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
|
39.61 |
0.42 |
39.61 |
39.63 |
39.43 |
39.97 |
39.37 |
6862614 |
|
| 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 |
$1.23 |
100 |
490 |
$123 |
3.11% |
$12 |
0.3% |
39.73 |
| BHPZX8 |
2025-05-15 15:36:38 |
22-May-2025 |
$39 |
$0.862 |
100 |
538 |
$86.2 |
2.18% |
$25.2 |
0.64% |
39.862 |
| BHPDX9 |
2025-05-16 11:06:39 |
22-May-2025 |
$39.01 |
$0.797 |
100 |
804 |
$79.7 |
2.01% |
$19.7 |
0.5% |
39.807 |
| BHPB19 |
2025-05-16 10:35:17 |
22-May-2025 |
$39.5 |
$0.467 |
100 |
1113 |
$46.7 |
1.18% |
$35.7 |
0.9% |
39.967 |
| BHPB39 |
2025-05-16 11:48:46 |
22-May-2025 |
$40 |
$0.232 |
100 |
850 |
$23.2 |
0.59% |
$62.2 |
1.57% |
40.232 |
| BHPBG9 |
2025-05-16 10:57:44 |
22-May-2025 |
$40.5 |
$0.095 |
100 |
1080 |
$9.5 |
0.24% |
$98.5 |
2.49% |
40.595 |
| BHPBX9 |
2025-05-14 16:03:34 |
22-May-2025 |
$42.5 |
$0.1 |
100 |
10 |
$10 |
0.25% |
$299 |
7.55% |
42.6 |
| BHPFS9 |
2025-05-16 10:51:12 |
29-May-2025 |
$37.5 |
$2.27 |
100 |
715 |
$227 |
5.73% |
$16 |
0.4% |
39.77 |
| BHPIL9 |
2025-05-15 14:20:01 |
29-May-2025 |
$38.01 |
$1.782 |
100 |
165 |
$178.2 |
4.5% |
$18.2 |
0.46% |
39.792 |
| BHPG39 |
2025-05-15 13:27:11 |
29-May-2025 |
$38.5 |
$1.385 |
100 |
452 |
$138.5 |
3.5% |
$27.5 |
0.69% |
39.885 |
| BHPG59 |
2025-05-15 12:47:53 |
29-May-2025 |
$39 |
$0.994 |
100 |
1022 |
$99.4 |
2.51% |
$38.4 |
0.97% |
39.994 |
| BHPIP9 |
2025-05-14 10:45:04 |
29-May-2025 |
$39.01 |
$0.977 |
100 |
120 |
$97.7 |
2.47% |
$37.7 |
0.95% |
39.987 |
| BHPGR9 |
2025-05-16 11:28:52 |
29-May-2025 |
$39.5 |
$0.679 |
100 |
561 |
$67.9 |
1.71% |
$56.9 |
1.44% |
40.179 |
| BHPGT9 |
2025-05-16 11:44:53 |
29-May-2025 |
$40 |
$0.425 |
100 |
385 |
$42.5 |
1.07% |
$81.5 |
2.06% |
40.425 |
| BHPIT9 |
2025-05-16 12:22:40 |
29-May-2025 |
$40.01 |
$0.412 |
100 |
60 |
$41.2 |
1.04% |
$81.2 |
2.05% |
40.422 |
| BHPGV9 |
2025-05-16 12:18:29 |
29-May-2025 |
$40.5 |
$0.245 |
100 |
540 |
$24.5 |
0.62% |
$113.5 |
2.87% |
40.745 |
| BHPKJ9 |
2025-05-16 11:14:43 |
29-May-2025 |
$41.01 |
$0.12 |
100 |
120 |
$12 |
0.3% |
$152 |
3.84% |
41.13 |
| BHPXB9 |
2025-05-16 10:33:01 |
19-Jun-2025 |
$35 |
$4.83 |
100 |
216 |
$483 |
12.19% |
$22 |
0.56% |
39.83 |
| BHPFV9 |
2025-05-15 13:37:22 |
19-Jun-2025 |
$36 |
$3.895 |
100 |
624 |
$389.5 |
9.83% |
$28.5 |
0.72% |
39.895 |
| BHP8J7 |
2025-05-16 10:59:08 |
19-Jun-2025 |
