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
|
38.06 |
0.34 |
38 |
38.07 |
38.02 |
38.29 |
37.93 |
7571001 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCG8 |
2025-04-24 10:48:41 |
24-Apr-2025 |
$35 |
$3.06 |
100 |
20 |
$306 |
8.04% |
$-0 |
0% |
38.06 |
| BHPCK8 |
2025-04-24 13:49:37 |
24-Apr-2025 |
$36 |
$2.06 |
100 |
174 |
$206 |
5.41% |
$-0 |
0% |
38.06 |
| BHPCM8 |
2025-04-23 10:48:56 |
24-Apr-2025 |
$36.5 |
$1.56 |
100 |
421 |
$156 |
4.1% |
$-0 |
0% |
38.06 |
| BHPCO8 |
2025-04-24 13:49:36 |
24-Apr-2025 |
$37 |
$1.06 |
100 |
794 |
$106 |
2.79% |
$-0 |
0% |
38.06 |
| BHPEF8 |
2025-04-23 10:31:27 |
24-Apr-2025 |
$37.01 |
$1.05 |
100 |
130 |
$105 |
2.76% |
$-0 |
0% |
38.06 |
| BHPCU8 |
2025-04-24 12:36:25 |
24-Apr-2025 |
$37.5 |
$0.56 |
100 |
950 |
$56 |
1.47% |
$-0 |
0% |
38.06 |
| BHPD98 |
2025-04-24 12:01:45 |
24-Apr-2025 |
$38 |
$0.06 |
100 |
762 |
$6 |
0.16% |
$-0 |
0% |
38.06 |
| BHPEJ8 |
2025-04-24 16:13:12 |
24-Apr-2025 |
$38.01 |
$0.05 |
100 |
310 |
$5 |
0.13% |
$-0 |
0% |
38.06 |
| BHPDL8 |
2025-04-23 11:44:38 |
24-Apr-2025 |
$38.5 |
$0 |
100 |
12 |
$0 |
0% |
$44 |
1.16% |
38.5 |
| BHPEL8 |
2025-04-23 16:07:45 |
24-Apr-2025 |
$38.51 |
$0 |
100 |
350 |
$0 |
0% |
$45 |
1.18% |
38.51 |
| BHPNK8 |
2025-04-24 11:23:16 |
01-May-2025 |
$37 |
$1.215 |
100 |
133 |
$121.5 |
3.19% |
$15.5 |
0.41% |
38.215 |
| BHPNM8 |
2025-04-24 12:38:30 |
01-May-2025 |
$37.5 |
$0.81 |
100 |
2360 |
$81 |
2.13% |
$25 |
0.66% |
38.31 |
| BHPNO8 |
2025-04-24 13:25:48 |
01-May-2025 |
$38 |
$0.48 |
100 |
2228 |
$48 |
1.26% |
$42 |
1.1% |
38.48 |
| BHPNQ8 |
2025-04-24 15:58:33 |
01-May-2025 |
$38.5 |
$0.24 |
100 |
134 |
$24 |
0.63% |
$68 |
1.79% |
38.74 |
| BHPQY8 |
2025-04-23 13:01:17 |
01-May-2025 |
$38.51 |
$0.24 |
100 |
272 |
$24 |
0.63% |
$69 |
1.81% |
38.75 |
| BHPNS8 |
2025-04-24 12:18:45 |
01-May-2025 |
$39 |
$0.1 |
100 |
200 |
$10 |
0.26% |
$104 |
2.73% |
39.1 |
| BHPSO8 |
2025-04-24 10:47:40 |
08-May-2025 |
$36 |
$2.22 |
100 |
123 |
$222 |
5.83% |
$16 |
0.42% |
38.22 |
| BHPSS8 |
2025-04-23 10:58:59 |
08-May-2025 |
$37 |
$1.365 |
100 |
45 |
$136.5 |
3.59% |
$30.5 |
0.8% |
38.365 |
| BHPTV8 |
2025-04-24 14:03:49 |
