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
|
40.77 |
0.19 |
40.71 |
40.95 |
40.92 |
41.14 |
40.77 |
7464437 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSM8 |
2025-09-16 11:22:27 |
18-Sep-2025 |
$34.01 |
$6.765 |
100 |
20 |
$676.5 |
16.59% |
$0.5 |
0.01% |
40.775 |
| BHPZR8 |
2025-09-15 15:17:36 |
18-Sep-2025 |
$37.01 |
$3.77 |
100 |
402 |
$377 |
9.25% |
$1 |
0.02% |
40.78 |
| BHPT49 |
2025-09-16 12:17:47 |
18-Sep-2025 |
$40 |
$0.91 |
100 |
190 |
$91 |
2.23% |
$14 |
0.34% |
40.91 |
| BHPT78 |
2025-09-15 10:10:05 |
18-Sep-2025 |
$40.5 |
$0.545 |
100 |
630 |
$54.5 |
1.34% |
$27.5 |
0.67% |
41.045 |
| BHPT69 |
2025-09-16 10:46:16 |
18-Sep-2025 |
$41 |
$0.275 |
100 |
1076 |
$27.5 |
0.67% |
$50.5 |
1.24% |
41.275 |
| BHP0Z9 |
2025-09-16 10:34:04 |
18-Sep-2025 |
$41.01 |
$0.24 |
100 |
2506 |
$24 |
0.59% |
$48 |
1.18% |
41.25 |
| BHPT98 |
2025-09-16 15:36:24 |
18-Sep-2025 |
$41.5 |
$0.115 |
100 |
3673 |
$11.5 |
0.28% |
$84.5 |
2.07% |
41.615 |
| BHPEJ7 |
2025-09-16 15:54:51 |
18-Sep-2025 |
$41.51 |
$0.085 |
100 |
1431 |
$8.5 |
0.21% |
$82.5 |
2.02% |
41.595 |
| BHPT89 |
2025-09-16 10:41:04 |
18-Sep-2025 |
$42 |
$0.04 |
100 |
2467 |
$4 |
0.1% |
$127 |
3.12% |
42.04 |
| BHPLH8 |
2025-09-16 12:39:51 |
18-Sep-2025 |
$42.01 |
$0.04 |
100 |
3409 |
$4 |
0.1% |
$128 |
3.14% |
42.05 |
| BHPTB8 |
2025-09-12 15:37:04 |
18-Sep-2025 |
$42.5 |
$0.01 |
100 |
853 |
$1 |
0.02% |
$174 |
4.27% |
42.51 |
| BHPEL7 |
2025-09-16 15:13:51 |
18-Sep-2025 |
$42.51 |
$0.01 |
100 |
13769 |
$1 |
0.02% |
$175 |
4.29% |
42.52 |
| BHPKI8 |
2025-09-16 12:38:13 |
18-Sep-2025 |
$43.01 |
$0.003 |
100 |
2012 |
$0.3 |
0.01% |
$224.3 |
5.5% |
43.013 |
| BHPQB9 |
2025-09-12 14:44:21 |
25-Sep-2025 |
$40.5 |
$0.715 |
100 |
15 |
$71.5 |
1.75% |
$44.5 |
1.09% |
41.215 |
| BHPQD9 |
2025-09-16 10:39:56 |
25-Sep-2025 |
$41 |
$0.445 |
100 |
555 |
$44.5 |
1.09% |
$67.5 |
1.66% |
41.445 |
| BHPQF9 |
2025-09-16 15:53:13 |
25-Sep-2025 |
$41.5 |
$0.255 |
100 |
540 |
$25.5 |
0.63% |
$98.5 |
2.42% |
41.755 |
| BHPRW9 |
2025-09-12 14:17:54 |
25-Sep-2025 |
$41.51 |
$0.25 |
100 |
162 |
$25 |
0.61% |
$99 |
2.43% |
41.76 |
| BHPQH9 |
2025-09-16 10:25:44 |
25-Sep-2025 |
$42 |
$0.13 |
100 |
351 |
$13 |
0.32% |
$136 |
3.34% |
42.13 |
| BHPRY9 |
2025-09-12 11:57:11 |
25-Sep-2025 |
$42.01 |
$0.13 |
100 |
150 |
$13 |
0.32% |
$137 |
3.36% |
42.14 |
| BHPQL9 |
2025-09-15 12:23:10 |
25-Sep-2025 |
$42.5 |
$0.06 |
100 |
79 |
$6 |
0.15% |
$179 |
4.39% |
42.56 |
| BHPQT9 |
2025-09-12 13:25:44 |
25-Sep-2025 |
$44 |
$0.004 |
100 |
80 |
$0.4 |
0.01% |
$323.4 |
7.93% |
44.004 |
| BHPXH9 |
2025-09-12 14:34:15 |
