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
|
40.9 |
-1.58 |
40.88 |
40.97 |
42 |
42.11 |
40.8 |
12252545 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZ37 |
2025-11-17 14:11:07 |
20-Nov-2025 |
$38.51 |
$2.435 |
100 |
161 |
$243.5 |
5.95% |
$4.5 |
0.11% |
40.945 |
| BHPSJ7 |
2025-11-18 11:55:25 |
20-Nov-2025 |
$39.01 |
$1.955 |
100 |
575 |
$195.5 |
4.78% |
$6.5 |
0.16% |
40.965 |
| BHPSL7 |
2025-11-18 15:44:46 |
20-Nov-2025 |
$39.51 |
$1.495 |
100 |
150 |
$149.5 |
3.66% |
$10.5 |
0.26% |
41.005 |
| BHPKO7 |
2025-11-18 15:46:07 |
20-Nov-2025 |
$40.01 |
$1.065 |
100 |
1907 |
$106.5 |
2.6% |
$17.5 |
0.43% |
41.075 |
| BHPMG9 |
2025-11-18 10:30:42 |
20-Nov-2025 |
$40.5 |
$0.705 |
100 |
401 |
$70.5 |
1.72% |
$30.5 |
0.75% |
41.205 |
| BHPTI8 |
2025-11-18 12:36:43 |
20-Nov-2025 |
$40.51 |
$0.7 |
100 |
620 |
$70 |
1.71% |
$31 |
0.76% |
41.21 |
| BHPMK9 |
2025-11-17 11:43:06 |
20-Nov-2025 |
$41 |
$0.42 |
100 |
184 |
$42 |
1.03% |
$52 |
1.27% |
41.42 |
| BHPMM9 |
2025-11-18 11:50:23 |
20-Nov-2025 |
$41.5 |
$0.225 |
100 |
246 |
$22.5 |
0.55% |
$82.5 |
2.02% |
41.725 |
| BHPK38 |
2025-11-18 15:53:37 |
20-Nov-2025 |
$41.51 |
$0.215 |
100 |
866 |
$21.5 |
0.53% |
$82.5 |
2.02% |
41.725 |
| BHPMW9 |
2025-11-18 13:55:31 |
20-Nov-2025 |
$42 |
$0.115 |
100 |
1486 |
$11.5 |
0.28% |
$121.5 |
2.97% |
42.115 |
| BHPZ57 |
2025-11-18 12:20:12 |
20-Nov-2025 |
$42.01 |
$0.1 |
100 |
559 |
$10 |
0.24% |
$121 |
2.96% |
42.11 |
| BHPMY9 |
2025-11-18 12:24:31 |
20-Nov-2025 |
$42.5 |
$0.055 |
100 |
1043 |
$5.5 |
0.13% |
$165.5 |
4.05% |
42.555 |
| BHPQN9 |
2025-11-18 13:15:13 |
20-Nov-2025 |
$43 |
$0.025 |
100 |
3401 |
$2.5 |
0.06% |
$212.5 |
5.2% |
43.025 |
| BHPSN7 |
2025-11-17 15:06:55 |
20-Nov-2025 |
$43.01 |
$0.025 |
100 |
1805 |
$2.5 |
0.06% |
$213.5 |
5.22% |
43.035 |
| BHPKQ7 |
2025-11-17 12:44:37 |
20-Nov-2025 |
$43.5 |
$0.01 |
100 |
2638 |
$1 |
0.02% |
$261 |
6.38% |
43.51 |
| BHPKS7 |
2025-11-14 12:08:07 |
20-Nov-2025 |
$43.51 |
$0.01 |
100 |
1643 |
$1 |
0.02% |
$262 |
6.41% |
43.52 |
| BHPI98 |
2025-11-17 15:43:20 |
20-Nov-2025 |
$44 |
$0.004 |
100 |
6723 |
$0.4 |
0.01% |
$310.4 |
7.59% |
44.004 |
| BHPUD8 |
2025-11-17 12:37:25 |
20-Nov-2025 |
$44.01 |
$0.004 |
100 |
27738 |
$0.4 |
0.01% |
$311.4 |
7.61% |
44.014 |
| BHPKD8 |
2025-11-14 13:19:14 |
20-Nov-2025 |
$45 |
$0.001 |
100 |
4744 |
$0.1 |
0% |
$410.1 |
10.03% |
45.001 |
| BHPNO8 |
2025-11-14 13:13:18 |
20-Nov-2025 |
$45.5 |
$0 |
100 |
2968 |