08-May-2025 |
$38 |
$0.68 |
100 |
470 |
$68 |
1.79% |
$62 |
1.63% |
38.68 |
| BHPW78 |
2025-04-24 11:30:40 |
08-May-2025 |
$38.01 |
$0.675 |
100 |
18 |
$67.5 |
1.77% |
$62.5 |
1.64% |
38.685 |
| BHPTX8 |
2025-04-24 15:22:19 |
08-May-2025 |
$38.5 |
$0.43 |
100 |
50 |
$43 |
1.13% |
$87 |
2.29% |
38.93 |
| BHPU28 |
2025-04-24 13:23:42 |
08-May-2025 |
$39 |
$0.25 |
100 |
220 |
$25 |
0.66% |
$119 |
3.13% |
39.25 |
| BHPZL7 |
2025-04-23 10:50:08 |
15-May-2025 |
$34 |
$4.17 |
100 |
300 |
$417 |
10.96% |
$11 |
0.29% |
38.17 |
| BHPVC8 |
2025-04-23 12:51:38 |
15-May-2025 |
$35.5 |
$2.77 |
100 |
70 |
$277 |
7.28% |
$21 |
0.55% |
38.27 |
| BHPKJ7 |
2025-04-23 10:08:19 |
15-May-2025 |
$36.5 |
$1.91 |
100 |
306 |
$191 |
5.02% |
$35 |
0.92% |
38.41 |
| BHPKL7 |
2025-04-24 14:02:25 |
15-May-2025 |
$37 |
$1.52 |
100 |
932 |
$152 |
3.99% |
$46 |
1.21% |
38.52 |
| BHPLB7 |
2025-04-23 11:00:39 |
15-May-2025 |
$37.5 |
$1.165 |
100 |
1530 |
$116.5 |
3.06% |
$60.5 |
1.59% |
38.665 |
| BHPLD7 |
2025-04-24 10:28:48 |
15-May-2025 |
$38 |
$0.855 |
100 |
11170 |
$85.5 |
2.25% |
$79.5 |
2.09% |
38.855 |
| BHPLF7 |
2025-04-24 14:50:51 |
15-May-2025 |
$38.5 |
$0.6 |
100 |
1339 |
$60 |
1.58% |
$104 |
2.73% |
39.1 |
| BHPRY7 |
2025-04-23 13:21:12 |
15-May-2025 |
$38.51 |
$0.595 |
100 |
465 |
$59.5 |
1.56% |
$104.5 |
2.75% |
39.105 |
| BHPLK7 |
2025-04-24 13:17:05 |
15-May-2025 |
$39 |
$0.405 |
100 |
2134 |
$40.5 |
1.06% |
$134.5 |
3.53% |
39.405 |
| BHPT29 |
2025-04-23 15:05:11 |
15-May-2025 |
$39.01 |
$0.4 |
100 |
176 |
$40 |
1.05% |
$135 |
3.55% |
39.41 |
| BHPLX7 |
2025-04-24 12:21:08 |
15-May-2025 |
$39.5 |
$0.26 |
100 |
671 |
$26 |
0.68% |
$170 |
4.47% |
39.76 |
| BHPTF9 |
2025-04-23 13:01:23 |
15-May-2025 |
$39.51 |
$0.255 |
100 |
432 |
$25.5 |
0.67% |
$170.5 |
4.48% |
39.765 |
| BHPLZ7 |
2025-04-24 12:21:04 |
15-May-2025 |
$40 |
$0.16 |
100 |
620 |
$16 |
0.42% |
$210 |
5.52% |
40.16 |
| BHPGY7 |
2025-04-24 10:52:30 |
15-May-2025 |
$40.01 |
$0.16 |
100 |
117 |
$16 |
0.42% |
$211 |
5.54% |
40.17 |
| BHPMN7 |
2025-04-24 13:26:15 |
15-May-2025 |
$40.5 |
$0.1 |
100 |
1444 |
$10 |
0.26% |
$254 |
6.67% |
40.6 |
| BHPMR7 |
