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
|
41.01 |
0.39 |
41 |
41.05 |
40.93 |
41.03 |
40.62 |
8020389 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPR87 |
2025-11-24 10:54:48 |
27-Nov-2025 |
$40 |
$1.11 |
100 |
30 |
$111 |
2.71% |
$10 |
0.24% |
41.11 |
| BHPRF7 |
2025-11-21 14:16:15 |
27-Nov-2025 |
$40.5 |
$0.71 |
100 |
80 |
$71 |
1.73% |
$20 |
0.49% |
41.21 |
| BHPRH7 |
2025-11-25 15:37:46 |
27-Nov-2025 |
$41 |
$0.4 |
100 |
1425 |
$40 |
0.98% |
$39 |
0.95% |
41.4 |
| BHPSE7 |
2025-11-25 11:19:31 |
27-Nov-2025 |
$41.01 |
$0.395 |
100 |
20 |
$39.5 |
0.96% |
$39.5 |
0.96% |
41.405 |
| BHPRJ7 |
2025-11-25 15:59:06 |
27-Nov-2025 |
$41.5 |
$0.205 |
100 |
272 |
$20.5 |
0.5% |
$69.5 |
1.69% |
41.705 |
| BHPSG7 |
2025-11-24 11:41:32 |
27-Nov-2025 |
$41.51 |
$0.2 |
100 |
45 |
$20 |
0.49% |
$70 |
1.71% |
41.71 |
| BHPRL7 |
2025-11-21 12:57:50 |
27-Nov-2025 |
$42 |
$0.095 |
100 |
1167 |
$9.5 |
0.23% |
$108.5 |
2.65% |
42.095 |
| BHPSI7 |
2025-11-25 10:04:38 |
27-Nov-2025 |
$42.01 |
$0.095 |
100 |
285 |
$9.5 |
0.23% |
$109.5 |
2.67% |
42.105 |
| BHPRP7 |
2025-11-25 10:41:26 |
27-Nov-2025 |
$43 |
$0.02 |
100 |
1172 |
$2 |
0.05% |
$201 |
4.9% |
43.02 |
| BHPRT7 |
2025-11-21 10:51:17 |
27-Nov-2025 |
$44 |
$0.003 |
100 |
105 |
$0.3 |
0.01% |
$299.3 |
7.3% |
44.003 |
| BHPV97 |
2025-11-24 14:53:42 |
04-Dec-2025 |
$40 |
$1.305 |
100 |
2271 |
$130.5 |
3.18% |
$29.5 |
0.72% |
41.305 |
| BHPVB7 |
2025-11-21 15:25:08 |
04-Dec-2025 |
$40.5 |
$0.955 |
100 |
263 |
$95.5 |
2.33% |
$44.5 |
1.09% |
41.455 |
| BHPVF7 |
2025-11-25 15:31:43 |
04-Dec-2025 |
$41.5 |
$0.435 |
100 |
190 |
$43.5 |
1.06% |
$92.5 |
2.26% |
41.935 |
| BHPWA7 |
2025-11-24 16:10:46 |
04-Dec-2025 |
$41.51 |
$0.43 |
100 |
629 |
$43 |
1.05% |
$93 |
2.27% |
41.94 |
| BHPVH7 |
2025-11-25 13:51:19 |
04-Dec-2025 |
$42 |
$0.265 |
100 |
163 |
$26.5 |
0.65% |
$125.5 |
3.06% |
42.265 |
| BHPWW7 |
2025-11-25 11:57:46 |
04-Dec-2025 |
$42.01 |
$0.265 |
100 |
130 |
$26.5 |
0.65% |
$126.5 |
3.08% |
42.275 |
| BHPVJ7 |
2025-11-25 10:53:48 |
04-Dec-2025 |
$42.5 |
$0.155 |
100 |
87 |
$15.5 |
0.38% |
$164.5 |
4.01% |
42.655 |
| BHPVL7 |
2025-11-21 12:16:48 |
04-Dec-2025 |
$43 |
$0.085 |
100 |
710 |
$8.5 |
0.21% |
$207.5 |
5.06% |
43.085 |
| BHPVN7 |
2025-11-21 10:27:50 |
04-Dec-2025 |
$43.5 |
$0.045 |
100 |
90 |
$4.5 |
0.11% |
$253.5 |
6.18% |
43.545 |
