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
|
38.73 |
-0.54 |
38.69 |
38.75 |
38.6 |
38.99 |
38.45 |
7905428 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCY7 |
2025-07-03 13:21:37 |
10-Jul-2025 |
$36.5 |
$2.285 |
100 |
555 |
$228.5 |
5.9% |
$5.5 |
0.14% |
38.785 |
| BHPD17 |
2025-07-04 11:00:59 |
10-Jul-2025 |
$37 |
$1.815 |
100 |
635 |
$181.5 |
4.69% |
$8.5 |
0.22% |
38.815 |
| BHPD37 |
2025-07-03 11:51:32 |
10-Jul-2025 |
$37.5 |
$1.36 |
100 |
798 |
$136 |
3.51% |
$13 |
0.34% |
38.86 |
| BHPD67 |
2025-07-03 15:59:57 |
10-Jul-2025 |
$38 |
$0.95 |
100 |
1180 |
$95 |
2.45% |
$22 |
0.57% |
38.95 |
| BHPDM7 |
2025-07-04 10:05:08 |
10-Jul-2025 |
$38.5 |
$0.6 |
100 |
404 |
$60 |
1.55% |
$37 |
0.96% |
39.1 |
| BHPDO7 |
2025-07-04 14:13:23 |
10-Jul-2025 |
$39 |
$0.34 |
100 |
725 |
$34 |
0.88% |
$61 |
1.58% |
39.34 |
| BHPLW7 |
2025-07-04 10:51:06 |
10-Jul-2025 |
$39.01 |
$0.335 |
100 |
50 |
$33.5 |
0.86% |
$61.5 |
1.59% |
39.345 |
| BHPDQ7 |
2025-07-04 11:24:18 |
10-Jul-2025 |
$39.5 |
$0.17 |
100 |
503 |
$17 |
0.44% |
$94 |
2.43% |
39.67 |
| BHPLY7 |
2025-07-03 11:44:13 |
10-Jul-2025 |
$39.51 |
$0.165 |
100 |
50 |
$16.5 |
0.43% |
$94.5 |
2.44% |
39.675 |
| BHPDS7 |
2025-07-03 15:23:03 |
10-Jul-2025 |
$40 |
$0.075 |
100 |
430 |
$7.5 |
0.19% |
$134.5 |
3.47% |
40.075 |
| BHPJL7 |
2025-07-03 12:55:31 |
10-Jul-2025 |
$41.5 |
$0.002 |
100 |
150 |
$0.2 |
0.01% |
$277.2 |
7.16% |
41.502 |
| BHPKH9 |
2025-07-04 10:20:42 |
17-Jul-2025 |
$36 |
$2.865 |
100 |
1222 |
$286.5 |
7.4% |
$13.5 |
0.35% |
38.865 |
| BHPC69 |
2025-07-03 11:19:54 |
17-Jul-2025 |
$36.5 |
$2.405 |
100 |
519 |
$240.5 |
6.21% |
$17.5 |
0.45% |
38.905 |
| BHPC89 |
2025-07-03 15:52:09 |
17-Jul-2025 |
$37 |
$1.965 |
100 |
1543 |
$196.5 |
5.07% |
$23.5 |
0.61% |
38.965 |
| BHPWJ8 |
2025-07-03 10:28:15 |
17-Jul-2025 |
$37.51 |
$1.54 |
100 |
390 |
$154 |
3.98% |
$32 |
0.83% |
39.05 |
| BHPCN9 |
2025-07-03 15:52:04 |
17-Jul-2025 |
$38 |
$1.17 |
100 |
12473 |
$117 |
3.02% |
$44 |
1.14% |
39.17 |
| BHPCP9 |
2025-07-03 16:10:23 |
17-Jul-2025 |
$38.5 |
$0.85 |
100 |
1955 |
$85 |
2.19% |
$62 |
1.6% |
39.35 |
| BHPCR9 |
2025-07-04 11:34:35 |
17-Jul-2025 |
$39 |
$0.585 |
100 |
2321 |
$58.5 |
1.51% |
$85.5 |
2.21% |
39.585 |
| BHPS57 |
