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
|
42.48 |
-0.27 |
42.48 |
42.52 |
42.13 |
42.56 |
42.01 |
5526619 |
|
| 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 |
$3.995 |
100 |
161 |
$399.5 |
9.4% |
$2.5 |
0.06% |
42.505 |
| BHPKO7 |
2025-11-14 10:56:24 |
20-Nov-2025 |
$40.01 |
$2.515 |
100 |
2007 |
$251.5 |
5.92% |
$4.5 |
0.11% |
42.525 |
| BHPMK9 |
2025-11-17 11:43:06 |
20-Nov-2025 |
$41 |
$1.575 |
100 |
201 |
$157.5 |
3.71% |
$9.5 |
0.22% |
42.575 |
| BHPMM9 |
2025-11-17 15:45:14 |
20-Nov-2025 |
$41.5 |
$1.14 |
100 |
259 |
$114 |
2.68% |
$16 |
0.38% |
42.64 |
| BHPMW9 |
2025-11-17 14:34:36 |
20-Nov-2025 |
$42 |
$0.76 |
100 |
1344 |
$76 |
1.79% |
$28 |
0.66% |
42.76 |
| BHPMY9 |
2025-11-17 11:44:30 |
20-Nov-2025 |
$42.5 |
$0.46 |
100 |
1082 |
$46 |
1.08% |
$48 |
1.13% |
42.96 |
| BHPQN9 |
2025-11-17 13:44:49 |
20-Nov-2025 |
$43 |
$0.245 |
100 |
3791 |
$24.5 |
0.58% |
$76.5 |
1.8% |
43.245 |
| BHPSN7 |
2025-11-17 15:06:55 |
20-Nov-2025 |
$43.01 |
$0.24 |
100 |
1915 |
$24 |
0.56% |
$77 |
1.81% |
43.25 |
| BHPKQ7 |
2025-11-17 12:44:37 |
20-Nov-2025 |
$43.5 |
$0.115 |
100 |
2668 |
$11.5 |
0.27% |
$113.5 |
2.67% |
43.615 |
| BHPKS7 |
2025-11-14 12:08:07 |
20-Nov-2025 |
$43.51 |
$0.115 |
100 |
1743 |
$11.5 |
0.27% |
$114.5 |
2.7% |
43.625 |
| BHPI98 |
2025-11-17 15:43:20 |
20-Nov-2025 |
$44 |
$0.05 |
100 |
6698 |
$5 |
0.12% |
$157 |
3.7% |
44.05 |
| BHPUD8 |
2025-11-17 12:37:25 |
20-Nov-2025 |
$44.01 |
$0.045 |
100 |
27782 |
$4.5 |
0.11% |
$157.5 |
3.71% |
44.055 |
| BHPKB8 |
2025-11-13 16:10:18 |
20-Nov-2025 |
$44.5 |
$0.015 |
100 |
1134 |
$1.5 |
0.04% |
$203.5 |
4.79% |
44.515 |
| BHPKD8 |
2025-11-14 13:19:14 |
20-Nov-2025 |
$45 |
$0.005 |
100 |
4744 |
$0.5 |
0.01% |
$252.5 |
5.94% |
45.005 |
| BHPNO8 |
2025-11-14 13:13:18 |
20-Nov-2025 |
$45.5 |
$0.001 |
100 |
2968 |
$0.1 |
0% |
$302.1 |
7.11% |
45.501 |
| BHPK19 |
2025-11-13 15:24:54 |
20-Nov-2025 |
$46 |
$0 |
100 |
12325 |
$0 |
0% |
$352 |
8.29% |
46 |
| BHPKU7 |
2025-11-13 15:24:57 |
20-Nov-2025 |
$47 |
$0 |
100 |
675 |
$0 |
0% |
$452 |
10.64% |
47 |
| BHPRL7 |
2025-11-17 12:10:55 |
27-Nov-2025 |
$42 |
$0.985 |
100 |
745 |
$98.5 |
2.32% |
$50.5 |
1.19% |
42.985 |
| BHPRN7 |
2025-11-17 13:27:53 |
27-Nov-2025 |
$42.5 |
$0.685 |
100 |
80 |
$68.5 |
1.61% |
$70.5 |