| BHPJO8 |
2025-11-24 13:53:04 |
11-Dec-2025 |
$40 |
$1.475 |
100 |
10 |
$147.5 |
3.6% |
$46.5 |
1.13% |
41.475 |
| BHPLU8 |
2025-11-25 10:34:24 |
11-Dec-2025 |
$40.01 |
$1.47 |
100 |
1152 |
$147 |
3.58% |
$47 |
1.15% |
41.48 |
| BHPJQ8 |
2025-11-24 16:10:29 |
11-Dec-2025 |
$40.5 |
$1.145 |
100 |
46 |
$114.5 |
2.79% |
$63.5 |
1.55% |
41.645 |
| BHPK78 |
2025-11-24 11:18:24 |
11-Dec-2025 |
$43 |
$0.2 |
100 |
40 |
$20 |
0.49% |
$219 |
5.34% |
43.2 |
| BHPUF8 |
2025-11-21 15:13:07 |
18-Dec-2025 |
$39 |
$2.395 |
100 |
2082 |
$239.5 |
5.84% |
$38.5 |
0.94% |
41.395 |
| BHPUH8 |
2025-11-24 14:32:05 |
18-Dec-2025 |
$40 |
$1.645 |
100 |
1233 |
$164.5 |
4.01% |
$63.5 |
1.55% |
41.645 |
| BHPWD7 |
2025-11-25 10:24:01 |
18-Dec-2025 |
$40.5 |
$1.325 |
100 |
1443 |
$132.5 |
3.23% |
$81.5 |
1.99% |
41.825 |
| BHPRZ7 |
2025-11-25 13:44:05 |
18-Dec-2025 |
$41 |
$1.04 |
100 |
1834 |
$104 |
2.54% |
$103 |
2.51% |
42.04 |
| BHPWH7 |
2025-11-21 14:31:39 |
18-Dec-2025 |
$41.01 |
$1.04 |
100 |
934 |
$104 |
2.54% |
$104 |
2.54% |
42.05 |
| BHPWJ7 |
2025-11-24 14:44:45 |
18-Dec-2025 |
$41.5 |
$0.8 |
100 |
2464 |
$80 |
1.95% |
$129 |
3.15% |
42.3 |
| BHPWL7 |
2025-11-25 13:47:42 |
18-Dec-2025 |
$41.51 |
$0.8 |
100 |
725 |
$80 |
1.95% |
$130 |
3.17% |
42.31 |
| BHPL77 |
2025-11-25 14:56:56 |
18-Dec-2025 |
$42 |
$0.6 |
100 |
1253 |
$60 |
1.46% |
$159 |
3.88% |
42.6 |
| BHPWN7 |
2025-11-25 15:28:57 |
18-Dec-2025 |
$42.01 |
$0.6 |
100 |
1365 |
$60 |
1.46% |
$160 |
3.9% |
42.61 |
| BHPWP7 |
2025-11-25 15:33:47 |
18-Dec-2025 |
$42.5 |
$0.44 |
100 |
2331 |
$44 |
1.07% |
$193 |
4.71% |
42.94 |
| BHPWR7 |
2025-11-25 12:23:55 |
18-Dec-2025 |
$42.51 |
$0.44 |
100 |
2346 |
$44 |
1.07% |
$194 |
4.73% |
42.95 |
| BHPL97 |
2025-11-25 14:57:05 |
18-Dec-2025 |
$43 |
$0.315 |
100 |
12613 |
$31.5 |
0.77% |
$230.5 |
5.62% |
43.315 |
| BHPWT7 |
2025-11-25 12:23:56 |
18-Dec-2025 |
$43.01 |
$0.315 |
100 |
3623 |
$31.5 |
0.77% |
$231.5 |
5.64% |
43.325 |
| BHPXJ7 |
2025-11-25 14:57:01 |
18-Dec-2025 |
$43.5 |
$0.22 |
100 |
4642 |
$22 |
0.54% |
$271 |
6.61% |
43.72 |
| BHPLH7 |
2025-11-25 13:27:15 |
18-Dec-2025 |
$44 |
$0.15 |
100 |
3873 |
$15 |
0.37% |
$314 |
7.66% |
44.15 |
| BHPX87 |
2025-11-24 11:42:29 |
18-Dec-2025 |
$44.01 |
$0.15 |
100 |
1718 |
$15 |
0.37% |
$315 |
7.68% |
44.16 |
| BHPXL7 |
2025-11-24 11:31:19 |
18-Dec-2025 |
$44.5 |