2025-04-24 14:01:38 |
15-May-2025 |
$41.5 |
$0.035 |
100 |
2083 |
$3.5 |
0.09% |
$347.5 |
9.13% |
41.535 |
| BHP6J8 |
2025-04-23 12:55:20 |
15-May-2025 |
$42.01 |
$0.02 |
100 |
29023 |
$2 |
0.05% |
$397 |
10.43% |
42.03 |
| BHPVK7 |
2025-04-24 13:27:16 |
15-May-2025 |
$42.51 |
$0.015 |
100 |
393 |
$1.5 |
0.04% |
$446.5 |
11.73% |
42.525 |
| BHPQF7 |
2025-04-23 14:15:57 |
15-May-2025 |
$43 |
$0.007 |
100 |
1416 |
$0.7 |
0.02% |
$494.7 |
13% |
43.007 |
| BHPXB9 |
2025-04-23 10:42:22 |
19-Jun-2025 |
$35 |
$3.62 |
100 |
216 |
$362 |
9.51% |
$56 |
1.47% |
38.62 |
| BHPFV9 |
2025-04-24 13:42:59 |
19-Jun-2025 |
$36 |
$2.805 |
100 |
649 |
$280.5 |
7.37% |
$74.5 |
1.96% |
38.805 |
| BHPW77 |
2025-04-24 12:10:55 |
19-Jun-2025 |
$37.01 |
$2.08 |
100 |
201 |
$208 |
5.47% |
$103 |
2.71% |
39.09 |
| BHP8J7 |
2025-04-23 12:19:00 |
19-Jun-2025 |
$37.5 |
$1.765 |
100 |
1070 |
$176.5 |
4.64% |
$120.5 |
3.17% |
39.265 |
| BHPFZ9 |
2025-04-24 11:05:17 |
19-Jun-2025 |
$38 |
$1.47 |
100 |
97 |
$147 |
3.86% |
$141 |
3.7% |
39.47 |
| BHPZM9 |
2025-04-24 14:17:53 |
19-Jun-2025 |
$38.5 |
$1.215 |
100 |
541 |
$121.5 |
3.19% |
$165.5 |
4.35% |
39.715 |
| BHPRM7 |
2025-04-24 12:30:16 |
19-Jun-2025 |
$38.51 |
$1.205 |
100 |
19 |
$120.5 |
3.17% |
$165.5 |
4.35% |
39.715 |
| BHPZB8 |
2025-04-24 15:37:14 |
19-Jun-2025 |
$39 |
$0.98 |
100 |
691 |
$98 |
2.57% |
$192 |
5.04% |
39.98 |
| BHPXZ8 |
2025-04-23 15:07:39 |
19-Jun-2025 |
$39.5 |
$0.775 |
100 |
2988 |
$77.5 |
2.04% |
$221.5 |
5.82% |
40.275 |
| BHPTC8 |
2025-04-24 12:02:22 |
19-Jun-2025 |
$40 |
$0.595 |
100 |
2954 |
$59.5 |
1.56% |
$253.5 |
6.66% |
40.595 |
| BHP8Z8 |
2025-04-24 12:57:57 |
19-Jun-2025 |
$40.01 |
$0.595 |
100 |
2101 |
$59.5 |
1.56% |
$254.5 |
6.69% |
40.605 |
| BHPY28 |
2025-04-24 11:44:00 |
19-Jun-2025 |
$40.5 |
$0.455 |
100 |
1563 |
$45.5 |
1.2% |
$289.5 |
7.61% |
40.955 |
| BHPTF8 |
2025-04-23 15:58:48 |
19-Jun-2025 |
$41 |
$0.34 |
100 |
2058 |
$34 |
0.89% |
$328 |
8.62% |
41.34 |
| BHPLU9 |
2025-04-24 15:13:23 |
19-Jun-2025 |
$41.01 |
$0.335 |
100 |
387 |
$33.5 |
0.88% |
$328.5 |
8.63% |
41.345 |
| BHPY48 |
2025-04-23 10:48:50 |
19-Jun-2025 |
$41.5 |
$0.25 |
100 |
4173 |
$25 |
