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
|
39.8 |
-0.81 |
39.79 |
39.8 |
40.07 |
40.22 |
39.65 |
7262091 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPR48 |
2025-01-22 15:19:00 |
23-Jan-2025 |
$39.5 |
$0.475 |
100 |
406 |
$47.5 |
1.19% |
$17.5 |
0.44% |
39.975 |
| BHPR68 |
2025-01-20 10:47:21 |
23-Jan-2025 |
$40 |
$0.17 |
100 |
410 |
$17 |
0.43% |
$37 |
0.93% |
40.17 |
| BHPR88 |
2025-01-22 16:09:30 |
23-Jan-2025 |
$40.5 |
$0.5 |
100 |
1389 |
$50 |
1.26% |
$120 |
3.02% |
41 |
| BHPRJ8 |
2025-01-21 14:20:29 |
23-Jan-2025 |
$41 |
$0.002 |
100 |
934 |
$0.2 |
0.01% |
$120.2 |
3.02% |
41.002 |
| BHPRL8 |
2025-01-21 11:00:50 |
23-Jan-2025 |
$41.5 |
$0.08 |
100 |
564 |
$8 |
0.2% |
$178 |
4.47% |
41.58 |
| BHPX58 |
2025-01-22 15:10:49 |
30-Jan-2025 |
$40 |
$0.35 |
100 |
383 |
$35 |
0.88% |
$55 |
1.38% |
40.35 |
| BHPX78 |
2025-01-22 10:35:28 |
30-Jan-2025 |
$40.5 |
$0.165 |
100 |
324 |
$16.5 |
0.41% |
$86.5 |
2.17% |
40.665 |
| BHPYM8 |
2025-01-21 10:49:17 |
30-Jan-2025 |
$40.51 |
$0.16 |
100 |
148 |
$16 |
0.4% |
$87 |
2.19% |
40.67 |
| BHPX98 |
2025-01-21 12:58:45 |
30-Jan-2025 |
$41 |
$0.065 |
100 |
178 |
$6.5 |
0.16% |
$126.5 |
3.18% |
41.065 |
| BHPXB8 |
2025-01-21 12:17:39 |
30-Jan-2025 |
$41.5 |
$0.02 |
100 |
313 |
$2 |
0.05% |
$172 |
4.32% |
41.52 |
| BHPXD8 |
2025-01-21 10:50:28 |
30-Jan-2025 |
$42 |
$0.005 |
100 |
981 |
$0.5 |
0.01% |
$220.5 |
5.54% |
42.005 |
| BHPIJ9 |
2025-01-22 14:34:56 |
06-Feb-2025 |
$39.01 |
$1.155 |
100 |
1740 |
$115.5 |
2.9% |
$36.5 |
0.92% |
40.165 |
| BHPIV9 |
2025-01-22 14:31:21 |
06-Feb-2025 |
$39.51 |
$0.815 |
100 |
5 |
$81.5 |
2.05% |
$52.5 |
1.32% |
40.325 |
| BHPFF9 |
2025-01-22 15:31:42 |
06-Feb-2025 |
$40 |
$0.1 |
100 |
245 |
$10 |
0.25% |
$30 |
0.75% |
40.1 |
| BHPFH9 |
2025-01-21 14:59:57 |
06-Feb-2025 |
$40.5 |
$0.335 |
100 |
87 |
$33.5 |
0.84% |
$103.5 |
2.6% |
40.835 |
| BHPGT9 |
2025-01-20 14:51:32 |
06-Feb-2025 |
$41.5 |
$0.105 |
100 |
340 |
$10.5 |
0.26% |
$180.5 |
4.54% |
41.605 |
| BHPGV9 |
2025-01-21 14:54:37 |
06-Feb-2025 |
$42 |
$0.055 |
100 |
930 |
$5.5 |
0.14% |
$225.5 |
5.67% |
42.055 |
| BHPGX9 |
2025-01-21 11:00:10 |
06-Feb-2025 |
$42.5 |
$0.025 |
100 |
213 |
$2.5 |
0.06% |
$272.5 |
6.85% |
42.525 |
| BHPNZ7 |
2025-01-22 14:15:29 |
20-Feb-2025 |