$0.1 |
100 |
1381 |
$10 |
0.24% |
$359 |
8.75% |
44.6 |
| BHPXV7 |
2025-11-21 13:30:05 |
18-Dec-2025 |
$44.51 |
$0.1 |
100 |
3682 |
$10 |
0.24% |
$360 |
8.78% |
44.61 |
| BHPLN7 |
2025-11-21 14:48:18 |
18-Dec-2025 |
$45 |
$0.065 |
100 |
5832 |
$6.5 |
0.16% |
$405.5 |
9.89% |
45.065 |
| BHPXN7 |
2025-11-21 11:35:21 |
18-Dec-2025 |
$45.5 |
$0.04 |
100 |
1613 |
$4 |
0.1% |
$453 |
11.05% |
45.54 |
| BHPCF8 |
2025-11-24 13:56:59 |
15-Jan-2026 |
$40.5 |
$1.78 |
100 |
320 |
$178 |
4.34% |
$127 |
3.1% |
42.28 |
| BHPP99 |
2025-11-21 10:57:01 |
15-Jan-2026 |
$41.51 |
$1.245 |
100 |
55 |
$124.5 |
3.04% |
$174.5 |
4.26% |
42.755 |
| BHPCL8 |
2025-11-25 14:15:50 |
15-Jan-2026 |
$42 |
$1.03 |
100 |
792 |
$103 |
2.51% |
$202 |
4.93% |
43.03 |
| BHPPL9 |
2025-11-24 10:20:56 |
15-Jan-2026 |
$42.01 |
$1.025 |
100 |
398 |
$102.5 |
2.5% |
$202.5 |
4.94% |
43.035 |
| BHPCN8 |
2025-11-25 14:44:35 |
15-Jan-2026 |
$42.5 |
$0.835 |
100 |
1489 |
$83.5 |
2.04% |
$232.5 |
5.67% |
43.335 |
| BHP1Q9 |
2025-11-25 13:50:52 |
15-Jan-2026 |
$42.51 |
$0.83 |
100 |
756 |
$83 |
2.02% |
$233 |
5.68% |
43.34 |
| BHPIH8 |
2025-11-25 13:52:17 |
15-Jan-2026 |
$43 |
$0.67 |
100 |
1403 |
$67 |
1.63% |
$266 |
6.49% |
43.67 |
| BHPY58 |
2025-11-25 15:31:40 |
15-Jan-2026 |
$43.01 |
$0.67 |
100 |
552 |
$67 |
1.63% |
$267 |
6.51% |
43.68 |
| BHPIJ8 |
2025-11-24 11:32:20 |
15-Jan-2026 |
$43.5 |
$0.54 |
100 |
983 |
$54 |
1.32% |
$303 |
7.39% |
44.04 |
| BHPIR8 |
2025-11-25 15:03:05 |
15-Jan-2026 |
$44 |
$0.425 |
100 |
682 |
$42.5 |
1.04% |
$341.5 |
8.33% |
44.425 |
| BHP1V9 |
2025-11-25 11:05:51 |
15-Jan-2026 |
$44.01 |
$0.42 |
100 |
186 |
$42 |
1.02% |
$342 |
8.34% |
44.43 |
| BHPKF8 |
2025-11-24 16:10:58 |
15-Jan-2026 |
$44.5 |
$0.33 |
100 |
413 |
$33 |
0.8% |
$382 |
9.31% |
44.83 |
| BHPKH8 |
2025-11-25 15:02:25 |
15-Jan-2026 |
$45 |
$0.255 |
100 |
3603 |
$25.5 |
0.62% |
$424.5 |
10.35% |
45.255 |
| BHPJQ9 |
2025-11-24 11:32:49 |
15-Jan-2026 |
$45.01 |
$0.255 |
100 |
245 |
$25.5 |
0.62% |
$425.5 |
10.38% |
45.265 |
| BHPNQ8 |
2025-11-21 12:18:59 |
15-Jan-2026 |
$45.5 |
$0.195 |
100 |
199 |
$19.5 |
0.48% |
$468.5 |
11.42% |
45.695 |
| BHPF19 |
2025-11-24 15:27:44 |
19-Feb-2026 |
$39 |
$3.215 |
100 |
200 |
$321.5 |
7.84% |
$120.5 |
2.94% |
42.215 |
| BHPF99 |
2025-11-21 11:02:52 |
19-Feb-2026 |
$40.5 |
$2.28 |
100 |
208 |
$228 |
5.56% |
$177 |