0.66% |
$369 |
9.7% |
41.75 |
| BHPM69 |
2025-04-24 13:26:32 |
19-Jun-2025 |
$41.51 |
$0.245 |
100 |
195 |
$24.5 |
0.64% |
$369.5 |
9.71% |
41.755 |
| BHPTH8 |
2025-04-23 15:39:37 |
19-Jun-2025 |
$42 |
$0.18 |
100 |
5040 |
$18 |
0.47% |
$412 |
10.83% |
42.18 |
| BHPY88 |
2025-04-24 15:57:48 |
19-Jun-2025 |
$42.5 |
$0.125 |
100 |
2298 |
$12.5 |
0.33% |
$456.5 |
11.99% |
42.625 |
| BHPM89 |
2025-04-24 11:20:44 |
19-Jun-2025 |
$42.51 |
$0.125 |
100 |
238 |
$12.5 |
0.33% |
$457.5 |
12.02% |
42.635 |
| BHPTJ8 |
2025-04-23 14:47:56 |
19-Jun-2025 |
$43 |
$0.085 |
100 |
503 |
$8.5 |
0.22% |
$502.5 |
13.2% |
43.085 |
| BHPCP9 |
2025-04-24 15:32:36 |
17-Jul-2025 |
$38.5 |
$1.62 |
100 |
166 |
$162 |
4.26% |
$206 |
5.41% |
40.12 |
| BHPCV9 |
2025-04-23 14:47:57 |
17-Jul-2025 |
$40 |
$0.945 |
100 |
568 |
$94.5 |
2.48% |
$288.5 |
7.58% |
40.945 |
| BHPS97 |
2025-04-23 10:50:09 |
17-Jul-2025 |
$40.01 |
$0.94 |
100 |
388 |
$94 |
2.47% |
$289 |
7.59% |
40.95 |
| BHPD29 |
2025-04-24 12:17:59 |
17-Jul-2025 |
$40.5 |
$0.765 |
100 |
205 |
$76.5 |
2.01% |
$320.5 |
8.42% |
41.265 |
| BHPSB7 |
2025-04-23 13:36:05 |
17-Jul-2025 |
$40.51 |
$0.765 |
100 |
10 |
$76.5 |
2.01% |
$321.5 |
8.45% |
41.275 |
| BHPD49 |
2025-04-24 12:25:00 |
17-Jul-2025 |
$41 |
$0.62 |
100 |
199 |
$62 |
1.63% |
$356 |
9.35% |
41.62 |
| BHPD69 |
2025-04-24 14:16:51 |
17-Jul-2025 |
$41.5 |
$0.495 |
100 |
171 |
$49.5 |
1.3% |
$393.5 |
10.34% |
41.995 |
| BHPSF7 |
2025-04-24 13:10:47 |
17-Jul-2025 |
$41.51 |
$0.49 |
100 |
32552 |
$49 |
1.29% |
$394 |
10.35% |
42 |
| BHPDK9 |
2025-04-23 15:47:54 |
17-Jul-2025 |
$42.5 |
$0.3 |
100 |
1021 |
$30 |
0.79% |
$474 |
12.45% |
42.8 |
| BHPDO9 |
2025-04-23 15:47:59 |
17-Jul-2025 |
$43.5 |
$0.17 |
100 |
400 |
$17 |
0.45% |
$561 |
14.74% |
43.67 |
| BHPJW9 |
2025-04-23 12:09:54 |
17-Jul-2025 |
$44 |
$0.13 |
100 |
322 |
$13 |
0.34% |
$607 |
15.95% |
44.13 |
| BHPBO7 |
2025-04-23 15:46:36 |
21-Aug-2025 |
$30 |
$8.6 |
100 |
6 |
$860 |
22.6% |
$54 |
1.42% |
38.6 |
| BHPM37 |
2025-04-23 10:03:06 |
21-Aug-2025 |
$34.5 |
$4.725 |
100 |
16 |
$472.5 |
12.41% |
$116.5 |
3.06% |
39.225 |
| BHPDZ7 |
2025-04-23 13:59:54 |
21-Aug-2025 |
$36 |