1.66% |
43.185 |
| BHPRP7 |
2025-11-14 15:43:17 |
27-Nov-2025 |
$43 |
$0.46 |
100 |
492 |
$46 |
1.08% |
$98 |
2.31% |
43.46 |
| BHPTW7 |
2025-11-14 16:10:22 |
27-Nov-2025 |
$43.01 |
$0.45 |
100 |
224 |
$45 |
1.06% |
$98 |
2.31% |
43.46 |
| BHPRT7 |
2025-11-17 10:16:17 |
27-Nov-2025 |
$44 |
$0.17 |
100 |
62 |
$17 |
0.4% |
$169 |
3.98% |
44.17 |
| BHPU17 |
2025-11-13 10:46:43 |
27-Nov-2025 |
$44.01 |
$0.165 |
100 |
10 |
$16.5 |
0.39% |
$169.5 |
3.99% |
44.175 |
| BHPRV7 |
2025-11-13 15:18:56 |
27-Nov-2025 |
$44.5 |
$0.095 |
100 |
15 |
$9.5 |
0.22% |
$211.5 |
4.98% |
44.595 |
| BHPS27 |
2025-11-13 13:40:06 |
27-Nov-2025 |
$45.5 |
$0.025 |
100 |
200 |
$2.5 |
0.06% |
$304.5 |
7.17% |
45.525 |
| BHPVH7 |
2025-11-17 12:07:01 |
04-Dec-2025 |
$42 |
$1.135 |
100 |
140 |
$113.5 |
2.67% |
$65.5 |
1.54% |
43.135 |
| BHPVJ7 |
2025-11-17 13:29:14 |
04-Dec-2025 |
$42.5 |
$0.855 |
100 |
1849 |
$85.5 |
2.01% |
$87.5 |
2.06% |
43.355 |
| BHPX17 |
2025-11-17 12:21:39 |
04-Dec-2025 |
$43.01 |
$0.62 |
100 |
537 |
$62 |
1.46% |
$115 |
2.71% |
43.63 |
| BHPVN7 |
2025-11-14 16:10:23 |
04-Dec-2025 |
$43.5 |
$0.445 |
100 |
30 |
$44.5 |
1.05% |
$146.5 |
3.45% |
43.945 |
| BHPJ38 |
2025-11-17 12:23:07 |
18-Dec-2025 |
$38 |
$4.7 |
100 |
808 |
$470 |
11.06% |
$22 |
0.52% |
42.7 |
| BHPSY8 |
2025-11-17 14:11:33 |
18-Dec-2025 |
$39.01 |
$3.77 |
100 |
1015 |
$377 |
8.87% |
$30 |
0.71% |
42.78 |
| BHPWJ7 |
2025-11-13 14:53:50 |
18-Dec-2025 |
$41.5 |
$1.775 |
100 |
2485 |
$177.5 |
4.18% |
$79.5 |
1.87% |
43.275 |
| BHPL77 |
2025-11-13 11:19:50 |
18-Dec-2025 |
$42 |
$1.455 |
100 |
1197 |
$145.5 |
3.43% |
$97.5 |
2.3% |
43.455 |
| BHPWN7 |
2025-11-14 13:08:17 |
18-Dec-2025 |
$42.01 |
$1.45 |
100 |
800 |
$145 |
3.41% |
$98 |
2.31% |
43.46 |
| BHPWR7 |
2025-11-17 11:31:05 |
18-Dec-2025 |
$42.51 |
$1.165 |
100 |
2082 |
$116.5 |
2.74% |
$119.5 |
2.81% |
43.675 |
| BHPL97 |
2025-11-13 11:43:41 |
18-Dec-2025 |
$43 |
$0.925 |
100 |
9893 |
$92.5 |
2.18% |
$144.5 |
3.4% |
43.925 |
| BHPWT7 |
2025-11-17 11:01:07 |
18-Dec-2025 |
$43.01 |
$0.92 |
100 |
3402 |
$92 |
2.17% |
$145 |
3.41% |
43.93 |
| BHPXJ7 |
2025-11-14 12:29:50 |
18-Dec-2025 |
$43.5 |
$0.715 |
100 |
4802 |
$71.5 |
1.68% |
$173.5 |
4.08% |
44.215 |
| BHPXT7 |
2025-11-17 15:02:23 |
18-Dec-2025 |
$43.51 |
$0.715 |
