Data Last Updated  Close of Day (16 May 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 39.72 0.53 39.58 39.75 39.43 39.97 39.37 10433059
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPZN8 2025-05-16 11:41:46 22-May-2025 $38.5 $1.215 100 490 $121.5 3.06% $-0.5 -0.01% 39.715
BHPZX8 2025-05-16 15:33:35 22-May-2025 $39 $0.805 100 538 $80.5 2.03% $8.5 0.21% 39.805
BHPDX9 2025-05-16 15:24:13 22-May-2025 $39.01 $0.795 100 804 $79.5 2% $8.5 0.21% 39.805
BHPB19 2025-05-16 10:35:17 22-May-2025 $39.5 $0.47 100 1113 $47 1.18% $25 0.63% 39.97
BHPB39 2025-05-16 11:48:46 22-May-2025 $40 $0.23 100 850 $23 0.58% $51 1.28% 40.23
BHPBG9 2025-05-16 16:10:28 22-May-2025 $40.5 $0.1 100 1080 $10 0.25% $88 2.22% 40.6
BHPBI9 2025-05-16 14:59:36 22-May-2025 $41 $0.035 100 286 $3.5 0.09% $131.5 3.31% 41.035
BHPFS9 2025-05-16 10:51:12 29-May-2025 $37.5 $2.285 100 715 $228.5 5.75% $6.5 0.16% 39.785
BHPIL9 2025-05-15 14:20:01 29-May-2025 $38.01 $1.835 100 165 $183.5 4.62% $12.5 0.31% 39.845
BHPG39 2025-05-15 13:27:11 29-May-2025 $38.5 $1.425 100 452 $142.5 3.59% $20.5 0.52% 39.925
BHPG59 2025-05-15 12:47:53 29-May-2025 $39 $1.04 100 1022 $104 2.62% $32 0.81% 40.04
BHPGR9 2025-05-16 11:28:52 29-May-2025 $39.5 $0.705 100 561 $70.5 1.77% $48.5 1.22% 40.205
BHPGT9 2025-05-16 11:44:53 29-May-2025 $40 $0.445 100 385 $44.5 1.12% $72.5 1.83% 40.445
BHPIT9 2025-05-16 12:22:40 29-May-2025 $40.01 $0.435 100 60 $43.5 1.1% $72.5 1.83% 40.445
BHPGV9 2025-05-16 12:18:29 29-May-2025 $40.5 $0.255 100 540 $25.5 0.64% $103.5 2.61% 40.755
BHPKJ9 2025-05-16 11:14:43 29-May-2025 $41.01 $0.13 100 120 $13 0.33% $142 3.58% 41.14
BHPPK9 2025-05-16 10:55:09 05-Jun-2025 $40 $0.57 100 244 $57 1.44% $85 2.14% 40.57
BHPPM9 2025-05-16 13:48:35 05-Jun-2025 $40.5 $0.375 100 294 $37.5 0.94% $115.5 2.91% 40.875
BHPQH9 2025-05-16 11:59:08 05-Jun-2025 $40.51 $0.375 100 1278 $37.5 0.94% $116.5 2.93% 40.885
BHPPO9 2025-05-16 12:52:31 05-Jun-2025 $41 $0.235 100 19 $23.5 0.59% $151.5 3.81% 41.235
BHPXB9 2025-05-16 15:02:26 19-Jun-2025 $35 $4.765 100 216 $476.5 12% $4.5 0.11% 39.765
BHPFV9 2025-05-15 13:37:22 19-Jun-2025 $36 $3.835 100 624 $383.5 9.66% $11.5 0.29% 39.835
BHP8J7 2025-05-16 10:59:08 19-Jun-2025 $37.5 $2.525 100 1250 $252.5 6.36% $30.5 0.77% 40.025
BHPFZ9 2025-05-15 15:58:11 19-Jun-2025 $38 $2.125 100 297 $212.5 5.35% $40.5 1.02% 40.125
BHPZM9 2025-05-16 11:55:56 19-Jun-2025 $38.5 $1.755 100 1474 $175.5 4.42% $53.5 1.35% 40.255
BHPXZ8 2025-05-16 10:15:17 19-Jun-2025 $39.5 $1.105 100 6907 $110.5 2.78% $88.5 2.23% 40.605
BHPTC8 2025-05-16 15:58:22 19-Jun-2025 $40 $0.84 100 6794 $84 2.11% $112 2.82% 40.84
BHP8Z8 2025-05-15 10:20:58 19-Jun-2025 $40.01 $0.835 100 2489 $83.5 2.1% $112.5 2.83% 40.845
BHPY28 2025-05-16 14:37:16 19-Jun-2025 $40.5 $0.615 100 13791 $61.5 1.55% $139.5 3.51% 41.115