$3.605 |
100 |
280 |
$360.5 |
9.47% |
$154.5 |
4.06% |
39.605 |
| BHP3M9 |
2025-04-24 11:05:36 |
21-Aug-2025 |
$38.5 |
$2.075 |
100 |
270 |
$207.5 |
5.45% |
$251.5 |
6.61% |
40.575 |
| BHPQS8 |
2025-04-23 13:44:14 |
21-Aug-2025 |
$41.51 |
$0.845 |
100 |
40 |
$84.5 |
2.22% |
$429.5 |
11.28% |
42.355 |
| BHP4Z9 |
2025-04-24 12:55:13 |
21-Aug-2025 |
$43 |
$0.49 |
100 |
220 |
$49 |
1.29% |
$543 |
14.27% |
43.49 |
| BHPSZ8 |
2025-04-24 11:08:18 |
18-Sep-2025 |
$38.5 |
$2.185 |
100 |
142 |
$218.5 |
5.74% |
$262.5 |
6.9% |
40.685 |
| BHP0Z9 |
2025-04-24 15:07:28 |
18-Sep-2025 |
$41.01 |
$0.975 |
100 |
4 |
$97.5 |
2.56% |
$392.5 |
10.31% |
41.985 |
| BHPT98 |
2025-04-24 13:26:41 |
18-Sep-2025 |
$41.5 |
$0.965 |
100 |
22 |
$96.5 |
2.54% |
$440.5 |
11.57% |
42.465 |
| BHPEJ7 |
2025-04-24 10:32:22 |
18-Sep-2025 |
$41.51 |
$0.835 |
100 |
177 |
$83.5 |
2.19% |
$428.5 |
11.26% |
42.345 |
| BHPUH8 |
2025-04-23 12:51:56 |
18-Dec-2025 |
$40 |
$2.095 |
100 |
350 |
$209.5 |
5.5% |
$403.5 |
10.6% |
42.095 |
| BHPL77 |
2025-04-23 10:52:22 |
18-Dec-2025 |
$42 |
$1.36 |
100 |
520 |
$136 |
3.57% |
$530 |
13.93% |
43.36 |
| BHPXL7 |
2025-04-23 12:38:39 |
18-Dec-2025 |
$44.5 |
$0.74 |
100 |
2 |
$74 |
1.94% |
$718 |
18.86% |
45.24 |
| BHPLN7 |
2025-04-23 14:47:57 |
18-Dec-2025 |
$45 |
$0.655 |
100 |
115 |
$65.5 |
1.72% |
$759.5 |
19.96% |
45.655 |
| BHPMI9 |
2025-04-23 16:14:28 |
19-Mar-2026 |
$45 |
$1.02 |
100 |
2 |
$102 |
2.68% |
$796 |
20.91% |
46.02 |
| BHPUR8 |
2025-04-23 12:49:33 |
17-Sep-2026 |
$37 |
$4.73 |
100 |
10 |
$473 |
12.43% |
$367 |
9.64% |
41.73 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.27 |
-0.05 |
22.2 |
22.58 |
22.45 |
22.54 |
22.19 |
1301930 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQJ9 |
2025-04-24 12:06:46 |
15-May-2025 |
$21.5 |
$1.13 |
100 |
190 |
$113 |
5.07% |
$36 |
1.62% |
22.63 |
| BSLQN9 |
2025-04-23 13:50:23 |
15-May-2025 |
$22.5 |
$0.53 |
100 |
775 |
$53 |
2.38% |
$76 |
3.41% |
23.03 |
| BSLQP9 |
2025-04-23 15:51:24 |
15-May-2025 |
$23 |
$0.33 |
100 |
302 |
$33 |
1.48% |
$106 |
4.76% |
23.33 |
| BSLQR9 |
2025-04-23 13:50:53 |
15-May-2025 |
$23.5 |
$0.19 |
100 |
150 |
$19 |
0.85% |