$38.5 |
$1.82 |
100 |
98 |
$182 |
4.57% |
$52 |
1.31% |
40.32 |
| BHPP47 |
2025-01-22 14:55:01 |
20-Feb-2025 |
$39.5 |
$1.04 |
100 |
817 |
$104 |
2.61% |
$74 |
1.86% |
40.54 |
| BHPP67 |
2025-01-22 11:34:45 |
20-Feb-2025 |
$40 |
$0.86 |
100 |
2436 |
$86 |
2.16% |
$106 |
2.66% |
40.86 |
| BHPP87 |
2025-01-22 14:17:06 |
20-Feb-2025 |
$40.5 |
$0.63 |
100 |
359 |
$63 |
1.58% |
$133 |
3.34% |
41.13 |
| BHPI78 |
2025-01-21 15:29:19 |
20-Feb-2025 |
$40.51 |
$0.625 |
100 |
145 |
$62.5 |
1.57% |
$133.5 |
3.35% |
41.135 |
| BHPPK7 |
2025-01-21 11:13:08 |
20-Feb-2025 |
$41 |
$0.445 |
100 |
2247 |
$44.5 |
1.12% |
$164.5 |
4.13% |
41.445 |
| BHPI98 |
2025-01-21 10:59:48 |
20-Feb-2025 |
$41.01 |
$0.44 |
100 |
1694 |
$44 |
1.11% |
$165 |
4.15% |
41.45 |
| BHPPM7 |
2025-01-22 14:00:12 |
20-Feb-2025 |
$41.5 |
$0.51 |
100 |
13588 |
$51 |
1.28% |
$221 |
5.55% |
42.01 |
| BHPPO7 |
2025-01-22 15:18:26 |
20-Feb-2025 |
$42 |
$0.21 |
100 |
4225 |
$21 |
0.53% |
$241 |
6.06% |
42.21 |
| BHPEU9 |
2025-01-21 10:42:05 |
20-Feb-2025 |
$42.01 |
$0.21 |
100 |
832 |
$21 |
0.53% |
$242 |
6.08% |
42.22 |
| BHPPS7 |
2025-01-22 10:30:26 |
20-Feb-2025 |
$42.5 |
$0.14 |
100 |
31198 |
$14 |
0.35% |
$284 |
7.14% |
42.64 |
| BHPEW9 |
2025-01-21 11:45:26 |
20-Feb-2025 |
$42.51 |
$0.14 |
100 |
1359 |
$14 |
0.35% |
$285 |
7.16% |
42.65 |
| BHPUJ7 |
2025-01-22 10:34:24 |
20-Feb-2025 |
$43 |
$0.075 |
100 |
2204 |
$7.5 |
0.19% |
$327.5 |
8.23% |
43.075 |
| BHPV27 |
2025-01-21 10:37:16 |
20-Feb-2025 |
$44 |
$0.045 |
100 |
1877 |
$4.5 |
0.11% |
$424.5 |
10.67% |
44.045 |
| BHPYK7 |
2025-01-22 14:59:43 |
20-Feb-2025 |
$45 |
$0.03 |
100 |
1314 |
$3 |
0.08% |
$523 |
13.14% |
45.03 |
| BHPCM8 |
2025-01-20 12:14:20 |
20-Feb-2025 |
$47 |
$0.004 |
100 |
476 |
$0.4 |
0.01% |
$720.4 |
18.1% |
47.004 |
| BHPCO8 |
2025-01-20 12:33:55 |
20-Feb-2025 |
$47.01 |
$0.004 |
100 |
22 |
$0.4 |
0.01% |
$721.4 |
18.13% |
47.014 |
| BHPJ18 |
2025-01-22 13:35:35 |
20-Mar-2025 |
$38 |
$2.365 |
100 |
286 |
$236.5 |
5.94% |
$56.5 |
1.42% |
40.365 |
| BHPTW8 |
2025-01-21 11:41:59 |
20-Mar-2025 |
$40 |
$1.08 |
100 |
237 |
$108 |
2.71% |
$128 |
3.22% |
41.08 |
| BHPKY9 |
2025-01-22 11:16:57 |
20-Mar-2025 |
$40.5 |
$0.85 |
100 |
330 |
$85 |
2.14% |
$155 |
3.89% |
41.35 |
| BHPR97 |