4.32% |
42.78 |
| BHPFI9 |
2025-11-21 12:04:11 |
19-Feb-2026 |
$41.5 |
$1.755 |
100 |
900 |
$175.5 |
4.28% |
$224.5 |
5.47% |
43.255 |
| BHP2J9 |
2025-11-21 12:14:49 |
19-Feb-2026 |
$41.51 |
$1.745 |
100 |
329 |
$174.5 |
4.26% |
$224.5 |
5.47% |
43.255 |
| BHPFK9 |
2025-11-25 14:16:15 |
19-Feb-2026 |
$42 |
$1.515 |
100 |
51 |
$151.5 |
3.69% |
$250.5 |
6.11% |
43.515 |
| BHP2M9 |
2025-11-24 12:05:51 |
19-Feb-2026 |
$42.51 |
$1.305 |
100 |
796 |
$130.5 |
3.18% |
$280.5 |
6.84% |
43.815 |
| BHPFQ9 |
2025-11-25 11:27:42 |
19-Feb-2026 |
$43 |
$1.12 |
100 |
290 |
$112 |
2.73% |
$311 |
7.58% |
44.12 |
| BHPFU9 |
2025-11-25 11:02:06 |
19-Feb-2026 |
$44 |
$0.805 |
100 |
651 |
$80.5 |
1.96% |
$379.5 |
9.25% |
44.805 |
| BHPFW9 |
2025-11-25 14:44:34 |
19-Feb-2026 |
$44.5 |
$0.675 |
100 |
22776 |
$67.5 |
1.65% |
$416.5 |
10.16% |
45.175 |
| BHPPR7 |
2025-11-24 12:31:32 |
19-Feb-2026 |
$44.51 |
$0.67 |
100 |
243 |
$67 |
1.63% |
$417 |
10.17% |
45.18 |
| BHPG19 |
2025-11-25 15:57:26 |
19-Feb-2026 |
$45.5 |
$0.465 |
100 |
252 |
$46.5 |
1.13% |
$495.5 |
12.08% |
45.965 |
| BHP4G7 |
2025-11-21 15:38:17 |
19-Mar-2026 |
$37 |
$4.84 |
100 |
87 |
$484 |
11.8% |
$83 |
2.02% |
41.84 |
| BHPX69 |
2025-11-24 11:24:37 |
19-Mar-2026 |
$40.01 |
$2.375 |
100 |
825 |
$237.5 |
5.79% |
$137.5 |
3.35% |
42.385 |
| BHPSZ7 |
2025-11-24 15:30:28 |
19-Mar-2026 |
$40.5 |
$2.43 |
100 |
83 |
$243 |
5.93% |
$192 |
4.68% |
42.93 |
| BHPM39 |
2025-11-21 14:00:57 |
19-Mar-2026 |
$41 |
$2.16 |
100 |
118 |
$216 |
5.27% |
$215 |
5.24% |
43.16 |
| BHPT27 |
2025-11-21 10:46:28 |
19-Mar-2026 |
$41.5 |
$1.915 |
100 |
90 |
$191.5 |
4.67% |
$240.5 |
5.86% |
43.415 |
| BHPM59 |
2025-11-21 14:12:30 |
19-Mar-2026 |
$42 |
$1.685 |
100 |
1130 |
$168.5 |
4.11% |
$267.5 |
6.52% |
43.685 |
| BHPZJ7 |
2025-11-24 12:28:40 |
19-Mar-2026 |
$42.51 |
$1.28 |
100 |
830 |
$128 |
3.12% |
$278 |
6.78% |
43.79 |
| BHPMC9 |
2025-11-24 15:04:22 |
19-Mar-2026 |
$43 |
$1.28 |
100 |
3762 |
$128 |
3.12% |
$327 |
7.97% |
44.28 |
| BHPUE7 |
2025-11-24 12:14:40 |
19-Mar-2026 |
$43.01 |
$1.11 |
100 |
361 |
$111 |
2.71% |
$311 |
7.58% |
44.12 |
| BHPL17 |
2025-11-25 10:28:30 |
19-Mar-2026 |
$43.51 |
$0.96 |
100 |
359 |
$96 |
2.34% |
$346 |
8.44% |
44.47 |
| BHPMI9 |
2025-11-24 13:24:40 |
19-Mar-2026 |
$45 |
$0.695 |
100 |
2202 |
$69.5 |
1.69% |
$468.5 |
11.42% |
45.695 |
| BHPI48 |
