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
|
42.65 |
-0.35 |
42.6 |
42.77 |
42.88 |
42.94 |
42.43 |
6125961 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPLZ7 |
2025-11-07 10:51:27 |
13-Nov-2025 |
$42.5 |
$0.565 |
100 |
800 |
$56.5 |
1.32% |
$41.5 |
0.97% |
43.065 |
| BHPM27 |
2025-11-07 14:25:49 |
13-Nov-2025 |
$43 |
$0.325 |
100 |
2173 |
$32.5 |
0.76% |
$67.5 |
1.58% |
43.325 |
| BHPM47 |
2025-11-07 14:31:00 |
13-Nov-2025 |
$43.5 |
$0.165 |
100 |
370 |
$16.5 |
0.39% |
$101.5 |
2.38% |
43.665 |
| BHPP37 |
2025-11-07 10:36:29 |
13-Nov-2025 |
$43.51 |
$0.16 |
100 |
861 |
$16 |
0.38% |
$102 |
2.39% |
43.67 |
| BHPMB7 |
2025-11-07 13:28:36 |
13-Nov-2025 |
$44 |
$0.075 |
100 |
352 |
$7.5 |
0.18% |
$142.5 |
3.34% |
44.075 |
| BHPMD7 |
2025-11-06 14:19:01 |
13-Nov-2025 |
$44.5 |
$0.03 |
100 |
1099 |
$3 |
0.07% |
$188 |
4.41% |
44.53 |
| BHPMP7 |
2025-11-06 14:57:11 |
13-Nov-2025 |
$46 |
$0.001 |
100 |
200 |
$0.1 |
0% |
$335.1 |
7.86% |
46.001 |
| BHPNK7 |
2025-11-06 14:57:24 |
13-Nov-2025 |
$46.5 |
$0 |
100 |
745 |
$0 |
0% |
$385 |
9.03% |
46.5 |
| BHPMW9 |
2025-11-06 13:21:41 |
20-Nov-2025 |
$42 |
$1.105 |
100 |
1195 |
$110.5 |
2.59% |
$45.5 |
1.07% |
43.105 |
| BHPZ57 |
2025-11-07 15:06:56 |
20-Nov-2025 |
$42.01 |
$1.1 |
100 |
772 |
$110 |
2.58% |
$46 |
1.08% |
43.11 |
| BHPQN9 |
2025-11-07 12:34:24 |
20-Nov-2025 |
$43 |
$0.545 |
100 |
3528 |
$54.5 |
1.28% |
$89.5 |
2.1% |
43.545 |
| BHPI98 |
2025-11-07 12:32:58 |
20-Nov-2025 |
$44 |
$0.22 |
100 |
6377 |
$22 |
0.52% |
$157 |
3.68% |
44.22 |
| BHPUD8 |
2025-11-06 11:29:48 |
20-Nov-2025 |
$44.01 |
$0.215 |
100 |
27856 |
$21.5 |
0.5% |
$157.5 |
3.69% |
44.225 |
| BHPKB8 |
2025-11-07 15:30:27 |
20-Nov-2025 |
$44.5 |
$0.13 |
100 |
595 |
$13 |
0.3% |
$198 |
4.64% |
44.63 |
| BHPUJ8 |
2025-11-06 15:28:03 |
20-Nov-2025 |
$44.51 |
$0.125 |
100 |
475 |
$12.5 |
0.29% |
$198.5 |
4.65% |
44.635 |
| BHPKD8 |
2025-11-06 12:55:00 |
20-Nov-2025 |
$45 |
$0.07 |
100 |
5013 |
$7 |
0.16% |
$242 |
5.67% |
45.07 |
| BHPE99 |
2025-11-07 15:34:57 |
20-Nov-2025 |
$45.01 |
$0.07 |
100 |
1325 |
$7 |
0.16% |
$243 |
5.7% |
45.08 |
| BHPK19 |
2025-11-06 14:05:12 |
20-Nov-2025 |
$46 |
$0.02 |
100 |
11966 |
$2 |
0.05% |
$337 |
7.9% |
46.02 |
| BHPK39 |
2025-11-06 14:05:13 |
20-Nov-2025 |
$46.5 |
$0.008 |
100 |
289 |
$0.8 |
0.02% |
$385.8 |
9.05% |
46.508 |
| BHPL77 |