$0 |
0% |
$460 |
11.25% |
45.5 |
| BHPRL7 |
2025-11-18 14:51:03 |
27-Nov-2025 |
$42 |
$0.3 |
100 |
835 |
$30 |
0.73% |
$140 |
3.42% |
42.3 |
| BHPRN7 |
2025-11-18 14:21:37 |
27-Nov-2025 |
$42.5 |
$0.19 |
100 |
475 |
$19 |
0.46% |
$179 |
4.38% |
42.69 |
| BHPRP7 |
2025-11-18 14:24:45 |
27-Nov-2025 |
$43 |
$0.115 |
100 |
492 |
$11.5 |
0.28% |
$221.5 |
5.42% |
43.115 |
| BHPTW7 |
2025-11-14 16:10:22 |
27-Nov-2025 |
$43.01 |
$0.115 |
100 |
224 |
$11.5 |
0.28% |
$222.5 |
5.44% |
43.125 |
| BHPRT7 |
2025-11-17 10:16:17 |
27-Nov-2025 |
$44 |
$0.04 |
100 |
125 |
$4 |
0.1% |
$314 |
7.68% |
44.04 |
| BHPVB7 |
2025-11-18 10:31:52 |
04-Dec-2025 |
$40.5 |
$1.13 |
100 |
30 |
$113 |
2.76% |
$73 |
1.78% |
41.63 |
| BHPVD7 |
2025-11-18 14:24:44 |
04-Dec-2025 |
$41 |
$0.855 |
100 |
7 |
$85.5 |
2.09% |
$95.5 |
2.33% |
41.855 |
| BHPVH7 |
2025-11-17 12:07:01 |
04-Dec-2025 |
$42 |
$0.46 |
100 |
163 |
$46 |
1.12% |
$156 |
3.81% |
42.46 |
| BHPVJ7 |
2025-11-17 13:29:14 |
04-Dec-2025 |
$42.5 |
$0.325 |
100 |
40 |
$32.5 |
0.79% |
$192.5 |
4.71% |
42.825 |
| BHPX17 |
2025-11-17 12:21:39 |
04-Dec-2025 |
$43.01 |
$0.22 |
100 |
50 |
$22 |
0.54% |
$233 |
5.7% |
43.23 |
| BHPVN7 |
2025-11-14 16:10:23 |
04-Dec-2025 |
$43.5 |
$0.15 |
100 |
30 |
$15 |
0.37% |
$275 |
6.72% |
43.65 |
| BHPX57 |
2025-11-18 12:59:44 |
04-Dec-2025 |
$44.01 |
$0.1 |
100 |
100 |
$10 |
0.24% |
$321 |
7.85% |
44.11 |
| BHPJ38 |
2025-11-17 12:23:07 |
18-Dec-2025 |
$38 |
$3.285 |
100 |
808 |
$328.5 |
8.03% |
$38.5 |
0.94% |
41.285 |
| BHPSY8 |
2025-11-17 14:11:33 |
18-Dec-2025 |
$39.01 |
$2.47 |
100 |
1115 |
$247 |
6.04% |
$58 |
1.42% |
41.48 |
| BHPUH8 |
2025-11-18 11:58:52 |
18-Dec-2025 |
$40 |
$1.77 |
100 |
1142 |
$177 |
4.33% |
$87 |
2.13% |
41.77 |
| BHPWB7 |
2025-11-18 15:41:31 |
18-Dec-2025 |
$40.01 |
$1.76 |
100 |
1765 |
$176 |
4.3% |
$87 |
2.13% |
41.77 |
| BHPRZ7 |
2025-11-18 11:15:19 |
18-Dec-2025 |
$41 |
$1.18 |
100 |
1753 |
$118 |
2.89% |
$128 |
3.13% |
42.18 |
| BHPWH7 |
2025-11-18 15:48:22 |
18-Dec-2025 |
$41.01 |
$1.17 |
100 |
1077 |
$117 |
2.86% |
$128 |
3.13% |
42.18 |
| BHPWJ7 |
2025-11-18 10:42:25 |
18-Dec-2025 |
$41.5 |
$0.935 |
100 |
2485 |
$93.5 |
2.29% |
$153.5 |
3.75% |
42.435 |
| BHPWL7 |
2025-11-18 15:34:04 |
18-Dec-2025 |
$41.51 |
$0.93 |
100 |
307 |
$93 |
2.27% |
$154 |
3.77% |
42.44 |
| BHPWN7 |
2025-11-18 15:03:27 |
18-Dec-2025 |
$42.01 |
$0.73 |
100 |
845 |
$73 |
1.78% |
$184 |
4.5% |
42.74 |
| BHPWP7 |
2025-11-18 14:16:54 |