$37.5 |
$2.527 |
100 |
1250 |
$252.7 |
6.38% |
$41.7 |
1.05% |
40.027 |
| BHPFZ9 |
2025-05-15 15:58:11 |
19-Jun-2025 |
$38 |
$2.127 |
100 |
297 |
$212.7 |
5.37% |
$51.7 |
1.31% |
40.127 |
| BHPF97 |
2025-05-14 11:03:39 |
19-Jun-2025 |
$38.01 |
$2.12 |
100 |
847 |
$212 |
5.35% |
$52 |
1.31% |
40.13 |
| BHPZM9 |
2025-05-16 11:55:56 |
19-Jun-2025 |
$38.5 |
$1.74 |
100 |
1474 |
$174 |
4.39% |
$63 |
1.59% |
40.24 |
| BHPXZ8 |
2025-05-16 10:15:17 |
19-Jun-2025 |
$39.5 |
$1.097 |
100 |
6907 |
$109.7 |
2.77% |
$98.7 |
2.49% |
40.597 |
| BHPTC8 |
2025-05-16 13:36:58 |
19-Jun-2025 |
$40 |
$0.827 |
100 |
6794 |
$82.7 |
2.09% |
$121.7 |
3.07% |
40.827 |
| BHP8Z8 |
2025-05-15 10:20:58 |
19-Jun-2025 |
$40.01 |
$0.82 |
100 |
2489 |
$82 |
2.07% |
$122 |
3.08% |
40.83 |
| BHPY28 |
2025-05-16 14:37:16 |
19-Jun-2025 |
$40.5 |
$0.595 |
100 |
13791 |
$59.5 |
1.5% |
$148.5 |
3.75% |
41.095 |
| BHP9G8 |
2025-05-14 11:12:07 |
19-Jun-2025 |
$40.51 |
$0.592 |
100 |
246 |
$59.2 |
1.49% |
$149.2 |
3.77% |
41.102 |
| BHPTF8 |
2025-05-16 11:55:53 |
19-Jun-2025 |
$41 |
$0.432 |
100 |
3008 |
$43.2 |
1.09% |
$182.2 |
4.6% |
41.432 |
| BHPLU9 |
2025-05-16 10:34:48 |
19-Jun-2025 |
$41.01 |
$0.422 |
100 |
1162 |
$42.2 |
1.07% |
$182.2 |
4.6% |
41.432 |
| BHPY48 |
2025-05-16 11:37:43 |
19-Jun-2025 |
$41.5 |
$0.275 |
100 |
4290 |
$27.5 |
0.69% |
$216.5 |
5.47% |
41.775 |
| BHPM69 |
2025-05-16 10:25:17 |
19-Jun-2025 |
$41.51 |
$0.287 |
100 |
246 |
$28.7 |
0.72% |
$218.7 |
5.52% |
41.797 |
| BHPTH8 |
2025-05-16 11:34:24 |
19-Jun-2025 |
$42 |
$0.19 |
100 |
5601 |
$19 |
0.48% |
$258 |
6.51% |
42.19 |
| BHPZW7 |
2025-05-16 13:16:01 |
19-Jun-2025 |
$42.01 |
$0.185 |
100 |
1063 |
$18.5 |
0.47% |
$258.5 |
6.53% |
42.195 |
| BHPY88 |
2025-05-16 10:56:57 |
19-Jun-2025 |
$42.5 |
$0.117 |
100 |
2418 |
$11.7 |
0.3% |
$300.7 |
7.59% |
42.617 |
| BHPTJ8 |
2025-05-16 14:54:28 |
19-Jun-2025 |
$43 |
$0.075 |
100 |
521 |
$7.5 |
0.19% |
$346.5 |
8.75% |
43.075 |
| BHPYA8 |
2025-05-16 12:06:21 |
19-Jun-2025 |
$43.5 |
$0.045 |
100 |
749 |
$4.5 |
0.11% |
$393.5 |
9.93% |
43.545 |
| BHPTL8 |
2025-05-16 11:45:04 |
19-Jun-2025 |
$44 |
$0.08 |
100 |
2945 |
$8 |
0.2% |
$447 |
11.29% |
44.08 |
| BHPTN8 |
2025-05-16 11:28:24 |
19-Jun-2025 |
$45 |
$0.047 |
100 |
667 |
$4.7 |
0.12% |
$543.7 |
13.73% |
45.047 |
| BHP9Q7 |
2025-05-16 11:36:24 |
19-Jun-2025 |
$46.5 |
$0.01 |
100 |
101 |