2025-11-06 15:23:56 |
18-Dec-2025 |
$42 |
$1.69 |
100 |
1200 |
$169 |
3.96% |
$104 |
2.44% |
43.69 |
| BHPWP7 |
2025-11-07 12:28:05 |
18-Dec-2025 |
$42.5 |
$1.4 |
100 |
2163 |
$140 |
3.28% |
$125 |
2.93% |
43.9 |
| BHPXJ7 |
2025-11-07 12:31:44 |
18-Dec-2025 |
$43.5 |
$0.92 |
100 |
4392 |
$92 |
2.16% |
$177 |
4.15% |
44.42 |
| BHPLH7 |
2025-11-06 15:54:21 |
18-Dec-2025 |
$44 |
$0.725 |
100 |
4366 |
$72.5 |
1.7% |
$207.5 |
4.87% |
44.725 |
| BHPXL7 |
2025-11-06 15:42:45 |
18-Dec-2025 |
$44.5 |
$0.565 |
100 |
1079 |
$56.5 |
1.32% |
$241.5 |
5.66% |
45.065 |
| BHPLN7 |
2025-11-06 15:00:02 |
18-Dec-2025 |
$45 |
$0.435 |
100 |
4582 |
$43.5 |
1.02% |
$278.5 |
6.53% |
45.435 |
| BHPXN7 |
2025-11-07 15:44:47 |
18-Dec-2025 |
$45.5 |
$0.33 |
100 |
1246 |
$33 |
0.77% |
$318 |
7.46% |
45.83 |
| BHPLP7 |
2025-11-07 11:43:05 |
18-Dec-2025 |
$46 |
$0.245 |
100 |
1867 |
$24.5 |
0.57% |
$359.5 |
8.43% |
46.245 |
| BHPXR7 |
2025-11-06 15:58:41 |
18-Dec-2025 |
$47.5 |
$0.1 |
100 |
301 |
$10 |
0.23% |
$495 |
11.61% |
47.6 |
| BHPCH8 |
2025-11-07 14:44:06 |
15-Jan-2026 |
$41 |
$2.71 |
100 |
83 |
$271 |
6.35% |
$106 |
2.49% |
43.71 |
| BHP1Q9 |
2025-11-06 14:36:09 |
15-Jan-2026 |
$42.51 |
$1.765 |
100 |
176 |
$176.5 |
4.14% |
$162.5 |
3.81% |
44.275 |
| BHPIH8 |
2025-11-07 11:38:01 |
15-Jan-2026 |
$43 |
$1.515 |
100 |
562 |
$151.5 |
3.55% |
$186.5 |
4.37% |
44.515 |
| BHPJQ9 |
2025-11-06 13:00:21 |
15-Jan-2026 |
$45.01 |
$0.73 |
100 |
245 |
$73 |
1.71% |
$309 |
7.25% |
45.74 |
| BHPNQ8 |
2025-11-07 12:52:37 |
15-Jan-2026 |
$45.5 |
$0.6 |
100 |
191 |
$60 |
1.41% |
$345 |
8.09% |
46.1 |
| BHPFU9 |
2025-11-06 14:12:17 |
19-Feb-2026 |
$44 |
$1.505 |
100 |
418 |
$150.5 |
3.53% |
$285.5 |
6.69% |
45.505 |
| BHPQ37 |
2025-11-06 10:56:02 |
19-Mar-2026 |
$35 |
$8.135 |
100 |
1 |
$813.5 |
19.07% |
$48.5 |
1.14% |
43.135 |
| BHPME9 |
2025-11-06 12:26:37 |
19-Mar-2026 |
$44 |
$1.675 |
100 |
396 |
$167.5 |
3.93% |
$302.5 |
7.09% |
45.675 |
| BHPL28 |
2025-11-07 10:25:22 |
19-Mar-2026 |
$44.5 |
$1.475 |
100 |
637 |
$147.5 |
3.46% |
$332.5 |
7.8% |
45.975 |
| BHPMI9 |
2025-11-07 11:00:15 |
19-Mar-2026 |
$45 |
$1.29 |
100 |
102 |
$129 |
3.02% |
$364 |
8.53% |
46.29 |
| BHPQQ7 |
2025-11-06 15:48:20 |
16-Apr-2026 |
$39 |
$4.78 |
100 |
20 |
$478 |
11.21% |
$113 |
2.65% |
43.78 |
| BHPE87 |
2025-11-07 15:53:40 |
16-Apr-2026 |
$45 |