02-Oct-2025 |
$40.01 |
$1.21 |
100 |
35 |
$121 |
2.97% |
$45 |
1.1% |
41.22 |
| BHPVT9 |
2025-09-12 10:24:29 |
02-Oct-2025 |
$41 |
$0.62 |
100 |
30 |
$62 |
1.52% |
$85 |
2.08% |
41.62 |
| BHPVY9 |
2025-09-16 12:27:56 |
02-Oct-2025 |
$41.5 |
$0.41 |
100 |
19 |
$41 |
1.01% |
$114 |
2.8% |
41.91 |
| BHPW19 |
2025-09-15 10:44:37 |
02-Oct-2025 |
$42 |
$0.255 |
100 |
25 |
$25.5 |
0.63% |
$148.5 |
3.64% |
42.255 |
| BHPW39 |
2025-09-16 10:28:19 |
02-Oct-2025 |
$42.5 |
$0.15 |
100 |
100 |
$15 |
0.37% |
$188 |
4.61% |
42.65 |
| BHPRS8 |
2025-09-15 15:26:46 |
16-Oct-2025 |
$38 |
$3.005 |
100 |
40 |
$300.5 |
7.37% |
$23.5 |
0.58% |
41.005 |
| BHPS37 |
2025-09-15 11:39:09 |
16-Oct-2025 |
$39.51 |
$1.795 |
100 |
357 |
$179.5 |
4.4% |
$53.5 |
1.31% |
41.305 |
| BHPWL8 |
2025-09-12 15:43:46 |
16-Oct-2025 |
$40.5 |
$1.16 |
100 |
150 |
$116 |
2.85% |
$89 |
2.18% |
41.66 |
| BHPWN8 |
2025-09-12 15:46:14 |
16-Oct-2025 |
$41 |
$0.89 |
100 |
509 |
$89 |
2.18% |
$112 |
2.75% |
41.89 |
| BHPXP8 |
2025-09-15 15:23:06 |
16-Oct-2025 |
$41.5 |
$0.665 |
100 |
532 |
$66.5 |
1.63% |
$139.5 |
3.42% |
42.165 |
| BHPJ29 |
2025-09-16 10:45:12 |
16-Oct-2025 |
$42 |
$0.485 |
100 |
2804 |
$48.5 |
1.19% |
$171.5 |
4.21% |
42.485 |
| BHPYJ7 |
2025-09-15 10:16:09 |
16-Oct-2025 |
$42.01 |
$0.48 |
100 |
1867 |
$48 |
1.18% |
$172 |
4.22% |
42.49 |
| BHPK59 |
2025-09-12 15:27:24 |
16-Oct-2025 |
$42.5 |
$0.34 |
100 |
1111 |
$34 |
0.83% |
$207 |
5.08% |
42.84 |
| BHPKM9 |
2025-09-16 13:22:02 |
16-Oct-2025 |
$43 |
$0.235 |
100 |
1088 |
$23.5 |
0.58% |
$246.5 |
6.05% |
43.235 |
| BHPYL7 |
2025-09-16 10:36:23 |
16-Oct-2025 |
$43.01 |
$0.23 |
100 |
1736 |
$23 |
0.56% |
$247 |
6.06% |
43.24 |
| BHPK87 |
2025-09-16 13:18:57 |
16-Oct-2025 |
$43.5 |
$0.155 |
100 |
1176 |
$15.5 |
0.38% |
$288.5 |
7.08% |
43.655 |
| BHPKA7 |
2025-09-15 15:21:39 |
16-Oct-2025 |
$43.51 |
$0.155 |
100 |
450 |
$15.5 |
0.38% |
$289.5 |
7.1% |
43.665 |
| BHPYX7 |
2025-09-16 11:26:38 |
20-Nov-2025 |
$36.51 |
$4.695 |
100 |
2364 |
$469.5 |
11.52% |
$43.5 |
1.07% |
41.205 |
| BHPKO7 |
2025-09-15 11:40:15 |
20-Nov-2025 |
$40.01 |
$2.005 |
100 |
1064 |
$200.5 |
4.92% |
$124.5 |
3.05% |
42.015 |
| BHPMG9 |
2025-09-15 11:09:27 |
20-Nov-2025 |
$40.5 |
$1.715 |
100 |
220 |
$171.5 |
4.21% |
$144.5 |
3.54% |
42.215 |
| BHPJY8 |
2025-09-16 11:03:24 |
20-Nov-2025 |
$41.01 |
$1.435 |
100 |
370 |
$143.5 |
3.52% |
$167.5 |
4.11% |
42.445 |
| BHPK38 |
2025-09-16 11:06:25 |
20-Nov-2025 |
$41.51 |
$1.19 |
100 |
625 |
$119 |
2.92% |
$193 |
4.73% |
42.7 |
| BHPZ57 |
2025-09-15 15:21:39 |
20-Nov-2025 |
$42.01 |
$0.97 |
100 |
383 |
$97 |
2.38% |