$1 |
0.03% |
$690 |
17.42% |
46.51 |
| BHPKD9 |
2025-05-16 11:38:03 |
17-Jul-2025 |
$34 |
$6 |
100 |
50 |
$600 |
15.15% |
$39 |
0.98% |
40 |
| BHPWJ8 |
2025-05-16 14:30:49 |
17-Jul-2025 |
$37.51 |
$2.87 |
100 |
95 |
$287 |
7.25% |
$77 |
1.94% |
40.38 |
| BHP8J8 |
2025-05-15 11:39:47 |
17-Jul-2025 |
$38.01 |
$2.497 |
100 |
85 |
$249.7 |
6.3% |
$89.7 |
2.26% |
40.507 |
| BHPCR9 |
2025-05-16 13:15:37 |
17-Jul-2025 |
$39 |
$1.845 |
100 |
174 |
$184.5 |
4.66% |
$123.5 |
3.12% |
40.845 |
| BHPS57 |
2025-05-15 14:19:01 |
17-Jul-2025 |
$39.01 |
$1.822 |
100 |
196 |
$182.2 |
4.6% |
$122.2 |
3.09% |
40.832 |
| BHPCT9 |
2025-05-14 12:54:40 |
17-Jul-2025 |
$39.5 |
$1.525 |
100 |
130 |
$152.5 |
3.85% |
$141.5 |
3.57% |
41.025 |
| BHPS77 |
2025-05-14 12:46:30 |
17-Jul-2025 |
$39.51 |
$1.505 |
100 |
130 |
$150.5 |
3.8% |
$140.5 |
3.55% |
41.015 |
| BHPCV9 |
2025-05-15 14:22:35 |
17-Jul-2025 |
$40 |
$1.262 |
100 |
1347 |
$126.2 |
3.19% |
$165.2 |
4.17% |
41.262 |
| BHPS97 |
2025-05-15 15:13:34 |
17-Jul-2025 |
$40.01 |
$1.247 |
100 |
499 |
$124.7 |
3.15% |
$164.7 |
4.16% |
41.257 |
| BHPD29 |
2025-05-16 10:24:00 |
17-Jul-2025 |
$40.5 |
$1.017 |
100 |
572 |
$101.7 |
2.57% |
$190.7 |
4.81% |
41.517 |
| BHPSB7 |
2025-05-16 13:08:25 |
17-Jul-2025 |
$40.51 |
$0.977 |
100 |
117 |
$97.7 |
2.47% |
$187.7 |
4.74% |
41.487 |
| BHPD49 |
2025-05-15 13:38:16 |
17-Jul-2025 |
$41 |
$0.82 |
100 |
942 |
$82 |
2.07% |
$221 |
5.58% |
41.82 |
| BHPSD7 |
2025-05-16 11:44:04 |
17-Jul-2025 |
$41.01 |
$0.812 |
100 |
257 |
$81.2 |
2.05% |
$221.2 |
5.58% |
41.822 |
| BHPD89 |
2025-05-16 11:44:10 |
17-Jul-2025 |
$42 |
$0.485 |
100 |
1792 |
$48.5 |
1.22% |
$287.5 |
7.26% |
42.485 |
| BHPIK7 |
2025-05-16 11:13:17 |
17-Jul-2025 |
$42.01 |
$0.48 |
100 |
350 |
$48 |
1.21% |
$288 |
7.27% |
42.49 |
| BHPDK9 |
2025-05-14 15:26:09 |
17-Jul-2025 |
$42.5 |
$0.365 |
100 |
1629 |
$36.5 |
0.92% |
$325.5 |
8.22% |
42.865 |
| BHPDM9 |
2025-05-16 11:42:37 |
17-Jul-2025 |
$43 |
$0.265 |
100 |
140 |
$26.5 |
0.67% |
$365.5 |
9.23% |
43.265 |
| BHPDO9 |
2025-05-16 10:17:56 |
17-Jul-2025 |
$43.5 |
$0.195 |
100 |
413 |
$19.5 |
0.49% |
$408.5 |
10.31% |
43.695 |
| BHP3Q9 |
2025-05-14 11:56:27 |
21-Aug-2025 |
$39 |
$2.307 |
100 |
352 |
$230.7 |
5.82% |
$169.7 |
4.28% |
41.307 |
| BHPQQ8 |
2025-05-14 13:01:22 |
21-Aug-2025 |
$39.01 |
$2.269 |
100 |
33 |
$226.9 |
5.73% |
$166.9 |
4.21% |