100 |
596 |
$71.5 |
1.68% |
$174.5 |
4.11% |
44.225 |
| BHPLH7 |
2025-11-17 11:08:26 |
18-Dec-2025 |
$44 |
$0.545 |
100 |
5063 |
$54.5 |
1.28% |
$206.5 |
4.86% |
44.545 |
| BHPX87 |
2025-11-17 11:00:17 |
18-Dec-2025 |
$44.01 |
$0.54 |
100 |
1418 |
$54 |
1.27% |
$207 |
4.87% |
44.55 |
| BHPXL7 |
2025-11-14 10:20:53 |
18-Dec-2025 |
$44.5 |
$0.405 |
100 |
1266 |
$40.5 |
0.95% |
$242.5 |
5.71% |
44.905 |
| BHPXV7 |
2025-11-14 10:25:00 |
18-Dec-2025 |
$44.51 |
$0.4 |
100 |
3739 |
$40 |
0.94% |
$243 |
5.72% |
44.91 |
| BHPLN7 |
2025-11-14 13:59:30 |
18-Dec-2025 |
$45 |
$0.295 |
100 |
5652 |
$29.5 |
0.69% |
$281.5 |
6.63% |
45.295 |
| BHPXA7 |
2025-11-17 13:43:31 |
18-Dec-2025 |
$45.01 |
$0.295 |
100 |
1301 |
$29.5 |
0.69% |
$282.5 |
6.65% |
45.305 |
| BHPXN7 |
2025-11-13 16:06:28 |
18-Dec-2025 |
$45.5 |
$0.215 |
100 |
1361 |
$21.5 |
0.51% |
$323.5 |
7.62% |
45.715 |
| BHPLR7 |
2025-11-17 14:25:45 |
18-Dec-2025 |
$47 |
$0.075 |
100 |
554 |
$7.5 |
0.18% |
$459.5 |
10.82% |
47.075 |
| BHPLT7 |
2025-11-14 10:25:01 |
18-Dec-2025 |
$48 |
$0.04 |
100 |
2979 |
$4 |
0.09% |
$556 |
13.09% |
48.04 |
| BHPP79 |
2025-11-14 11:29:18 |
15-Jan-2026 |
$41.01 |
$2.45 |
100 |
30 |
$245 |
5.77% |
$98 |
2.31% |
43.46 |
| BHPP99 |
2025-11-14 10:58:16 |
15-Jan-2026 |
$41.51 |
$2.12 |
100 |
25 |
$212 |
4.99% |
$115 |
2.71% |
43.63 |
| BHPCN8 |
2025-11-14 10:54:14 |
15-Jan-2026 |
$42.5 |
$1.54 |
100 |
1437 |
$154 |
3.63% |
$156 |
3.67% |
44.04 |
| BHPIH8 |
2025-11-17 12:22:00 |
15-Jan-2026 |
$43 |
$1.295 |
100 |
760 |
$129.5 |
3.05% |
$181.5 |
4.27% |
44.295 |
| BHPIJ8 |
2025-11-17 12:41:38 |
15-Jan-2026 |
$43.5 |
$1.075 |
100 |
191 |
$107.5 |
2.53% |
$209.5 |
4.93% |
44.575 |
| BHPPR9 |
2025-11-17 12:34:38 |
15-Jan-2026 |
$43.51 |
$1.065 |
100 |
129 |
$106.5 |
2.51% |
$209.5 |
4.93% |
44.575 |
| BHP1V9 |
2025-11-17 12:41:50 |
15-Jan-2026 |
$44.01 |
$0.87 |
100 |
142 |
$87 |
2.05% |
$240 |
5.65% |
44.88 |
| BHPKH8 |
2025-11-14 14:13:25 |
15-Jan-2026 |
$45 |
$0.56 |
100 |
1623 |
$56 |
1.32% |
$308 |
7.25% |
45.56 |
| BHPJM9 |
2025-11-14 13:15:53 |
15-Jan-2026 |
$46.01 |
$0.335 |
100 |
164 |
$33.5 |
0.79% |
$386.5 |
9.1% |
46.345 |
| BHPCM7 |
2025-11-14 15:42:08 |
15-Jan-2026 |
$47 |
$0.195 |
100 |
167 |
$19.5 |
0.46% |
$471.5 |
11.1% |
47.195 |
| BHP2J9 |