2025-07-03 10:44:39 |
17-Jul-2025 |
$39.01 |
$0.58 |
100 |
1132 |
$58 |
1.5% |
$86 |
2.22% |
39.59 |
| BHPCT9 |
2025-07-03 13:17:56 |
17-Jul-2025 |
$39.5 |
$0.38 |
100 |
969 |
$38 |
0.98% |
$115 |
2.97% |
39.88 |
| BHPS77 |
2025-07-04 11:30:03 |
17-Jul-2025 |
$39.51 |
$0.38 |
100 |
763 |
$38 |
0.98% |
$116 |
3% |
39.89 |
| BHPCV9 |
2025-07-04 10:14:34 |
17-Jul-2025 |
$40 |
$0.24 |
100 |
1719 |
$24 |
0.62% |
$151 |
3.9% |
40.24 |
| BHPS97 |
2025-07-03 11:42:14 |
17-Jul-2025 |
$40.01 |
$0.235 |
100 |
623 |
$23.5 |
0.61% |
$151.5 |
3.91% |
40.245 |
| BHPD29 |
2025-07-03 15:59:41 |
17-Jul-2025 |
$40.5 |
$0.145 |
100 |
2038 |
$14.5 |
0.37% |
$191.5 |
4.94% |
40.645 |
| BHPD49 |
2025-07-03 15:36:26 |
17-Jul-2025 |
$41 |
$0.085 |
100 |
2510 |
$8.5 |
0.22% |
$235.5 |
6.08% |
41.085 |
| BHPD69 |
2025-07-03 11:37:34 |
17-Jul-2025 |
$41.5 |
$0.05 |
100 |
604 |
$5 |
0.13% |
$282 |
7.28% |
41.55 |
| BHPD89 |
2025-07-04 15:43:56 |
17-Jul-2025 |
$42 |
$0.03 |
100 |
1991 |
$3 |
0.08% |
$330 |
8.52% |
42.03 |
| BHPDM9 |
2025-07-03 12:29:07 |
17-Jul-2025 |
$43 |
$0.01 |
100 |
347 |
$1 |
0.03% |
$428 |
11.05% |
43.01 |
| BHPQY7 |
2025-07-04 14:07:14 |
24-Jul-2025 |
$38.51 |
$0.985 |
100 |
192 |
$98.5 |
2.54% |
$76.5 |
1.98% |
39.495 |
| BHPR57 |
2025-07-04 15:39:02 |
24-Jul-2025 |
$39.51 |
$0.51 |
100 |
565 |
$51 |
1.32% |
$129 |
3.33% |
40.02 |
| BHPPX7 |
2025-07-04 12:02:13 |
24-Jul-2025 |
$40 |
$0.35 |
100 |
486 |
$35 |
0.9% |
$162 |
4.18% |
40.35 |
| BHPR77 |
2025-07-04 15:51:03 |
24-Jul-2025 |
$40.01 |
$0.35 |
100 |
605 |
$35 |
0.9% |
$163 |
4.21% |
40.36 |
| BHPJR7 |
2025-07-04 15:54:59 |
21-Aug-2025 |
$19.01 |
$19.81 |
100 |
800 |
$1981 |
51.15% |
$9 |
0.23% |
38.82 |
| BHPMA7 |
2025-07-03 10:40:56 |
21-Aug-2025 |
$35 |
$4.12 |
100 |
80 |
$412 |
10.64% |
$39 |
1.01% |
39.12 |
| BHP2U9 |
2025-07-03 11:16:27 |
21-Aug-2025 |
$36.5 |
$2.87 |
100 |
60 |
$287 |
7.41% |
$64 |
1.65% |
39.37 |
| BHP2X9 |
2025-07-04 10:24:43 |
21-Aug-2025 |
$37 |
$2.49 |
100 |
562 |
$249 |
6.43% |
$76 |
1.96% |
39.49 |
| BHP3F9 |
2025-07-03 15:48:43 |
21-Aug-2025 |
$37.5 |
$2.135 |
100 |
184 |
$213.5 |
5.51% |
$90.5 |
2.34% |
39.635 |
| BHPZA9 |
2025-07-03 11:10:37 |
21-Aug-2025 |
$37.51 |
$2.125 |
100 |
283 |
$212.5 |
5.49% |
$90.5 |
2.34% |
39.635 |
