Data Last Updated  Close of Day (24 Apr 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 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
BHPC98 2025-04-22 11:44:00 24-Apr-2025 $34.5 $3.56 100 53 $356 9.35% $-0 0% 38.06
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
BHPLX8 2025-04-22 11:56:34 15-May-2025 $36 $2.33 100 942 $233 6.12% $27 0.71% 38.33
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
BHPUJ9 2025-04-22 12:37:50 15-May-2025 $37.51 $1.155 100 431 $115.5 3.03% $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
BHPMP7 2025-04-22 10:47:40 15-May-2025 $41 $0.06 100 709 $6 0.16% $300 7.88% 41.06
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
BHPQH7 2025-04-22 12:24:05 15-May-2025 $43.5 $0.004 100 81 $0.4 0.01% $544.4 14.3% 43.504
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
BHPFX9 2025-04-22 15:33:24 19-Jun-2025 $37 $2.085 100 249 $208.5 5.48% $102.5 2.69% 39.085
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
BHPCF9 2025-04-22 14:57:39 17-Jul-2025 $37.5 $2.19 100 1606 $219 5.75% $163 4.28% 39.69
BHPCP9 2025-04-24 15:32:36 17-Jul-2025 $38.5 $1.62 100 166 $162 4.26% $206 5.41% 40.12
BHPCR9 2025-04-22 12:05:10 17-Jul-2025 $39 $1.365 100 84 $136.5 3.59% $230.5 6.06% 40.365
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
BHP4J9 2025-04-22 14:25:39 21-Aug-2025 $41 $1 100 51 $100 2.63% $394 10.35% 42
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
BHP4V9 2025-04-22 11:53:17 21-Aug-2025 $42.5 $0.595 100 139 $59.5 1.56% $503.5 13.23% 43.095
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
BHPEL7 2025-04-22 13:09:28 18-Sep-2025 $42.51 $0.6 100 104 $60 1.58% $505 13.27% 43.11
BHPUN8 2025-04-22 10:48:01 18-Sep-2025 $43.5 $0.495 100 794 $49.5 1.3% $593.5 15.59% 43.995
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
BHPWL7 2025-04-22 12:36:18 18-Dec-2025 $41.51 $1.51 100 15 $151 3.97% $496 13.03% 43.02
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
BSLYB9 2025-04-22 12:56:33 17-Jul-2025 $23 $1.005 100 186 $100.5 4.51% $173.5 7.79% 24.005
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
TLSIY7 2025-04-22 13:32:15 15-May-2025 $4.51 $0.035 100 583 $3.5 0.79% $10.5 2.36% 4.545
TLSET9 2025-04-22 11:02:26 15-May-2025 $4.6 $0.01 100 240 $1 0.23% $17 3.83% 4.61
TLS9G7 2025-04-22 11:41:50 19-Jun-2025 $4.29 $0.215 100 1270 $21.5 4.84% $6.5 1.46% 4.505
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
TLSBG7 2025-04-22 15:29:28 19-Jun-2025 $4.5 $0.08 100 1000 $8 1.8% $14 3.15% 4.58
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
TLSBU8 2025-04-22 11:41:44 18-Sep-2025 $4.7 $0.07 100 1503 $7 1.58% $33 7.43% 4.77
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.