2025-11-17 10:56:34 |
19-Feb-2026 |
$41.51 |
$2.57 |
100 |
100 |
$257 |
6.05% |
$160 |
3.77% |
44.08 |
| BHP7X7 |
2025-11-17 10:55:16 |
19-Feb-2026 |
$42.01 |
$2.28 |
100 |
29 |
$228 |
5.37% |
$181 |
4.26% |
44.29 |
| BHPFQ9 |
2025-11-17 15:56:02 |
19-Feb-2026 |
$43 |
$1.77 |
100 |
212 |
$177 |
4.17% |
$229 |
5.39% |
44.77 |
| BHP2N8 |
2025-11-13 11:22:39 |
19-Feb-2026 |
$43.01 |
$1.76 |
100 |
103 |
$176 |
4.14% |
$229 |
5.39% |
44.77 |
| BHPFU9 |
2025-11-13 14:20:04 |
19-Feb-2026 |
$44 |
$1.33 |
100 |
464 |
$133 |
3.13% |
$285 |
6.71% |
45.33 |
| BHPKB9 |
2025-11-13 14:14:54 |
19-Feb-2026 |
$46.5 |
$0.57 |
100 |
1298 |
$57 |
1.34% |
$459 |
10.81% |
47.07 |
| BHPDL7 |
2025-11-13 14:56:36 |
19-Feb-2026 |
$47.5 |
$0.385 |
100 |
24 |
$38.5 |
0.91% |
$540.5 |
12.72% |
47.885 |
| BHPL17 |
2025-11-17 13:24:06 |
19-Mar-2026 |
$43.51 |
$1.47 |
100 |
37 |
$147 |
3.46% |
$250 |
5.89% |
44.98 |
| BHPI48 |
2025-11-17 12:47:24 |
19-Mar-2026 |
$45.01 |
$0.96 |
100 |
620 |
$96 |
2.26% |
$349 |
8.22% |
45.97 |
| BHPJJ7 |
2025-11-13 12:05:58 |
16-Apr-2026 |
$40 |
$3.785 |
100 |
50 |
$378.5 |
8.91% |
$130.5 |
3.07% |
43.785 |
| BHPE87 |
2025-11-13 14:21:23 |
16-Apr-2026 |
$45 |
$1.24 |
100 |
118 |
$124 |
2.92% |
$376 |
8.85% |
46.24 |
| BHPNY9 |
2025-11-17 10:38:21 |
18-Jun-2026 |
$30.01 |
$12.39 |
100 |
50 |
$1239 |
29.17% |
$-8 |
-0.19% |
42.4 |
| BHPKO9 |
2025-11-14 12:34:31 |
18-Jun-2026 |
$43 |
$2.58 |
100 |
103 |
$258 |
6.07% |
$310 |
7.3% |
45.58 |
| BHPY39 |
2025-11-13 10:46:41 |
18-Jun-2026 |
$44.01 |
$2.12 |
100 |
40 |
$212 |
4.99% |
$365 |
8.59% |
46.13 |
| BHPL48 |
2025-11-17 15:34:17 |
18-Jun-2026 |
$44.5 |
$1.93 |
100 |
457 |
$193 |
4.54% |
$395 |
9.3% |
46.43 |
| BHPQI9 |
2025-11-13 13:23:38 |
18-Jun-2026 |
$52 |
$0.365 |
100 |
2602 |
$36.5 |
0.86% |
$988.5 |
23.27% |
52.365 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.48 |
-0.33 |
22.35 |
22.8 |
22.8 |
22.8 |
22.35 |
2843312 |
|
| 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 |
$0.355 |
100 |
190 |
$35.5 |
1.58% |
$37.5 |
1.67% |
22.855 |
| BSLG97 |
2025-11-17 15:59:20 |
20-Nov-2025 |
$23 |
$0.15 |
100 |
142 |
$15 |
0.67% |
$67 |
2.98% |
23.15 |
| BSLUQ9 |
2025-11-13 11:22:52 |
18-Dec-2025 |
$21 |
$1.78 |
100 |
16 |
$178 |
7.92% |
$30 |
1.33% |
22.78 |
| BSLSP9 |
2025-11-14 12:30:59 |