$221 |
5.42% |
42.98 |
| BHPQN9 |
2025-09-16 15:26:31 |
20-Nov-2025 |
$43 |
$0.63 |
100 |
1027 |
$63 |
1.55% |
$286 |
7.01% |
43.63 |
| BHPSN7 |
2025-09-16 14:37:40 |
20-Nov-2025 |
$43.01 |
$0.625 |
100 |
297 |
$62.5 |
1.53% |
$286.5 |
7.03% |
43.635 |
| BHPI98 |
2025-09-15 12:59:27 |
20-Nov-2025 |
$44 |
$0.39 |
100 |
5381 |
$39 |
0.96% |
$362 |
8.88% |
44.39 |
| BHPKB8 |
2025-09-12 11:58:25 |
20-Nov-2025 |
$44.5 |
$0.3 |
100 |
258 |
$30 |
0.74% |
$403 |
9.88% |
44.8 |
| BHPUH8 |
2025-09-15 10:19:09 |
18-Dec-2025 |
$40 |
$2.33 |
100 |
621 |
$233 |
5.71% |
$156 |
3.83% |
42.33 |
| BHPWB7 |
2025-09-12 15:43:20 |
18-Dec-2025 |
$40.01 |
$2.325 |
100 |
1617 |
$232.5 |
5.7% |
$156.5 |
3.84% |
42.335 |
| BHPWH7 |
2025-09-16 13:44:47 |
18-Dec-2025 |
$41.01 |
$1.765 |
100 |
1051 |
$176.5 |
4.33% |
$200.5 |
4.92% |
42.775 |
| BHPL77 |
2025-09-16 15:46:06 |
18-Dec-2025 |
$42 |
$1.305 |
100 |
1188 |
$130.5 |
3.2% |
$253.5 |
6.22% |
43.305 |
| BHPWR7 |
2025-09-16 10:21:53 |
18-Dec-2025 |
$42.51 |
$1.095 |
100 |
1939 |
$109.5 |
2.69% |
$283.5 |
6.95% |
43.605 |
| BHPL97 |
2025-09-12 14:36:26 |
18-Dec-2025 |
$43 |
$0.925 |
100 |
705 |
$92.5 |
2.27% |
$315.5 |
7.74% |
43.925 |
| BHPXJ7 |
2025-09-16 14:11:55 |
18-Dec-2025 |
$43.5 |
$0.765 |
100 |
766 |
$76.5 |
1.88% |
$349.5 |
8.57% |
44.265 |
| BHPLN7 |
2025-09-16 13:37:26 |
18-Dec-2025 |
$45 |
$0.41 |
100 |
371 |
$41 |
1.01% |
$464 |
11.38% |
45.41 |
| BHPLP7 |
2025-09-15 12:24:12 |
18-Dec-2025 |
$46 |
$0.265 |
100 |
422 |
$26.5 |
0.65% |
$549.5 |
13.48% |
46.265 |
| BHPXH7 |
2025-09-16 11:21:07 |
18-Dec-2025 |
$48.01 |
$0.105 |
100 |
300 |
$10.5 |
0.26% |
$734.5 |
18.02% |
48.115 |
| BHPCL8 |
2025-09-12 11:14:17 |
15-Jan-2026 |
$42 |
$1.54 |
100 |
7 |
$154 |
3.78% |
$277 |
6.79% |
43.54 |
| BHPIR8 |
2025-09-15 12:13:02 |
15-Jan-2026 |
$44 |
$0.82 |
100 |
127 |
$82 |
2.01% |
$405 |
9.93% |
44.82 |
| BHPKH8 |
2025-09-16 12:41:51 |
15-Jan-2026 |
$45 |
$0.58 |
100 |
47 |
$58 |
1.42% |
$481 |
11.8% |
45.58 |
| BHPNQ8 |
2025-09-16 15:12:24 |
15-Jan-2026 |
$45.5 |
$0.475 |
100 |
81 |
$47.5 |
1.17% |
$520.5 |
12.77% |
45.975 |
| BHPF39 |
2025-09-16 13:37:33 |
19-Feb-2026 |
$39.5 |
$3.225 |
100 |
45 |
$322.5 |
7.91% |
$195.5 |
4.8% |
42.725 |
| BHPSZ7 |
2025-09-12 14:45:41 |
19-Mar-2026 |
$40.5 |
$2.795 |
100 |
20 |
$279.5 |
6.86% |
$252.5 |
6.19% |
43.295 |
| BHPM39 |
2025-09-16 12:14:19 |
19-Mar-2026 |
$41 |
$2.505 |
100 |
17 |
$250.5 |
6.14% |
$273.5 |
6.71% |
43.505 |
| BHPT27 |
2025-09-12 11:35:08 |
19-Mar-2026 |
$41.5 |
$2.235 |
100 |
34 |
$223.5 |
5.48% |
$296.5 |
7.27% |
43.735 |
| BHPI48 |
2025-09-15 12:09:35 |