BHPTF8 2025-05-16 11:55:53 19-Jun-2025 $41 $0.435 100 3008 $43.5 1.1% $171.5 4.32% 41.435
BHPLU9 2025-05-16 10:34:48 19-Jun-2025 $41.01 $0.435 100 1162 $43.5 1.1% $172.5 4.34% 41.445
BHPY48 2025-05-16 11:37:43 19-Jun-2025 $41.5 $0.3 100 4290 $30 0.76% $208 5.24% 41.8
BHPM69 2025-05-16 16:09:56 19-Jun-2025 $41.51 $0.3 100 246 $30 0.76% $209 5.26% 41.81
BHPTH8 2025-05-16 15:53:13 19-Jun-2025 $42 $0.2 100 5601 $20 0.5% $248 6.24% 42.2
BHPZW7 2025-05-16 13:16:01 19-Jun-2025 $42.01 $0.2 100 1063 $20 0.5% $249 6.27% 42.21
BHPY88 2025-05-16 10:56:57 19-Jun-2025 $42.5 $0.135 100 2418 $13.5 0.34% $291.5 7.34% 42.635
BHPTJ8 2025-05-16 14:54:28 19-Jun-2025 $43 $0.085 100 521 $8.5 0.21% $336.5 8.47% 43.085
BHPYA8 2025-05-16 12:06:21 19-Jun-2025 $43.5 $0.055 100 749 $5.5 0.14% $383.5 9.66% 43.555
BHPTL8 2025-05-16 11:45:04 19-Jun-2025 $44 $0.035 100 2945 $3.5 0.09% $431.5 10.86% 44.035
BHPTN8 2025-05-16 11:28:24 19-Jun-2025 $45 $0.015 100 667 $1.5 0.04% $529.5 13.33% 45.015
BHP9Q7 2025-05-16 11:36:24 19-Jun-2025 $46.5 $0.006 100 101 $0.6 0.02% $678.6 17.08% 46.506
BHPKD9 2025-05-16 11:38:03 17-Jul-2025 $34 $5.925 100 50 $592.5 14.92% $20.5 0.52% 39.925
BHPWJ8 2025-05-16 14:30:49 17-Jul-2025 $37.51 $2.875 100 95 $287.5 7.24% $66.5 1.67% 40.385
BHP8J8 2025-05-15 11:39:47 17-Jul-2025 $38.01 $2.5 100 85 $250 6.29% $79 1.99% 40.51
BHPCR9 2025-05-16 13:15:37 17-Jul-2025 $39 $1.825 100 174 $182.5 4.59% $110.5 2.78% 40.825
BHPS57 2025-05-15 14:19:01 17-Jul-2025 $39.01 $1.82 100 196 $182 4.58% $111 2.79% 40.83
BHPCV9 2025-05-15 14:22:35 17-Jul-2025 $40 $1.26 100 1347 $126 3.17% $154 3.88% 41.26
BHPS97 2025-05-15 15:13:34 17-Jul-2025 $40.01 $1.25 100 499 $125 3.15% $154 3.88% 41.26
BHPD29 2025-05-16 10:24:00 17-Jul-2025 $40.5 $1.02 100 572 $102 2.57% $180 4.53% 41.52
BHPSB7 2025-05-16 15:28:39 17-Jul-2025 $40.51 $1.015 100 117 $101.5 2.56% $180.5 4.54% 41.525
BHPD49 2025-05-15 13:38:16 17-Jul-2025 $41 $0.81 100 942 $81 2.04% $209 5.26% 41.81
BHPSD7 2025-05-16 11:44:04 17-Jul-2025 $41.01 $0.805 100 257 $80.5 2.03% $209.5 5.27% 41.815
BHPD69 2025-05-16 15:21:18 17-Jul-2025 $41.5 $0.63 100 236 $63 1.59% $241 6.07% 42.13
BHPD89 2025-05-16 11:44:10 17-Jul-2025 $42 $0.49 100 1792 $49 1.23% $277 6.97% 42.49
BHPIK7 2025-05-16 11:13:17 17-Jul-2025 $42.01 $0.485 100 350 $48.5 1.22% $277.5 6.99% 42.495
BHPIM7 2025-05-16 15:01:16 17-Jul-2025 $42.51 $0.365 100 15 $36.5 0.92% $315.5 7.94% 42.875
BHPDM9 2025-05-16 11:42:37 17-Jul-2025 $43 $0.27 100 140 $27 0.68% $355 8.94% 43.27
BHPDO9 2025-05-16 10:17:56 17-Jul-2025 $43.5 $0.195 100 413 $19.5 0.49% $397.5 10.01% 43.695
BHP3V9 2025-05-15 14:27:10 21-Aug-2025 $39.5 $1.985 100 473 $198.5 5% $176.5 4.44% 41.485
BHP4J9 2025-05-16 12:51:06 21-Aug-2025 $41 $1.24 100 255 $124 3.12% $252 6.34% 42.24
BHP4M9 2025-05-16 10:31:47 21-Aug-2025 $41.5 $1.04 100 316 $104 2.62% $282 7.1% 42.54