18-Dec-2025 |
$21.5 |
$1.4 |
100 |
22 |
$140 |
6.23% |
$42 |
1.87% |
22.9 |
| BSLSR9 |
2025-11-17 11:23:42 |
18-Dec-2025 |
$22.5 |
$0.77 |
100 |
210 |
$77 |
3.43% |
$79 |
3.51% |
23.27 |
| BSLZQ9 |
2025-11-13 14:27:02 |
18-Dec-2025 |
$23.51 |
$0.355 |
100 |
100 |
$35.5 |
1.58% |
$138.5 |
6.16% |
23.865 |
| BSL2V7 |
2025-11-17 11:33:51 |
18-Dec-2025 |
$24 |
$0.23 |
100 |
289 |
$23 |
1.02% |
$175 |
7.78% |
24.23 |
| BSLME7 |
2025-11-13 13:20:21 |
15-Jan-2026 |
$22.5 |
$1 |
100 |
9743 |
$100 |
4.45% |
$102 |
4.54% |
23.5 |
| BSLMK7 |
2025-11-14 10:20:34 |
15-Jan-2026 |
$24 |
$0.405 |
100 |
45 |
$40.5 |
1.8% |
$192.5 |
8.56% |
24.405 |
| BSLRR7 |
2025-11-17 13:50:09 |
19-Feb-2026 |
$22.5 |
$1.28 |
100 |
629 |
$128 |
5.69% |
$130 |
5.78% |
23.78 |
| BSLRZ7 |
2025-11-13 15:11:12 |
19-Feb-2026 |
$24.5 |
$0.51 |
100 |
22 |
$51 |
2.27% |
$253 |
11.25% |
25.01 |
| BSLS67 |
2025-11-13 11:09:45 |
19-Feb-2026 |
$26 |
$0.225 |
100 |
50 |
$22.5 |
1% |
$374.5 |
16.66% |
26.225 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.93 |
-0.01 |
4.93 |
4.94 |
4.94 |
4.96 |
4.895 |
13347120 |
|
| 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 |
$0.075 |
100 |
1320 |
$7.5 |
1.52% |
$4.5 |
0.91% |
4.975 |
| TLSUT8 |
2025-11-13 12:55:28 |
18-Dec-2025 |
$4.81 |
$0.18 |
100 |
1119 |
$18 |
3.65% |
$6 |
1.22% |
4.99 |
| TLSJL7 |
2025-11-13 12:44:34 |
18-Dec-2025 |
$4.9 |
$0.115 |
100 |
6054 |
$11.5 |
2.33% |
$8.5 |
1.72% |
5.015 |
| TLSUR8 |
2025-11-17 13:23:50 |
18-Dec-2025 |
$5 |
$0.065 |
100 |
29094 |
$6.5 |
1.32% |
$13.5 |
2.74% |
5.065 |
| TLS3Q7 |
2025-11-17 12:10:46 |
15-Jan-2026 |
$4.9 |
$0.135 |
100 |
103 |
$13.5 |
2.74% |
$10.5 |
2.13% |
5.035 |
| TLS5Q7 |
2025-11-13 12:28:47 |
15-Jan-2026 |
$5.01 |
$0.08 |
100 |
400 |
$8 |
1.62% |
$16 |
3.25% |
5.09 |
| TLSG47 |
2025-11-17 13:31:44 |
19-Feb-2026 |
$4.9 |
$0.19 |
100 |
120 |
$19 |
3.85% |
$16 |
3.25% |
5.09 |
| TLSG67 |
2025-11-13 11:42:15 |
19-Feb-2026 |
$5 |
$0.135 |
100 |
57889 |
$13.5 |
2.74% |
$20.5 |
4.16% |
5.135 |
| TLSQE8 |
2025-11-13 13:09:56 |
19-Mar-2026 |
$4.91 |
$0.15 |
100 |
800 |
$15 |
3.04% |
$13 |
2.64% |
5.06 |
| TLSD67 |
2025-11-17 10:08:47 |
17-Sep-2026 |
$5 |
$0.2 |
100 |
1 |
$20 |
4.06% |
$27 |
5.48% |
5.2 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.