| BHP3H9 |
2025-07-03 12:33:23 |
21-Aug-2025 |
$38 |
$1.805 |
100 |
1793 |
$180.5 |
4.66% |
$107.5 |
2.78% |
39.805 |
| BHP3M9 |
2025-07-04 10:59:02 |
21-Aug-2025 |
$38.5 |
$1.515 |
100 |
881 |
$151.5 |
3.91% |
$128.5 |
3.32% |
40.015 |
| BHP3Q9 |
2025-07-03 13:00:28 |
21-Aug-2025 |
$39 |
$1.25 |
100 |
2504 |
$125 |
3.23% |
$152 |
3.92% |
40.25 |
| BHPQQ8 |
2025-07-03 10:54:27 |
21-Aug-2025 |
$39.01 |
$1.24 |
100 |
305 |
$124 |
3.2% |
$152 |
3.92% |
40.25 |
| BHP3V9 |
2025-07-03 15:48:11 |
21-Aug-2025 |
$39.5 |
$1.01 |
100 |
1487 |
$101 |
2.61% |
$178 |
4.6% |
40.51 |
| BHP3Z9 |
2025-07-03 15:41:36 |
21-Aug-2025 |
$40 |
$0.805 |
100 |
3621 |
$80.5 |
2.08% |
$207.5 |
5.36% |
40.805 |
| BHPL78 |
2025-07-04 11:05:58 |
21-Aug-2025 |
$40.01 |
$0.805 |
100 |
894 |
$80.5 |
2.08% |
$208.5 |
5.38% |
40.815 |
| BHP4G9 |
2025-07-03 13:03:16 |
21-Aug-2025 |
$40.5 |
$0.64 |
100 |
319 |
$64 |
1.65% |
$241 |
6.22% |
41.14 |
| BHPMO7 |
2025-07-04 11:02:02 |
21-Aug-2025 |
$40.51 |
$0.635 |
100 |
7 |
$63.5 |
1.64% |
$241.5 |
6.24% |
41.145 |
| BHP4J9 |
2025-07-04 12:09:50 |
21-Aug-2025 |
$41 |
$0.5 |
100 |
593 |
$50 |
1.29% |
$277 |
7.15% |
41.5 |
| BHPL98 |
2025-07-03 15:41:28 |
21-Aug-2025 |
$41.01 |
$0.495 |
100 |
878 |
$49.5 |
1.28% |
$277.5 |
7.16% |
41.505 |
| BHP4M9 |
2025-07-03 12:30:55 |
21-Aug-2025 |
$41.5 |
$0.38 |
100 |
316 |
$38 |
0.98% |
$315 |
8.13% |
41.88 |
| BHPQS8 |
2025-07-03 13:32:18 |
21-Aug-2025 |
$41.51 |
$0.38 |
100 |
206 |
$38 |
0.98% |
$316 |
8.16% |
41.89 |
| BHP4Q9 |
2025-07-04 11:45:38 |
21-Aug-2025 |
$42 |
$0.285 |
100 |
28533 |
$28.5 |
0.74% |
$355.5 |
9.18% |
42.285 |
| BHP4V9 |
2025-07-04 11:35:36 |
21-Aug-2025 |
$42.5 |
$0.21 |
100 |
403 |
$21 |
0.54% |
$398 |
10.28% |
42.71 |
| BHP4Z9 |
2025-07-03 14:15:27 |
21-Aug-2025 |
$43 |
$0.155 |
100 |
2572 |
$15.5 |
0.4% |
$442.5 |
11.43% |
43.155 |
| BHPCG7 |
2025-07-03 12:14:15 |
21-Aug-2025 |
$44 |
$0.08 |
100 |
2283 |
$8 |
0.21% |
$535 |
13.81% |
44.08 |
| BHPF48 |
2025-07-04 11:51:01 |
18-Sep-2025 |
$33 |
$6.09 |
100 |
10 |
$609 |
15.72% |
$36 |
0.93% |
39.09 |
| BHPFI7 |
2025-07-04 12:19:54 |
18-Sep-2025 |
$36 |
$3.41 |
100 |
89 |
$341 |
8.8% |
$68 |
1.76% |
39.41 |
| BHP3V7 |
2025-07-03 10:39:51 |
18-Sep-2025 |
$37 |
$2.65 |
100 |