2025-01-22 14:14:36 |
20-Mar-2025 |
$40.51 |
$0.625 |
100 |
238 |
$62.5 |
1.57% |
$133.5 |
3.35% |
41.135 |
| BHPRG7 |
2025-01-22 14:15:12 |
20-Mar-2025 |
$41.01 |
$0.48 |
100 |
1436 |
$48 |
1.21% |
$169 |
4.25% |
41.49 |
| BHPL19 |
2025-01-21 12:24:12 |
20-Mar-2025 |
$41.5 |
$0.495 |
100 |
1357 |
$49.5 |
1.24% |
$219.5 |
5.52% |
41.995 |
| BHPRI7 |
2025-01-21 14:25:09 |
20-Mar-2025 |
$41.51 |
$0.365 |
100 |
3300 |
$36.5 |
0.92% |
$207.5 |
5.21% |
41.875 |
| BHPU38 |
2025-01-22 14:12:13 |
20-Mar-2025 |
$42 |
$0.35 |
100 |
975 |
$35 |
0.88% |
$255 |
6.41% |
42.35 |
| BHPZM7 |
2025-01-21 11:17:29 |
20-Mar-2025 |
$42.01 |
$0.27 |
100 |
1179 |
$27 |
0.68% |
$248 |
6.23% |
42.28 |
| BHPU58 |
2025-01-21 11:55:31 |
20-Mar-2025 |
$43 |
$0.16 |
100 |
3541 |
$16 |
0.4% |
$336 |
8.44% |
43.16 |
| BHPZS7 |
2025-01-22 14:29:53 |
20-Mar-2025 |
$43.01 |
$0.145 |
100 |
487 |
$14.5 |
0.36% |
$335.5 |
8.43% |
43.155 |
| BHPZU7 |
2025-01-22 16:06:07 |
20-Mar-2025 |
$43.51 |
$0.105 |
100 |
1681 |
$10.5 |
0.26% |
$381.5 |
9.59% |
43.615 |
| BHPU78 |
2025-01-21 10:44:35 |
20-Mar-2025 |
$44 |
$3.1 |
100 |
2221 |
$310 |
7.79% |
$730 |
18.34% |
47.1 |
| BHPS79 |
2025-01-20 13:43:01 |
20-Mar-2025 |
$44.01 |
$0.075 |
100 |
557 |
$7.5 |
0.19% |
$428.5 |
10.77% |
44.085 |
| BHPYZ9 |
2025-01-20 12:32:29 |
20-Mar-2025 |
$44.51 |
$0.05 |
100 |
775 |
$5 |
0.13% |
$476 |
11.96% |
44.56 |
| BHPPW9 |
2025-01-20 14:05:46 |
20-Mar-2025 |
$52 |
$0.02 |
100 |
44 |
$2 |
0.05% |
$1222 |
30.7% |
52.02 |
| BHP1J9 |
2025-01-20 10:54:46 |
17-Apr-2025 |
$0.11 |
$38.675 |
100 |
18 |
$3867.5 |
97.17% |
$-101.5 |
-2.55% |
38.785 |
| BHPVC9 |
2025-01-21 15:30:25 |
17-Apr-2025 |
$41 |
$0.815 |
100 |
48 |
$81.5 |
2.05% |
$201.5 |
5.06% |
41.815 |
| BHPVE9 |
2025-01-20 11:04:51 |
17-Apr-2025 |
$41.5 |
$0.65 |
100 |
171 |
$65 |
1.63% |
$235 |
5.9% |
42.15 |
| BHPVY9 |
2025-01-22 15:57:44 |
17-Apr-2025 |
$42 |
$0.51 |
100 |
122 |
$51 |
1.28% |
$271 |
6.81% |
42.51 |
| BHPCW8 |
2025-01-22 12:15:46 |
17-Apr-2025 |
$42.01 |
$0.475 |
100 |
502 |
$47.5 |
1.19% |
$268.5 |
6.75% |
42.485 |
| BHPTU7 |
2025-01-21 12:44:55 |
17-Apr-2025 |
$42.51 |
$0.375 |
100 |
2712 |
$37.5 |
0.94% |
$308.5 |
7.75% |
42.885 |
| BHPW39 |
2025-01-21 15:42:45 |
17-Apr-2025 |
$43 |
$0.305 |
100 |
588 |