41.279 |
| BHP3V9 |
2025-05-15 14:27:10 |
21-Aug-2025 |
$39.5 |
$1.982 |
100 |
473 |
$198.2 |
5% |
$187.2 |
4.73% |
41.482 |
| BHP4J9 |
2025-05-16 12:51:06 |
21-Aug-2025 |
$41 |
$1.282 |
100 |
255 |
$128.2 |
3.24% |
$267.2 |
6.75% |
42.282 |
| BHPL98 |
2025-05-14 11:28:12 |
21-Aug-2025 |
$41.01 |
$1.234 |
100 |
79 |
$123.4 |
3.12% |
$263.4 |
6.65% |
42.244 |
| BHP4M9 |
2025-05-16 10:31:47 |
21-Aug-2025 |
$41.5 |
$1.087 |
100 |
316 |
$108.7 |
2.74% |
$297.7 |
7.52% |
42.587 |
| BHP4Q9 |
2025-05-16 12:51:07 |
21-Aug-2025 |
$42 |
$0.902 |
100 |
27851 |
$90.2 |
2.28% |
$329.2 |
8.31% |
42.902 |
| BHPQU8 |
2025-05-16 10:44:54 |
21-Aug-2025 |
$42.01 |
$0.862 |
100 |
25 |
$86.2 |
2.18% |
$326.2 |
8.24% |
42.872 |
| BHP4V9 |
2025-05-16 12:20:57 |
21-Aug-2025 |
$42.5 |
$0.72 |
100 |
206 |
$72 |
1.82% |
$361 |
9.11% |
43.22 |
| BHP4Z9 |
2025-05-16 11:39:39 |
21-Aug-2025 |
$43 |
$0.577 |
100 |
295 |
$57.7 |
1.46% |
$396.7 |
10.02% |
43.577 |
| BHPCG7 |
2025-05-16 10:21:09 |
21-Aug-2025 |
$44 |
$0.37 |
100 |
240 |
$37 |
0.93% |
$476 |
12.02% |
44.37 |
| BHP0Z7 |
2025-05-14 13:16:16 |
18-Sep-2025 |
$39 |
$2.405 |
100 |
43 |
$240.5 |
6.07% |
$179.5 |
4.53% |
41.405 |
| BHPT98 |
2025-05-16 11:13:59 |
18-Sep-2025 |
$41.5 |
$1.195 |
100 |
98 |
$119.5 |
3.02% |
$308.5 |
7.79% |
42.695 |
| BHPEJ7 |
2025-05-14 15:09:42 |
18-Sep-2025 |
$41.51 |
$0.994 |
100 |
43 |
$99.4 |
2.51% |
$289.4 |
7.31% |
42.504 |
| BHPLH8 |
2025-05-16 12:24:15 |
18-Sep-2025 |
$42.01 |
$0.78 |
100 |
15 |
$78 |
1.97% |
$318 |
8.03% |
42.79 |
| BHPEL7 |
2025-05-16 12:54:42 |
18-Sep-2025 |
$42.51 |
$0.7 |
100 |
167 |
$70 |
1.77% |
$360 |
9.09% |
43.21 |
| BHPKI8 |
2025-05-16 12:44:51 |
18-Sep-2025 |
$43.01 |
$0.58 |
100 |
30 |
$58 |
1.46% |
$398 |
10.05% |
43.59 |
| BHPR17 |
2025-05-16 12:16:48 |
18-Sep-2025 |
$44.01 |
$0.4 |
100 |
88 |
$40 |
1.01% |
$480 |
12.12% |
44.41 |
| BHPR78 |
2025-05-16 10:28:03 |
16-Oct-2025 |
$34 |
$6.335 |
100 |
6 |
$633.5 |
15.99% |
$72.5 |
1.83% |
40.335 |
| BHPS18 |
2025-05-16 12:05:30 |
16-Oct-2025 |
$40 |
$1.99 |
100 |
20 |
$199 |
5.02% |
$238 |
6.01% |
41.99 |
| BHPM68 |
2025-05-14 11:57:48 |
18-Dec-2025 |
$39.5 |
$2.675 |
100 |
559 |
$267.5 |
6.75% |
$256.5 |
6.48% |
42.175 |
| BHPWH7 |
2025-05-14 10:30:13 |
18-Dec-2025 |
$41.01 |
$1.96 |
100 |
829 |
$196 |
4.95% |
$336 |
8.48% |
42.97 |
| BHPWN7 |
2025-05-14 13:07:46 |
18-Dec-2025 |
