 10:56:22 19-Mar-2026 $41 $4.5 100 68 $450 10.08% $86 1.93% 45.5
BHPM59 2025-12-04 13:29:19 19-Mar-2026 $42 $3.737 100 1168 $373.7 8.37% $109.7 2.46% 45.737
BHPT47 2025-12-04 12:17:29 19-Mar-2026 $42.5 $3.389 100 4500 $338.9 7.59% $124.9 2.8% 45.889
BHPME9 2025-12-04 12:30:10 19-Mar-2026 $44 $2.415 100 1719 $241.5 5.41% $177.5 3.98% 46.415
BHPL28 2025-12-08 11:14:41 19-Mar-2026 $44.5 $2.137 100 174 $213.7 4.79% $199.7 4.47% 46.637
BHPI48 2025-12-05 15:46:25 19-Mar-2026 $45.01 $1.632 100 1349 $163.2 3.66% $200.2 4.48% 46.642
BHPNS8 2025-12-04 14:16:36 19-Mar-2026 $45.5 $1.597 100 4 $159.7 3.58% $245.7 5.5% 47.097
BHPQM8 2025-12-08 15:49:28 19-Mar-2026 $45.51 $1.41 100 23 $141 3.16% $228 5.11% 46.92
BHPMO9 2025-12-04 14:08:05 19-Mar-2026 $46 $1.425 100 229 $142.5 3.19% $278.5 6.24% 47.425
BHPUG7 2025-12-04 15:09:16 19-Mar-2026 $46.01 $1.234 100 1272 $123.4 2.76% $260.4 5.83% 47.244
BHPMQ9 2025-12-05 15:49:05 19-Mar-2026 $47 $1.017 100 90 $101.7 2.28% $337.7 7.56% 48.017
BHPL37 2025-12-08 11:55:34 19-Mar-2026 $47.01 $0.915 100 196 $91.5 2.05% $328.5 7.36% 47.925
BHPMS9 2025-12-05 15:05:37 19-Mar-2026 $48 $0.735 100 372 $73.5 1.65% $409.5 9.17% 48.735
BHPSF9 2025-12-04 13:55:18 19-Mar-2026 $49 $0.515 100 80 $51.5 1.15% $487.5 10.92% 49.515
BHPZC9 2025-12-05 15:56:05 19-Mar-2026 $50 $0.365 100 76 $36.5 0.82% $572.5 12.82% 50.365
BHPJJ7 2025-12-04 10:18:34 16-Apr-2026 $40 $5.375 100 75 $537.5 12.04% $73.5 1.65% 45.375
BHPQU8 2025-12-04 10:24:58 16-Apr-2026 $45.01 $1.76 100 20 $176 3.94% $213 4.77% 46.77
BHPEF7 2025-12-04 10:27:31 16-Apr-2026 $45.5 $1.807 100 60 $180.7 4.05% $266.7 5.97% 47.307
BHPEH7 2025-12-04 15:02:44 16-Apr-2026 $46 $1.582 100 100 $158.2 3.54% $294.2 6.59% 47.582
BHPEL7 2025-12-09 10:15:20 16-Apr-2026 $47 $1.197 100 13695 $119.7 2.68% $355.7 7.97% 48.197
BHPNY9 2025-12-04 12:39:54 18-Jun-2026 $30.01 $14.115 100 90 $1411.5 31.62% $-51.5 -1.15% 44.125
BHPUI7 2025-12-04 11:06:33 18-Jun-2026 $43.01 $3.41 100 56 $341 7.64% $178 3.99% 46.42
BHPKS9 2025-12-08 11:32:30 18-Jun-2026 $45 $2.55 100 2207 $255 5.71% $291 6.52% 47.55
BHPNU8 2025-12-05 11:32:08 18-Jun-2026 $45.5 $2.335 100 30 $233.5 5.23% $319.5 7.16% 47.835
BHPKU9 2025-12-04 14:10:08 18-Jun-2026 $46 $2.102 100 110 $210.2 4.71% $346.2 7.76% 48.102
BHPL79 2025-12-04 12:54:44 18-Jun-2026 $50 $0.87 100 11 $87 1.95% $623 13.96% 50.87
BHP2F8 2025-12-05 11:03:37 17-Dec-2026 $45 $3.51 100 188 $351 7.86% $387 8.67% 48.51
BHPZ97 2025-12-04 12:12:32 15-Jun-2028 $44 $5.88 100 10 $588 13.17% $524 11.74% 49.88

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.95 0.25 23.95 23.96 23.8 24.07 23.73 511070
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 $1.077 100 160 $107.7 4.5% $12.7 0.53% 24.077
BSL8H8 2025-12-08 11:50:36 18-Dec-2025 $24.01 $0.365 100 274 $36.5 1.52% $42.5 1.77% 24.375
BSLZ89 2025-12-09 10:43:08 18-Dec-2025 $24.5 $0.2 100 165 $20 0.84% $75 3.13% 24.7
BSLN97 2025-12-05 13:12:35 15-Jan-2026 $24.51 $0.525 100 20 $52.5 2.19% $108.5 4.53% 25.035
BSLSQ7 2025-12-09 10:38:55 19-Feb-2026 $25.51 $0.55 100 1 $55 2.3% $211 8.81% 26.06
BSLSA7 2025-12-05 15:00:35 19-Feb-2026 $27 $0.242 100 100 $24.2 1.01% $329.2 13.75% 27.242
BSL1M8 2025-12-04 14:55:45 18-Jun-2026 $29 $0.365 100 8 $36.5 1.52% $541.5 22.61% 29.365

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.905 -0.045 4.9 4.91 4.95 4.95 4.9 5073118
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSUR8 2025-12-08 11:15:44 18-Dec-2025 $5 $0.04 100 29867 $4 0.82% $13.5 2.75% 5.04
TLS6G8 2025-12-09 11:34:04 18-Dec-2025 $5.01 $0.04 100 3723 $4 0.82% $14.5 2.96% 5.05
TLS3Q7 2025-12-09 10:48:15 15-Jan-2026 $4.9 $0.085 100 2307 $8.5 1.73% $8 1.63% 4.985
TLSG47 2025-12-04 14:28:44 19-Feb-2026 $4.9 $0.142 100 985 $14.2 2.9% $13.7 2.79% 5.042
TLSQE8 2025-12-04 12:08:00 19-Mar-2026 $4.91 $0.107 100 1800 $10.7 2.18% $11.2 2.28% 5.017

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.