2025-11-24 10:45:57 |
19-Mar-2026 |
$45.01 |
$0.6 |
100 |
789 |
$60 |
1.46% |
$460 |
11.22% |
45.61 |
| BHPUG7 |
2025-11-21 11:48:05 |
19-Mar-2026 |
$46.01 |
$0.43 |
100 |
1027 |
$43 |
1.05% |
$543 |
13.24% |
46.44 |
| BHPJJ7 |
2025-11-24 12:43:38 |
16-Apr-2026 |
$40 |
$2.855 |
100 |
60 |
$285.5 |
6.96% |
$184.5 |
4.5% |
42.855 |
| BHPDX7 |
2025-11-21 15:05:52 |
16-Apr-2026 |
$42.5 |
$1.615 |
100 |
5 |
$161.5 |
3.94% |
$310.5 |
7.57% |
44.115 |
| BHPKQ8 |
2025-11-21 12:49:46 |
18-Jun-2026 |
$30 |
$11.345 |
100 |
150 |
$1134.5 |
27.66% |
$33.5 |
0.82% |
41.345 |
| BHPNY9 |
2025-11-21 12:32:55 |
18-Jun-2026 |
$30.01 |
$10.925 |
100 |
50 |
$1092.5 |
26.64% |
$-7.5 |
-0.18% |
40.935 |
| BHP7J9 |
2025-11-24 13:26:17 |
18-Jun-2026 |
$39.5 |
$3.61 |
100 |
140 |
$361 |
8.8% |
$210 |
5.12% |
43.11 |
| BHPUI9 |
2025-11-25 15:29:08 |
18-Jun-2026 |
$40 |
$3.325 |
100 |
176 |
$332.5 |
8.11% |
$231.5 |
5.64% |
43.325 |
| BHP2U8 |
2025-11-24 13:26:57 |
18-Jun-2026 |
$40.51 |
$3.025 |
100 |
38 |
$302.5 |
7.38% |
$252.5 |
6.16% |
43.535 |
| BHPL48 |
2025-11-21 15:22:38 |
18-Jun-2026 |
$44.5 |
$1.37 |
100 |
957 |
$137 |
3.34% |
$486 |
11.85% |
45.87 |
| BHPUK7 |
2025-11-24 12:01:34 |
18-Jun-2026 |
$46.01 |
$0.98 |
100 |
55 |
$98 |
2.39% |
$598 |
14.58% |
46.99 |
| BHPBT9 |
2025-11-24 16:16:13 |
17-Sep-2026 |
$47 |
$1.285 |
100 |
16 |
$128.5 |
3.13% |
$727.5 |
17.74% |
48.285 |
| BHPLA7 |
2025-11-24 11:54:34 |
15-Jun-2028 |
$41 |
$5.435 |
100 |
20 |
$543.5 |
13.25% |
$542.5 |
13.23% |
46.435 |
| BHPCW7 |
2025-11-24 11:34:08 |
15-Jun-2028 |
$48 |
$3.125 |
100 |
100 |
$312.5 |
7.62% |
$1011.5 |
24.66% |
51.125 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.37 |
0.76 |
23.2 |
23.42 |
22.35 |
23.54 |
22.35 |
3077855 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLUQ9 |
2025-11-25 11:40:21 |
18-Dec-2025 |
$21 |
$2.475 |
100 |
26 |
$247.5 |
10.59% |
$10.5 |
0.45% |
23.475 |
| BSLUS9 |
2025-11-24 10:47:42 |
18-Dec-2025 |
$22 |
$1.6 |
100 |
260 |
$160 |
6.85% |
$23 |
0.98% |
23.6 |
| BSLSR9 |
2025-11-24 14:18:18 |
18-Dec-2025 |
$22.5 |
$1.215 |
100 |
657 |
$121.5 |
5.2% |
$34.5 |
1.48% |
23.715 |
| BSLW99 |
2025-11-25 10:45:08 |
18-Dec-2025 |
$23 |
$0.88 |
100 |
81 |
$88 |
3.77% |
$51 |
2.18% |
23.88 |
| BSLST9 |
2025-11-25 15:21:13 |
18-Dec-2025 |
$23.5 |
$0.61 |
100 |
2265 |
$61 |
2.61% |
$74 |
3.17% |