18-Dec-2025 |
$42.5 |
$0.565 |
100 |
2173 |
$56.5 |
1.38% |
$216.5 |
5.29% |
43.065 |
| BHPWR7 |
2025-11-17 11:31:05 |
18-Dec-2025 |
$42.51 |
$0.56 |
100 |
2151 |
$56 |
1.37% |
$217 |
5.31% |
43.07 |
| BHPWT7 |
2025-11-18 13:31:18 |
18-Dec-2025 |
$43.01 |
$0.425 |
100 |
3365 |
$42.5 |
1.04% |
$253.5 |
6.2% |
43.435 |
| BHPXJ7 |
2025-11-14 12:29:50 |
18-Dec-2025 |
$43.5 |
$0.32 |
100 |
4802 |
$32 |
0.78% |
$292 |
7.14% |
43.82 |
| BHPXT7 |
2025-11-17 15:02:23 |
18-Dec-2025 |
$43.51 |
$0.315 |
100 |
628 |
$31.5 |
0.77% |
$292.5 |
7.15% |
43.825 |
| BHPLH7 |
2025-11-18 11:04:46 |
18-Dec-2025 |
$44 |
$0.23 |
100 |
5063 |
$23 |
0.56% |
$333 |
8.14% |
44.23 |
| BHPX87 |
2025-11-18 12:39:04 |
18-Dec-2025 |
$44.01 |
$0.23 |
100 |
1388 |
$23 |
0.56% |
$334 |
8.17% |
44.24 |
| BHPXL7 |
2025-11-14 10:20:53 |
18-Dec-2025 |
$44.5 |
$0.165 |
100 |
1266 |
$16.5 |
0.4% |
$376.5 |
9.21% |
44.665 |
| BHPXV7 |
2025-11-14 10:25:00 |
18-Dec-2025 |
$44.51 |
$0.165 |
100 |
3739 |
$16.5 |
0.4% |
$377.5 |
9.23% |
44.675 |
| BHPLN7 |
2025-11-14 13:59:30 |
18-Dec-2025 |
$45 |
$0.115 |
100 |
5652 |
$11.5 |
0.28% |
$421.5 |
10.31% |
45.115 |
| BHPXA7 |
2025-11-18 13:52:39 |
18-Dec-2025 |
$45.01 |
$0.115 |
100 |
1151 |
$11.5 |
0.28% |
$422.5 |
10.33% |
45.125 |
| BHPXN7 |
2025-11-18 12:34:05 |
18-Dec-2025 |
$45.5 |
$0.08 |
100 |
1361 |
$8 |
0.2% |
$468 |
11.44% |
45.58 |
| BHPLP7 |
2025-11-18 11:54:10 |
18-Dec-2025 |
$46 |
$0.055 |
100 |
1977 |
$5.5 |
0.13% |
$515.5 |
12.6% |
46.055 |
| BHPLR7 |
2025-11-18 10:22:04 |
18-Dec-2025 |
$47 |
$0.025 |
100 |
484 |
$2.5 |
0.06% |
$612.5 |
14.98% |
47.025 |
| BHPLT7 |
2025-11-14 10:25:01 |
18-Dec-2025 |
$48 |
$0.009 |
100 |
2979 |
$0.9 |
0.02% |
$710.9 |
17.38% |
48.009 |
| BHPY38 |
2025-11-18 12:04:27 |
15-Jan-2026 |
$39.51 |
$2.495 |
100 |
986 |
$249.5 |
6.1% |
$110.5 |
2.7% |
42.005 |
| BHPCH8 |
2025-11-18 15:57:40 |
15-Jan-2026 |
$41 |
$1.595 |
100 |
133 |
$159.5 |
3.9% |
$169.5 |
4.14% |
42.595 |
| BHPP79 |
2025-11-14 11:29:18 |
15-Jan-2026 |
$41.01 |
$1.59 |
100 |
30 |
$159 |
3.89% |
$170 |
4.16% |
42.6 |
| BHPP99 |
2025-11-14 10:58:16 |
15-Jan-2026 |
$41.51 |
$1.335 |
100 |
25 |
$133.5 |
3.26% |
$194.5 |
4.76% |
42.845 |
| BHPCN8 |
2025-11-14 10:54:14 |
15-Jan-2026 |
$42.5 |
$0.915 |
100 |
1475 |
$91.5 |
2.24% |
$251.5 |
6.15% |
43.415 |
| BHPIH8 |
2025-11-18 14:33:10 |
15-Jan-2026 |
$43 |
$0.745 |
100 |
791 |
$74.5 |
1.82% |
$284.5 |
6.96% |
43.745 |
| BHPY58 |
