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.