$30.5 |
0.77% |
$350.5 |
8.81% |
43.305 |
| BHPCY8 |
2025-01-21 14:11:52 |
17-Apr-2025 |
$43.01 |
$0.29 |
100 |
1084 |
$29 |
0.73% |
$350 |
8.79% |
43.3 |
| BHPWB9 |
2025-01-22 15:58:17 |
17-Apr-2025 |
$43.5 |
$0.23 |
100 |
150 |
$23 |
0.58% |
$393 |
9.87% |
43.73 |
| BHPWR9 |
2025-01-21 14:09:40 |
17-Apr-2025 |
$45 |
$0.1 |
100 |
262 |
$10 |
0.25% |
$530 |
13.32% |
45.1 |
| BHPMR7 |
2025-01-22 15:25:46 |
15-May-2025 |
$41.5 |
$0.87 |
100 |
25 |
$87 |
2.19% |
$257 |
6.46% |
42.37 |
| BHPMT7 |
2025-01-21 13:42:47 |
15-May-2025 |
$42 |
$0.72 |
100 |
64 |
$72 |
1.81% |
$292 |
7.34% |
42.72 |
| BHPQF7 |
2025-01-20 11:52:44 |
15-May-2025 |
$43 |
$0.475 |
100 |
99 |
$47.5 |
1.19% |
$367.5 |
9.23% |
43.475 |
| BHPQH7 |
2025-01-20 13:55:27 |
15-May-2025 |
$43.5 |
$0.385 |
100 |
13 |
$38.5 |
0.97% |
$408.5 |
10.26% |
43.885 |
| BHPZB8 |
2025-01-21 14:39:35 |
19-Jun-2025 |
$39 |
$2.3 |
100 |
302 |
$230 |
5.78% |
$150 |
3.77% |
41.3 |
| BHPY48 |
2025-01-21 11:52:56 |
19-Jun-2025 |
$41.5 |
$1.145 |
100 |
480 |
$114.5 |
2.88% |
$284.5 |
7.15% |
42.645 |
| BHPM69 |
2025-01-21 13:31:52 |
19-Jun-2025 |
$41.51 |
$1.135 |
100 |
25 |
$113.5 |
2.85% |
$284.5 |
7.15% |
42.645 |
| BHPYA8 |
2025-01-22 13:26:11 |
19-Jun-2025 |
$43.5 |
$0.595 |
100 |
312 |
$59.5 |
1.49% |
$429.5 |
10.79% |
44.095 |
| BHPD97 |
2025-01-20 11:05:28 |
19-Jun-2025 |
$44.5 |
$0.415 |
100 |
23 |
$41.5 |
1.04% |
$511.5 |
12.85% |
44.915 |
| BHPTN8 |
2025-01-20 11:07:15 |
19-Jun-2025 |
$45 |
$0.9 |
100 |
670 |
$90 |
2.26% |
$610 |
15.33% |
45.9 |
| BHPYC8 |
2025-01-20 12:21:21 |
19-Jun-2025 |
$45.5 |
$0.285 |
100 |
308 |
$28.5 |
0.72% |
$598.5 |
15.04% |
45.785 |
| BHPD69 |
2025-01-21 11:20:21 |
17-Jul-2025 |
$41.5 |
$1.38 |
100 |
6 |
$138 |
3.47% |
$308 |
7.74% |
42.88 |
| BHPPY7 |
2025-01-21 11:05:35 |
18-Sep-2025 |
$35 |
$5.565 |
100 |
45 |
$556.5 |
13.98% |
$76.5 |
1.92% |
40.565 |
| BHPWR7 |
2025-01-21 12:17:04 |
18-Dec-2025 |
$42.51 |
$1.84 |
100 |
8 |
$184 |
4.62% |
$455 |
11.43% |
44.35 |
| BHPQ37 |
2025-01-22 10:35:49 |
19-Mar-2026 |
$35 |
$6.465 |
100 |
1 |
$646.5 |
16.24% |
$166.5 |
4.18% |
41.465 |
| BHPZ48 |
2025-01-20 15:33:26 |
17-Jun-2027 |
$46 |
$2.755 |
100 |
153 |
$275.5 |
6.92% |
$895.5 |
22.5% |
48.755 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