211 |
$265 |
6.84% |
$92 |
2.38% |
39.65 |
| BHPSV8 |
2025-07-03 10:49:13 |
18-Sep-2025 |
$37.5 |
$2.305 |
100 |
524 |
$230.5 |
5.95% |
$107.5 |
2.78% |
39.805 |
| BHPCG9 |
2025-07-03 11:21:22 |
18-Sep-2025 |
$38 |
$1.985 |
100 |
198 |
$198.5 |
5.13% |
$125.5 |
3.24% |
39.985 |
| BHP9Q8 |
2025-07-03 15:45:11 |
18-Sep-2025 |
$39.01 |
$1.21 |
100 |
1568 |
$121 |
3.12% |
$149 |
3.85% |
40.22 |
| BHP9V8 |
2025-07-04 11:41:43 |
18-Sep-2025 |
$39.51 |
$1.01 |
100 |
1831 |
$101 |
2.61% |
$179 |
4.62% |
40.52 |
| BHPT49 |
2025-07-03 15:48:09 |
18-Sep-2025 |
$40 |
$0.995 |
100 |
1810 |
$99.5 |
2.57% |
$226.5 |
5.85% |
40.995 |
| BHP0V9 |
2025-07-03 15:46:38 |
18-Sep-2025 |
$40.01 |
$0.835 |
100 |
875 |
$83.5 |
2.16% |
$211.5 |
5.46% |
40.845 |
| BHP2U8 |
2025-07-03 15:41:34 |
18-Sep-2025 |
$40.51 |
$0.685 |
100 |
80 |
$68.5 |
1.77% |
$246.5 |
6.36% |
41.195 |
| BHPT69 |
2025-07-04 10:59:16 |
18-Sep-2025 |
$41 |
$0.66 |
100 |
2102 |
$66 |
1.7% |
$293 |
7.57% |
41.66 |
| BHP0Z9 |
2025-07-04 15:21:55 |
18-Sep-2025 |
$41.01 |
$0.555 |
100 |
442 |
$55.5 |
1.43% |
$283.5 |
7.32% |
41.565 |
| BHPEJ7 |
2025-07-03 11:29:40 |
18-Sep-2025 |
$41.51 |
$0.445 |
100 |
187 |
$44.5 |
1.15% |
$322.5 |
8.33% |
41.955 |
| BHPT89 |
2025-07-03 11:31:58 |
18-Sep-2025 |
$42 |
$0.42 |
100 |
574 |
$42 |
1.08% |
$369 |
9.53% |
42.42 |
| BHPLH8 |
2025-07-03 15:41:33 |
18-Sep-2025 |
$42.01 |
$0.355 |
100 |
154 |
$35.5 |
0.92% |
$363.5 |
9.39% |
42.365 |
| BHPEL7 |
2025-07-03 10:35:19 |
18-Sep-2025 |
$42.51 |
$0.28 |
100 |
269 |
$28 |
0.72% |
$406 |
10.48% |
42.79 |
| BHPTA9 |
2025-07-03 11:01:28 |
18-Sep-2025 |
$43 |
$0.26 |
100 |
610 |
$26 |
0.67% |
$453 |
11.7% |
43.26 |
| BHPR78 |
2025-07-04 11:57:04 |
16-Oct-2025 |
$34 |
$5.115 |
100 |
6 |
$511.5 |
13.21% |
$38.5 |
0.99% |
39.115 |
| BHPRU8 |
2025-07-03 10:52:25 |
16-Oct-2025 |
$38.5 |
$1.87 |
100 |
352 |
$187 |
4.83% |
$164 |
4.23% |
40.37 |
| BHPRW8 |
2025-07-03 10:35:49 |
16-Oct-2025 |
$39 |
$1.61 |
100 |
92 |
$161 |
4.16% |
$188 |
4.85% |
40.61 |
| BHPS18 |
2025-07-03 10:31:11 |
16-Oct-2025 |
$40 |
$1.175 |
100 |
102 |
$117.5 |
3.03% |
$244.5 |
6.31% |
41.175 |
| BHPWN8 |
2025-07-04 14:43:54 |
16-Oct-2025 |
$41 |
$0.835 |
100 |
530 |
$83.5 |
2.16% |
$310.5 |
8.02% |
41.835 |