$1.435 |
100 |
190 |
$143.5 |
3.36% |
$378.5 |
8.87% |
46.435 |
| BHPNY9 |
2025-11-06 12:45:00 |
18-Jun-2026 |
$30.01 |
$12.585 |
100 |
50 |
$1258.5 |
29.51% |
$-5.5 |
-0.13% |
42.595 |
| BHPKQ9 |
2025-11-07 12:19:22 |
18-Jun-2026 |
$44 |
$2.275 |
100 |
715 |
$227.5 |
5.33% |
$362.5 |
8.5% |
46.275 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.24 |
0.1 |
21.9 |
22.29 |
22.08 |
22.26 |
21.95 |
1943683 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG97 |
2025-11-07 11:33:53 |
20-Nov-2025 |
$23 |
$0.2 |
100 |
95 |
$20 |
0.9% |
$96 |
4.32% |
23.2 |
| BSLGL7 |
2025-11-06 12:18:20 |
20-Nov-2025 |
$23.5 |
$0.095 |
100 |
1141 |
$9.5 |
0.43% |
$135.5 |
6.09% |
23.595 |
| BSLGN7 |
2025-11-06 10:28:58 |
20-Nov-2025 |
$24 |
$0.04 |
100 |
288 |
$4 |
0.18% |
$180 |
8.09% |
24.04 |
| BSLGP7 |
2025-11-06 11:53:40 |
20-Nov-2025 |
$24.5 |
$0.015 |
100 |
132 |
$1.5 |
0.07% |
$227.5 |
10.23% |
24.515 |
| BSLUQ9 |
2025-11-06 12:24:03 |
18-Dec-2025 |
$21 |
$1.635 |
100 |
16 |
$163.5 |
7.35% |
$39.5 |
1.78% |
22.635 |
| BSLST9 |
2025-11-06 12:20:45 |
18-Dec-2025 |
$23.5 |
$0.34 |
100 |
2055 |
$34 |
1.53% |
$160 |
7.19% |
23.84 |
| BSLRV7 |
2025-11-07 11:45:47 |
19-Feb-2026 |
$23.5 |
$0.76 |
100 |
5605 |
$76 |
3.42% |
$202 |
9.08% |
24.26 |
| BSLRX7 |
2025-11-06 11:52:17 |
19-Feb-2026 |
$24 |
$0.595 |
100 |
50 |
$59.5 |
2.68% |
$235.5 |
10.59% |
24.595 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5 |
0.06 |
4.99 |
5.01 |
4.98 |
5.02 |
4.965 |
26727988 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL7 |
2025-11-07 14:42:09 |
18-Dec-2025 |
$4.9 |
$0.16 |
100 |
6104 |
$16 |
3.2% |
$6 |
1.2% |
5.06 |
| TLS3Q7 |
2025-11-06 10:26:06 |
15-Jan-2026 |
$4.9 |
$0.18 |
100 |
103 |
$18 |
3.6% |
$8 |
1.6% |
5.08 |
| TLS3V7 |
2025-11-07 15:34:44 |
15-Jan-2026 |
$5 |
$0.115 |
100 |
4770 |
$11.5 |
2.3% |
$11.5 |
2.3% |
5.115 |
| TLSG87 |
2025-11-07 12:38:17 |
19-Feb-2026 |
$5.25 |
$0.06 |
100 |
100 |
$6 |
1.2% |
$31 |
6.2% |
5.31 |
| TLSI57 |
2025-11-07 15:38:44 |
19-Feb-2026 |
$5.26 |
$0.055 |
100 |
100 |
$5.5 |
1.1% |
$31.5 |
6.3% |
5.315 |
| TLSYF7 |
2025-11-06 12:26:22 |
19-Mar-2026 |
$4.71 |
$0.31 |
100 |
1871 |
$31 |
6.2% |
$2 |
0.4% |
5.02 |
| TLSEH9 |
2025-11-07 15:58:27 |
19-Mar-2026 |
$5.26 |
$0.045 |
100 |
80 |
$4.5 |
0.9% |
$30.5 |
6.1% |
5.305 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.