$142 |
6.38% |
23.69 |
| BSLQT9 |
2025-04-24 15:16:34 |
15-May-2025 |
$24 |
$0.105 |
100 |
205 |
$10.5 |
0.47% |
$183.5 |
8.24% |
24.105 |
| BSLYP8 |
2025-04-23 11:07:11 |
19-Jun-2025 |
$22.5 |
$0.98 |
100 |
28 |
$98 |
4.4% |
$121 |
5.43% |
23.48 |
| BSLVY9 |
2025-04-23 12:59:07 |
19-Jun-2025 |
$23 |
$0.745 |
100 |
174 |
$74.5 |
3.35% |
$147.5 |
6.62% |
23.745 |
| BSL7U8 |
2025-04-23 13:24:58 |
19-Jun-2025 |
$25 |
$0.21 |
100 |
300 |
$21 |
0.94% |
$294 |
13.2% |
25.21 |
| BSL0K9 |
2025-04-23 10:18:08 |
21-Aug-2025 |
$26.5 |
$0.31 |
100 |
3 |
$31 |
1.39% |
$454 |
20.39% |
26.81 |
| BSLPY8 |
2025-04-24 15:59:00 |
19-Mar-2026 |
$27.01 |
$0.995 |
100 |
35 |
$99.5 |
4.47% |
$573.5 |
25.75% |
28.005 |
| BSLE78 |
2025-04-23 10:29:20 |
17-Dec-2026 |
$27 |
$2.02 |
100 |
10 |
$202 |
9.07% |
$675 |
30.31% |
29.02 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.44 |
-0.02 |
4.44 |
4.46 |
4.46 |
4.48 |
4.44 |
33411965 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSB68 |
2025-04-24 14:55:21 |
01-May-2025 |
$4.51 |
$0.015 |
100 |
0 |
$1.5 |
0.34% |
$8.5 |
1.91% |
4.525 |
| TLSGL9 |
2025-04-24 12:04:25 |
15-May-2025 |
$4.01 |
$0.445 |
100 |
13350 |
$44.5 |
10.02% |
$1.5 |
0.34% |
4.455 |
| TLSER9 |
2025-04-23 12:42:01 |
15-May-2025 |
$4.5 |
$0.04 |
100 |
3000 |
$4 |
0.9% |
$10 |
2.25% |
4.54 |
| TLSRU8 |
2025-04-23 14:33:59 |
19-Jun-2025 |
$4.39 |
$0.145 |
100 |
1211 |
$14.5 |
3.27% |
$9.5 |
2.14% |
4.535 |
| TLSRW8 |
2025-04-24 11:59:38 |
19-Jun-2025 |
$4.59 |
$0.045 |
100 |
25750 |
$4.5 |
1.01% |
$19.5 |
4.39% |
4.635 |
| TLSVT7 |
2025-04-24 14:53:20 |
19-Jun-2025 |
$4.7 |
$0.02 |
100 |
11894 |
$2 |
0.45% |
$28 |
6.31% |
4.72 |
| TLS2K7 |
2025-04-24 12:31:12 |
17-Jul-2025 |
$4.31 |
$0.23 |
100 |
4400 |
$23 |
5.18% |
$10 |
2.25% |
4.54 |
| TLSUM7 |
2025-04-24 14:50:28 |
17-Jul-2025 |
$4.61 |
$0.06 |
100 |
949 |
$6 |
1.35% |
$23 |
5.18% |
4.67 |
| TLSG68 |
2025-04-24 13:19:21 |
16-Oct-2025 |
$4.5 |
$0.16 |
100 |
3127 |
$16 |
3.6% |
$22 |
4.95% |
4.66 |
| TLSCO8 |
2025-04-23 11:57:37 |
17-Sep-2026 |
$4.6 |
$0.24 |
100 |
300 |
$24 |
5.41% |
$40 |
9.01% |
4.84 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.