$42.01 |
$1.55 |
100 |
249 |
$155 |
3.91% |
$395 |
9.97% |
43.56 |
| BHPWT7 |
2025-05-14 15:03:25 |
18-Dec-2025 |
$43.01 |
$1.205 |
100 |
30 |
$120.5 |
3.04% |
$460.5 |
11.63% |
44.215 |
| BHPLH7 |
2025-05-16 11:28:27 |
18-Dec-2025 |
$44 |
$0.915 |
100 |
165 |
$91.5 |
2.31% |
$530.5 |
13.39% |
44.915 |
| BHPX87 |
2025-05-14 14:52:40 |
18-Dec-2025 |
$44.01 |
$0.92 |
100 |
90 |
$92 |
2.32% |
$532 |
13.43% |
44.93 |
| BHPLP7 |
2025-05-16 14:29:09 |
18-Dec-2025 |
$46 |
$0.505 |
100 |
61 |
$50.5 |
1.27% |
$689.5 |
17.41% |
46.505 |
| BHPMG8 |
2025-05-14 10:35:59 |
16-Dec-2027 |
$40 |
$5.275 |
100 |
9 |
$527.5 |
13.32% |
$566.5 |
14.3% |
45.275 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
24.125 |
0.345 |
24.12 |
24.13 |
23.8 |
24.32 |
23.77 |
947796 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYR8 |
2025-05-14 14:45:16 |
19-Jun-2025 |
$23.5 |
$1.202 |
100 |
1080 |
$120.2 |
4.98% |
$57.7 |
2.39% |
24.702 |
| BSLEI9 |
2025-05-16 12:54:16 |
19-Jun-2025 |
$25.5 |
$0.282 |
100 |
522 |
$28.2 |
1.17% |
$165.7 |
6.87% |
25.782 |
| BSLKM7 |
2025-05-16 12:52:31 |
19-Jun-2025 |
$26 |
$0.18 |
100 |
500 |
$18 |
0.75% |
$205.5 |
8.52% |
26.18 |
| BSLYW9 |
2025-05-16 13:46:44 |
17-Jul-2025 |
$22.01 |
$2.66 |
100 |
3000 |
$266 |
11.03% |
$54.5 |
2.26% |
24.67 |
| BSLZE9 |
2025-05-15 11:37:23 |
17-Jul-2025 |
$23.01 |
$1.895 |
100 |
20 |
$189.5 |
7.85% |
$78 |
3.23% |
24.905 |
| BSLZ49 |
2025-05-16 12:37:31 |
17-Jul-2025 |
$24.5 |
$0.947 |
100 |
20 |
$94.7 |
3.93% |
$132.2 |
5.48% |
25.447 |
| BSL9N8 |
2025-05-16 12:44:15 |
21-Aug-2025 |
$24 |
$1.605 |
100 |
5 |
$160.5 |
6.65% |
$148 |
6.13% |
25.605 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.525 |
0.015 |
4.52 |
4.53 |
4.54 |
4.55 |
4.51 |
14620878 |
|
| 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 |
$0.04 |
100 |
1995 |
$4 |
0.88% |
$11.5 |
2.54% |
4.64 |
| TLS0X7 |
2025-05-15 10:34:04 |
17-Jul-2025 |
$4.5 |
$0.127 |
100 |
2900 |
$12.7 |
2.81% |
$10.2 |
2.25% |
4.627 |
| TLSXY7 |
2025-05-16 14:17:31 |
17-Jul-2025 |
$4.71 |
$0.035 |
100 |
140 |
$3.5 |
0.77% |
$22 |
4.86% |
4.745 |
| TLSC87 |
2025-05-16 10:15:09 |
21-Aug-2025 |
$4.4 |
$0.245 |
100 |
520 |
$24.5 |
5.41% |
$12 |
2.65% |
4.645 |
| TLSS99 |
2025-05-15 12:20:36 |
16-Dec-2027 |
$4.6 |
$0.36 |
100 |
140 |
$36 |
7.96% |
$43.5 |
9.61% |
4.96 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.