19-Mar-2026 |
$45.01 |
$0.77 |
100 |
17 |
$77 |
1.89% |
$501 |
12.29% |
45.78 |
| BHPMS9 |
2025-09-16 15:10:14 |
19-Mar-2026 |
$48 |
$0.36 |
100 |
300 |
$36 |
0.88% |
$759 |
18.62% |
48.36 |
| BHPKQ8 |
2025-09-15 12:11:32 |
18-Jun-2026 |
$30 |
$11.325 |
100 |
20 |
$1132.5 |
27.78% |
$55.5 |
1.36% |
41.325 |
| BHPL79 |
2025-09-15 12:48:42 |
18-Jun-2026 |
$50 |
$0.47 |
100 |
10 |
$47 |
1.15% |
$970 |
23.79% |
50.47 |
| BHPB57 |
2025-09-16 11:19:13 |
17-Dec-2026 |
$43 |
$2.995 |
100 |
140 |
$299.5 |
7.35% |
$522.5 |
12.82% |
45.995 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.47 |
0.24 |
22.35 |
22.65 |
22.17 |
22.54 |
22.15 |
1004018 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQU7 |
2025-09-12 10:31:13 |
18-Sep-2025 |
$22 |
$0.605 |
100 |
5 |
$60.5 |
2.69% |
$13.5 |
0.6% |
22.605 |
| BSLCN7 |
2025-09-12 10:21:26 |
16-Oct-2025 |
$22.5 |
$0.675 |
100 |
200 |
$67.5 |
3% |
$70.5 |
3.14% |
23.175 |
| BSLCP7 |
2025-09-15 14:35:55 |
16-Oct-2025 |
$23 |
$0.455 |
100 |
40 |
$45.5 |
2.02% |
$98.5 |
4.38% |
23.455 |
| BSLCR7 |
2025-09-12 14:35:26 |
16-Oct-2025 |
$23.5 |
$0.29 |
100 |
170 |
$29 |
1.29% |
$132 |
5.87% |
23.79 |
| BSLG77 |
2025-09-12 10:53:38 |
20-Nov-2025 |
$22.5 |
$1.025 |
100 |
5 |
$102.5 |
4.56% |
$105.5 |
4.7% |
23.525 |
| BSL8F8 |
2025-09-15 12:13:05 |
18-Dec-2025 |
$25 |
$0.37 |
100 |
40 |
$37 |
1.65% |
$290 |
12.91% |
25.37 |
| BSLSV7 |
2025-09-16 10:44:35 |
19-Feb-2026 |
$22.01 |
$1.925 |
100 |
150 |
$192.5 |
8.57% |
$146.5 |
6.52% |
23.935 |
| BSLZG9 |
2025-09-12 11:16:14 |
16-Dec-2027 |
$26 |
$2.54 |
100 |
30 |
$254 |
11.3% |
$607 |
27.01% |
28.54 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.92 |
-0.01 |
4.9 |
4.93 |
4.94 |
4.95 |
4.9 |
24571454 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX9 |
2025-09-16 14:35:45 |
18-Sep-2025 |
$4.41 |
$0.515 |
100 |
1628 |
$51.5 |
10.47% |
$0.5 |
0.1% |
4.925 |
| TLSLE9 |
2025-09-15 11:02:18 |
18-Sep-2025 |
$4.8 |
$0.14 |
100 |
2000 |
$14 |
2.85% |
$2 |
0.41% |
4.94 |
| TLSF88 |
2025-09-15 11:02:13 |
18-Sep-2025 |
$4.81 |
$0.13 |
100 |
2023 |
$13 |
2.64% |
$2 |
0.41% |
4.94 |
| TLSUS7 |
2025-09-12 14:57:10 |
18-Sep-2025 |
$5 |
$0.015 |
100 |
1050 |
$1.5 |
0.3% |
$9.5 |
1.93% |
5.015 |
| TLSQ68 |
2025-09-12 15:49:45 |
16-Oct-2025 |
$4.91 |
$0.09 |
100 |
1700 |
$9 |
1.83% |
$8 |
1.63% |
5 |
| TLSGQ8 |
2025-09-12 10:47:24 |
16-Oct-2025 |
$5 |
$0.045 |
100 |
1368 |
$4.5 |
0.91% |
$12.5 |
2.54% |
5.045 |
| TLS6G8 |
2025-09-15 13:26:31 |
18-Dec-2025 |
$5.01 |
$0.105 |
100 |
3074 |
$10.5 |
2.13% |
$19.5 |
3.96% |
5.115 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.