2025-11-18 12:44:20 |
15-Jan-2026 |
$43.01 |
$0.74 |
100 |
338 |
$74 |
1.81% |
$285 |
6.97% |
43.75 |
| BHPIJ8 |
2025-11-18 15:54:01 |
15-Jan-2026 |
$43.5 |
$0.6 |
100 |
691 |
$60 |
1.47% |
$320 |
7.82% |
44.1 |
| BHPPR9 |
2025-11-17 12:34:38 |
15-Jan-2026 |
$43.51 |
$0.595 |
100 |
169 |
$59.5 |
1.45% |
$320.5 |
7.84% |
44.105 |
| BHP1V9 |
2025-11-17 12:41:50 |
15-Jan-2026 |
$44.01 |
$0.475 |
100 |
186 |
$47.5 |
1.16% |
$358.5 |
8.77% |
44.485 |
| BHPPL7 |
2025-11-18 12:52:59 |
15-Jan-2026 |
$44.51 |
$0.38 |
100 |
54 |
$38 |
0.93% |
$399 |
9.76% |
44.89 |
| BHPKH8 |
2025-11-18 15:33:44 |
15-Jan-2026 |
$45 |
$0.3 |
100 |
1623 |
$30 |
0.73% |
$440 |
10.76% |
45.3 |
| BHPJK9 |
2025-11-18 11:14:27 |
15-Jan-2026 |
$46 |
$0.18 |
100 |
371 |
$18 |
0.44% |
$528 |
12.91% |
46.18 |
| BHPJM9 |
2025-11-18 15:16:25 |
15-Jan-2026 |
$46.01 |
$0.18 |
100 |
164 |
$18 |
0.44% |
$529 |
12.93% |
46.19 |
| BHPCM7 |
2025-11-14 15:42:08 |
15-Jan-2026 |
$47 |
$0.115 |
100 |
297 |
$11.5 |
0.28% |
$621.5 |
15.2% |
47.115 |
| BHPFG9 |
2025-11-18 15:40:22 |
19-Feb-2026 |
$41 |
$2.065 |
100 |
326 |
$206.5 |
5.05% |
$216.5 |
5.29% |
43.065 |
| BHP2J9 |
2025-11-18 11:49:55 |
19-Feb-2026 |
$41.51 |
$1.81 |
100 |
129 |
$181 |
4.43% |
$242 |
5.92% |
43.32 |
| BHP7X7 |
2025-11-17 10:55:16 |
19-Feb-2026 |
$42.01 |
$1.57 |
100 |
79 |
$157 |
3.84% |
$268 |
6.55% |
43.58 |
| BHPFO9 |
2025-11-18 10:36:45 |
19-Feb-2026 |
$42.5 |
$1.365 |
100 |
9 |
$136.5 |
3.34% |
$296.5 |
7.25% |
43.865 |
| BHP2M9 |
2025-11-18 12:33:07 |
19-Feb-2026 |
$42.51 |
$1.36 |
100 |
250 |
$136 |
3.33% |
$297 |
7.26% |
43.87 |
| BHPFQ9 |
2025-11-17 15:56:02 |
19-Feb-2026 |
$43 |
$1.175 |
100 |
222 |
$117.5 |
2.87% |
$327.5 |
8.01% |
44.175 |
| BHPFU9 |
2025-11-18 15:55:49 |
19-Feb-2026 |
$44 |
$0.855 |
100 |
464 |
$85.5 |
2.09% |
$395.5 |
9.67% |
44.855 |
| BHPZJ7 |
2025-11-18 13:23:01 |
19-Mar-2026 |
$42.51 |
$1.35 |
100 |
830 |
$135 |
3.3% |
$296 |
7.24% |
43.86 |
| BHPUE7 |
2025-11-18 13:57:11 |
19-Mar-2026 |
$43.01 |
$1.18 |
100 |
318 |
$118 |
2.89% |
$329 |
8.04% |
44.19 |
| BHPL17 |
2025-11-17 13:24:06 |
19-Mar-2026 |
$43.51 |
$1.03 |
100 |
97 |
$103 |
2.52% |
$364 |
8.9% |
44.54 |
| BHPI48 |
2025-11-18 12:59:01 |
19-Mar-2026 |
$45.01 |
$0.66 |
100 |
650 |
$66 |
1.61% |
$477 |
11.66% |
45.67 |
| BHPMS9 |
2025-11-18 15:02:25 |
19-Mar-2026 |
$48 |
$0.255 |
100 |
357 |
$25.5 |
0.62% |
$735.5 |
17.98% |
48.255 |
| BHPNY9 |
2025-11-18 14:21:37 |
18-Jun-2026 |
$30.01 |