BHP4Q9 2025-05-16 12:51:07 21-Aug-2025 $42 $0.86 100 27851 $86 2.17% $314 7.91% 42.86
BHPQU8 2025-05-16 15:12:14 21-Aug-2025 $42.01 $0.855 100 25 $85.5 2.15% $314.5 7.92% 42.865
BHP4V9 2025-05-16 12:20:57 21-Aug-2025 $42.5 $0.71 100 206 $71 1.79% $349 8.79% 43.21
BHP4Z9 2025-05-16 11:39:39 21-Aug-2025 $43 $0.575 100 295 $57.5 1.45% $385.5 9.71% 43.575
BHPCG7 2025-05-16 10:21:09 21-Aug-2025 $44 $0.37 100 240 $37 0.93% $465 11.71% 44.37
BHPT98 2025-05-16 15:42:05 18-Sep-2025 $41.5 $1.18 100 98 $118 2.97% $296 7.45% 42.68
BHPT89 2025-05-16 16:09:50 18-Sep-2025 $42 $0.995 100 439 $99.5 2.51% $327.5 8.25% 42.995
BHPLH8 2025-05-16 12:24:15 18-Sep-2025 $42.01 $0.845 100 15 $84.5 2.13% $313.5 7.89% 42.855
BHPEL7 2025-05-16 12:54:42 18-Sep-2025 $42.51 $0.705 100 167 $70.5 1.77% $349.5 8.8% 43.215
BHPKI8 2025-05-16 12:44:51 18-Sep-2025 $43.01 $0.585 100 30 $58.5 1.47% $387.5 9.76% 43.595
BHPEN7 2025-05-16 15:37:58 18-Sep-2025 $43.51 $0.48 100 20 $48 1.21% $427 10.75% 43.99
BHPR17 2025-05-16 12:16:48 18-Sep-2025 $44.01 $0.39 100 88 $39 0.98% $468 11.78% 44.4
BHPR78 2025-05-16 10:28:03 16-Oct-2025 $34 $6.315 100 6 $631.5 15.9% $59.5 1.5% 40.315
BHPS18 2025-05-16 12:05:30 16-Oct-2025 $40 $1.99 100 20 $199 5.01% $227 5.72% 41.99
BHPLH7 2025-05-16 11:28:27 18-Dec-2025 $44 $0.91 100 165 $91 2.29% $519 13.07% 44.91
BHPX87 2025-05-16 15:58:18 18-Dec-2025 $44.01 $0.905 100 90 $90.5 2.28% $519.5 13.08% 44.915
BHPLP7 2025-05-16 14:29:09 18-Dec-2025 $46 $0.505 100 61 $50.5 1.27% $678.5 17.08% 46.505

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.96 0.18 23.31 24.1 23.8 24.32 23.77 1306814
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLEI9 2025-05-16 12:54:16 19-Jun-2025 $25.5 $0.27 100 522 $27 1.13% $181 7.55% 25.77
BSLKM7 2025-05-16 12:52:31 19-Jun-2025 $26 $0.175 100 500 $17.5 0.73% $221.5 9.24% 26.175
BSLYW9 2025-05-16 13:46:44 17-Jul-2025 $22.01 $2.51 100 3000 $251 10.48% $56 2.34% 24.52
BSLZE9 2025-05-15 11:37:23 17-Jul-2025 $23.01 $1.765 100 20 $176.5 7.37% $81.5 3.4% 24.775
BSLZ49 2025-05-16 12:37:31 17-Jul-2025 $24.5 $0.91 100 20 $91 3.8% $145 6.05% 25.41
BSL9N8 2025-05-16 12:44:15 21-Aug-2025 $24 $1.53 100 5 $153 6.39% $157 6.55% 25.53

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.53 0.02 4.51 4.54 4.54 4.55 4.51 21763212
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSWG8 2025-05-15 14:25:44 19-Jun-2025 $4.6 $0.045 100 1995 $4.5 0.99% $11.5 2.54% 4.645
TLS0X7 2025-05-15 10:34:04 17-Jul-2025 $4.5 $0.135 100 2900 $13.5 2.98% $10.5 2.32% 4.635
TLSXY7 2025-05-16 14:17:31 17-Jul-2025 $4.71 $0.04 100 140 $4 0.88% $22 4.86% 4.75
TLSC87 2025-05-16 10:15:09 21-Aug-2025 $4.4 $0.24 100 520 $24 5.3% $11 2.43% 4.64
TLSS99 2025-05-15 12:20:36 16-Dec-2027 $4.6 $0.35 100 140 $35 7.73% $42 9.27% 4.95

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