| BHPWN9 |
2025-07-03 11:16:38 |
16-Oct-2025 |
$41.01 |
$0.79 |
100 |
65 |
$79 |
2.04% |
$307 |
7.93% |
41.8 |
| BHPJ29 |
2025-07-03 12:00:23 |
16-Oct-2025 |
$42 |
$0.57 |
100 |
50 |
$57 |
1.47% |
$384 |
9.91% |
42.57 |
| BHPX29 |
2025-07-03 10:41:22 |
16-Oct-2025 |
$42.51 |
$0.45 |
100 |
6 |
$45 |
1.16% |
$423 |
10.92% |
42.96 |
| BHPKM9 |
2025-07-03 15:16:16 |
16-Oct-2025 |
$43 |
$0.38 |
100 |
129 |
$38 |
0.98% |
$465 |
12.01% |
43.38 |
| BHPLT9 |
2025-07-03 15:23:01 |
20-Nov-2025 |
$39 |
$1.88 |
100 |
25 |
$188 |
4.85% |
$215 |
5.55% |
40.88 |
| BHPMW9 |
2025-07-03 11:48:51 |
20-Nov-2025 |
$42 |
$0.795 |
100 |
61 |
$79.5 |
2.05% |
$406.5 |
10.5% |
42.795 |
| BHPJ38 |
2025-07-03 12:27:13 |
18-Dec-2025 |
$38 |
$2.625 |
100 |
771 |
$262.5 |
6.78% |
$189.5 |
4.89% |
40.625 |
| BHPUH8 |
2025-07-03 10:14:01 |
18-Dec-2025 |
$40 |
$1.665 |
100 |
501 |
$166.5 |
4.3% |
$293.5 |
7.58% |
41.665 |
| BHPWJ7 |
2025-07-03 10:45:58 |
18-Dec-2025 |
$41.5 |
$1.125 |
100 |
626 |
$112.5 |
2.9% |
$389.5 |
10.06% |
42.625 |
| BHPWN7 |
2025-07-03 15:41:55 |
18-Dec-2025 |
$42.01 |
$0.975 |
100 |
507 |
$97.5 |
2.52% |
$425.5 |
10.99% |
42.985 |
| BHPXJ7 |
2025-07-04 11:12:13 |
18-Dec-2025 |
$43.5 |
$0.625 |
100 |
135 |
$62.5 |
1.61% |
$539.5 |
13.93% |
44.125 |
| BHPLZ9 |
2025-07-04 12:21:00 |
19-Mar-2026 |
$40 |
$2.2 |
100 |
48 |
$220 |
5.68% |
$347 |
8.96% |
42.2 |
| BHPUI9 |
2025-07-03 11:25:29 |
18-Jun-2026 |
$40 |
$2.605 |
100 |
30 |
$260.5 |
6.73% |
$387.5 |
10.01% |
42.605 |
| BHPW69 |
2025-07-03 11:44:56 |
17-Dec-2026 |
$48 |
$1.16 |
100 |
12 |
$116 |
3% |
$1043 |
26.93% |
49.16 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.84 |
0.01 |
4.83 |
4.85 |
4.86 |
4.87 |
4.82 |
16711528 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSZX9 |
2025-07-04 11:51:03 |
17-Jul-2025 |
$3.9 |
$0.95 |
100 |
200 |
$95 |
19.63% |
$1 |
0.21% |
4.85 |
| TLSPT8 |
2025-07-03 15:35:38 |
17-Jul-2025 |
$4.91 |
$0.03 |
100 |
1920 |
$3 |
0.62% |
$10 |
2.07% |
4.94 |
| TLSJH7 |
2025-07-04 13:24:11 |
18-Sep-2025 |
$4.9 |
$0.1 |
100 |
100 |
$10 |
2.07% |
$16 |
3.31% |
5 |
| TLSYD8 |
2025-07-04 14:58:40 |
16-Oct-2025 |
$5.01 |
$0.065 |
100 |
64223 |
$6.5 |
1.34% |
$23.5 |
4.86% |
5.075 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.