24.11 |
| BSL2V7 |
2025-11-25 11:27:17 |
18-Dec-2025 |
$24 |
$0.4 |
100 |
372 |
$40 |
1.71% |
$103 |
4.41% |
24.4 |
| BSLZ89 |
2025-11-25 12:20:08 |
18-Dec-2025 |
$24.5 |
$0.255 |
100 |
69 |
$25.5 |
1.09% |
$138.5 |
5.93% |
24.755 |
| BSL8F8 |
2025-11-25 12:45:39 |
18-Dec-2025 |
$25 |
$0.155 |
100 |
40 |
$15.5 |
0.66% |
$178.5 |
7.64% |
25.155 |
| BSLZO9 |
2025-11-25 12:44:19 |
18-Dec-2025 |
$25.5 |
$0.09 |
100 |
25 |
$9 |
0.39% |
$222 |
9.5% |
25.59 |
| BSLME7 |
2025-11-25 14:47:24 |
15-Jan-2026 |
$22.5 |
$1.48 |
100 |
9721 |
$148 |
6.33% |
$61 |
2.61% |
23.98 |
| BSLMK7 |
2025-11-21 11:28:31 |
15-Jan-2026 |
$24 |
$0.655 |
100 |
80 |
$65.5 |
2.8% |
$128.5 |
5.5% |
24.655 |
| BSLMM7 |
2025-11-21 15:36:13 |
15-Jan-2026 |
$24.5 |
$0.475 |
100 |
57 |
$47.5 |
2.03% |
$160.5 |
6.87% |
24.975 |
| BSLS67 |
2025-11-21 15:36:14 |
19-Feb-2026 |
$26 |
$0.39 |
100 |
50 |
$39 |
1.67% |
$302 |
12.92% |
26.39 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.95 |
-0.01 |
4.93 |
4.96 |
4.97 |
4.98 |
4.925 |
17516793 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSSS8 |
2025-11-21 11:01:07 |
27-Nov-2025 |
$4.5 |
$0.45 |
100 |
10 |
$45 |
9.09% |
$-0 |
0% |
4.95 |
| TLSJL7 |
2025-11-21 14:38:03 |
18-Dec-2025 |
$4.9 |
$0.11 |
100 |
6304 |
$11 |
2.22% |
$6 |
1.21% |
5.01 |
| TLSQA8 |
2025-11-25 13:06:31 |
18-Dec-2025 |
$4.91 |
$0.1 |
100 |
10976 |
$10 |
2.02% |
$6 |
1.21% |
5.01 |
| TLSUR8 |
2025-11-25 10:19:35 |
18-Dec-2025 |
$5 |
$0.055 |
100 |
30257 |
$5.5 |
1.11% |
$10.5 |
2.12% |
5.055 |
| TLS3Q7 |
2025-11-25 11:52:05 |
15-Jan-2026 |
$4.9 |
$0.14 |
100 |
1957 |
$14 |
2.83% |
$9 |
1.82% |
5.04 |
| TLSFV7 |
2025-11-24 14:33:45 |
19-Feb-2026 |
$4.5 |
$0.51 |
100 |
50 |
$51 |
10.3% |
$6 |
1.21% |
5.01 |
| TLSG67 |
2025-11-25 14:32:37 |
19-Feb-2026 |
$5 |
$0.135 |
100 |
57889 |
$13.5 |
2.73% |
$18.5 |
3.74% |
5.135 |
| TLSD27 |
2025-11-25 15:26:06 |
19-Mar-2026 |
$5 |
$0.14 |
100 |
1090 |
$14 |
2.83% |
$19 |
3.84% |
5.14 |
| TLSJH8 |
2025-11-25 15:25:07 |
16-Apr-2026 |
$4.9 |
$0.2 |
100 |
100 |
$20 |
4.04% |
$15 |
3.03% |
5.1 |
| TLSNR7 |
2025-11-24 14:42:54 |
18-Jun-2026 |
$4.6 |
$0.435 |
100 |
15050 |
$43.5 |
8.79% |
$8.5 |
1.72% |
5.035 |
| TLSP89 |
2025-11-21 11:10:15 |
15-Jun-2028 |
$6 |
$0.095 |
100 |
2400 |
$9.5 |
1.92% |
$114.5 |
23.13% |
6.095 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.