$10.86 |
100 |
50 |
$1086 |
26.55% |
$-3 |
-0.07% |
40.87 |
| BHPKO9 |
2025-11-14 12:34:31 |
18-Jun-2026 |
$43 |
$1.925 |
100 |
103 |
$192.5 |
4.71% |
$402.5 |
9.84% |
44.925 |
| BHPL48 |
2025-11-17 15:34:17 |
18-Jun-2026 |
$44.5 |
$1.41 |
100 |
957 |
$141 |
3.45% |
$501 |
12.25% |
45.91 |
| BHPJY9 |
2025-11-18 12:35:28 |
16-Dec-2027 |
$45 |
$3.375 |
100 |
2 |
$337.5 |
8.25% |
$747.5 |
18.28% |
48.375 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.1 |
-0.38 |
22 |
22.15 |
21 |
22.18 |
20.46 |
4443726 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG77 |
2025-11-17 10:14:55 |
20-Nov-2025 |
$22.5 |
$0.115 |
100 |
340 |
$11.5 |
0.52% |
$51.5 |
2.33% |
22.615 |
| BSLG97 |
2025-11-17 15:59:20 |
20-Nov-2025 |
$23 |
$0.025 |
100 |
222 |
$2.5 |
0.11% |
$92.5 |
4.19% |
23.025 |
| BSLSP9 |
2025-11-14 12:30:59 |
18-Dec-2025 |
$21.5 |
$1.1 |
100 |
22 |
$110 |
4.98% |
$50 |
2.26% |
22.6 |
| BSLUS9 |
2025-11-18 14:00:16 |
18-Dec-2025 |
$22 |
$0.8 |
100 |
250 |
$80 |
3.62% |
$70 |
3.17% |
22.8 |
| BSLSR9 |
2025-11-17 11:23:42 |
18-Dec-2025 |
$22.5 |
$0.565 |
100 |
214 |
$56.5 |
2.56% |
$96.5 |
4.37% |
23.065 |
| BSLW99 |
2025-11-18 10:44:16 |
18-Dec-2025 |
$23 |
$0.385 |
100 |
50 |
$38.5 |
1.74% |
$128.5 |
5.81% |
23.385 |
| BSL2V7 |
2025-11-17 11:33:51 |
18-Dec-2025 |
$24 |
$0.16 |
100 |
329 |
$16 |
0.72% |
$206 |
9.32% |
24.16 |
| BSLMK7 |
2025-11-14 10:20:34 |
15-Jan-2026 |
$24 |
$0.31 |
100 |
45 |
$31 |
1.4% |
$221 |
10% |
24.31 |
| BSLRR7 |
2025-11-17 13:50:09 |
19-Feb-2026 |
$22.5 |
$1.11 |
100 |
10 |
$111 |
5.02% |
$151 |
6.83% |
23.61 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.92 |
-0.01 |
4.9 |
4.92 |
4.95 |
4.97 |
4.87 |
26769345 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUD8 |
2025-11-17 13:01:20 |
20-Nov-2025 |
$4.9 |
$0.04 |
100 |
1320 |
$4 |
0.81% |
$2 |
0.41% |
4.94 |
| TLSJL7 |
2025-11-18 13:08:21 |
18-Dec-2025 |
$4.9 |
$0.1 |
100 |
6054 |
$10 |
2.03% |
$8 |
1.63% |
5 |
| TLSUR8 |
2025-11-17 13:23:50 |
18-Dec-2025 |
$5 |
$0.05 |
100 |
30034 |
$5 |
1.02% |
$13 |
2.64% |
5.05 |
| TLS3Q7 |
2025-11-18 15:59:02 |
15-Jan-2026 |
$4.9 |
$0.13 |
100 |
303 |
$13 |
2.64% |
$11 |
2.24% |
5.03 |
| TLSG47 |
2025-11-17 13:31:44 |
19-Feb-2026 |
$4.9 |
$0.175 |
100 |
220 |
$17.5 |
3.56% |
$15.5 |
3.15% |
5.075 |
| TLSD67 |
2025-11-17 10:08:47 |
17-Sep-2026 |
$5 |
$0.185 |
100 |
3 |
$18.5 |
3.76% |
$26.5 |
5.39% |
5.185 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.