20.49 |
-0.16 |
20.48 |
20.5 |
20.61 |
20.65 |
20.395 |
1562004 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLF79 |
2025-01-20 16:04:04 |
20-Feb-2025 |
$19 |
$1.68 |
100 |
14 |
$168 |
8.2% |
$19 |
0.93% |
20.68 |
| BSLFG9 |
2025-01-21 10:42:07 |
20-Feb-2025 |
$20 |
$0.915 |
100 |
182 |
$91.5 |
4.47% |
$42.5 |
2.07% |
20.915 |
| BSLFK9 |
2025-01-21 10:51:23 |
20-Feb-2025 |
$21 |
$0.39 |
100 |
92 |
$39 |
1.9% |
$90 |
4.39% |
21.39 |
| BSLG99 |
2025-01-22 10:32:33 |
20-Feb-2025 |
$21.51 |
$0.23 |
100 |
292 |
$23 |
1.12% |
$125 |
6.1% |
21.74 |
| BSLFO9 |
2025-01-22 12:39:54 |
20-Feb-2025 |
$22 |
$0.125 |
100 |
409 |
$12.5 |
0.61% |
$163.5 |
7.98% |
22.125 |
| BSL3V8 |
2025-01-21 10:55:37 |
20-Mar-2025 |
$21 |
$0.545 |
100 |
172 |
$54.5 |
2.66% |
$105.5 |
5.15% |
21.545 |
| BSL3Z8 |
2025-01-20 11:39:55 |
20-Mar-2025 |
$22 |
$0.255 |
100 |
250 |
$25.5 |
1.24% |
$176.5 |
8.61% |
22.255 |
| BSLM38 |
2025-01-20 11:28:21 |
20-Mar-2025 |
$22.5 |
$0.17 |
100 |
60 |
$17 |
0.83% |
$218 |
10.64% |
22.67 |
| BSLM79 |
2025-01-20 10:32:17 |
17-Apr-2025 |
$22.5 |
$0.275 |
100 |
50 |
$27.5 |
1.34% |
$228.5 |
11.15% |
22.775 |
| BSLRF9 |
2025-01-20 12:44:10 |
15-May-2025 |
$22.51 |
$0.38 |
100 |
19 |
$38 |
1.85% |
$240 |
11.71% |
22.89 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.97 |
-0.03 |
3.97 |
3.98 |
4 |
4.01 |
3.95 |
13903388 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSRM7 |
2025-01-22 15:02:00 |
20-Feb-2025 |
$4 |
$0.065 |
100 |
4177 |
$6.5 |
1.64% |
$9.5 |
2.39% |
4.065 |
| TLSRO7 |
2025-01-20 12:50:56 |
20-Feb-2025 |
$4.1 |
$0.025 |
100 |
88177 |
$2.5 |
0.63% |
$15.5 |
3.9% |
4.125 |
| TLSQ89 |
2025-01-22 13:04:52 |
20-Mar-2025 |
$3.8 |
$0.205 |
100 |
1300 |
$20.5 |
5.16% |
$3.5 |
0.88% |
4.005 |
| TLSLU8 |
2025-01-21 14:31:09 |
20-Mar-2025 |
$4.1 |
$0.02 |
100 |
2221 |
$2 |
0.5% |
$15 |
3.78% |
4.12 |
| TLSQU8 |
2025-01-21 14:06:03 |
17-Apr-2025 |
$4.11 |
$0.035 |
100 |
11934 |
$3.5 |
0.88% |
$17.5 |
4.41% |
4.145 |
| TLSS98 |
2025-01-21 16:08:12 |
19-Jun-2025 |
$4 |
$0.105 |
100 |
1774 |
$10.5 |
2.64% |
$13.5 |
3.4% |
4.105 |
| TLSE88 |
2025-01-22 14:26:29 |
18-Dec-2025 |
$4.21 |
$0.08 |
100 |
300 |
$8 |
2.02% |
$32 |
8.06% |
4.29 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.