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
|
44.64 |
0.17 |
44.63 |
44.64 |
44.15 |
44.68 |
44.11 |
1306967 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJQ8 |
2025-12-08 10:36:56 |
11-Dec-2025 |
$40.5 |
$1.115 |
100 |
126 |
$111.5 |
2.5% |
$-302.5 |
-6.78% |
41.615 |
| BHPJS8 |
2025-12-08 10:15:25 |
11-Dec-2025 |
$41 |
$3.28 |
100 |
30 |
$328 |
7.35% |
$-36 |
-0.81% |
44.28 |
| BHPJU8 |
2025-12-04 14:13:05 |
11-Dec-2025 |
$41.5 |
$3.16 |
100 |
140 |
$316 |
7.08% |
$2 |
0.04% |
44.66 |
| BHPK18 |
2025-12-08 10:30:15 |
11-Dec-2025 |
$42.5 |
$2.145 |
100 |
265 |
$214.5 |
4.81% |
$0.5 |
0.01% |
44.645 |
| BHPK78 |
2025-12-09 11:39:48 |
11-Dec-2025 |
$43 |
$1.662 |
100 |
562 |
$166.2 |
3.72% |
$2.2 |
0.05% |
44.662 |
| BHPMZ8 |
2025-12-04 15:30:21 |
11-Dec-2025 |
$43.01 |
$1.65 |
100 |
426 |
$165 |
3.7% |
$2 |
0.04% |
44.66 |
| BHPK98 |
2025-12-04 10:22:11 |
11-Dec-2025 |
$43.5 |
$1.185 |
100 |
987 |
$118.5 |
2.65% |
$4.5 |
0.1% |
44.685 |
| BHPN28 |
2025-12-04 10:35:35 |
11-Dec-2025 |
$43.51 |
$1.177 |
100 |
6 |
$117.7 |
2.64% |
$4.7 |
0.11% |
44.687 |
| BHPKI8 |
2025-12-04 10:13:23 |
11-Dec-2025 |
$44 |
$0.755 |
100 |
1423 |
$75.5 |
1.69% |
$11.5 |
0.26% |
44.755 |
| BHPKK8 |
2025-12-09 10:33:07 |
11-Dec-2025 |
$44.5 |
$0.415 |
100 |
711 |
$41.5 |
0.93% |
$27.5 |
0.62% |
44.915 |
| BHPL58 |
2025-12-09 11:26:24 |
11-Dec-2025 |
$45 |
$0.165 |
100 |
860 |
$16.5 |
0.37% |
$52.5 |
1.18% |
45.165 |
| BHPR38 |
2025-12-05 15:47:46 |
11-Dec-2025 |
$45.01 |
$0.18 |
100 |
20 |
$18 |
0.4% |
$55 |
1.23% |
45.19 |
| BHPL78 |
2025-12-08 13:11:54 |
11-Dec-2025 |
$45.5 |
$0.072 |
100 |
400 |
$7.2 |
0.16% |
$93.2 |
2.09% |
45.572 |
| BHPUF8 |
2025-12-04 10:10:11 |
18-Dec-2025 |
$39 |
$5.305 |
100 |
2081 |
$530.5 |
11.88% |
$-33.5 |
-0.75% |
44.305 |
| BHPUH8 |
2025-12-05 12:52:55 |
18-Dec-2025 |
$40 |
$4.665 |
100 |
1358 |
$466.5 |
10.45% |
$2.5 |
0.06% |
44.665 |
| BHPWD7 |
2025-12-04 11:11:01 |
18-Dec-2025 |
$40.5 |
$4.17 |
100 |
1346 |
$417 |
9.34% |
$3 |
0.07% |
44.67 |
| BHPWH7 |
2025-12-04 11:07:52 |
18-Dec-2025 |
$41.01 |
$3.32 |
100 |
1194 |
$332 |
7.44% |
$-31 |
-0.69% |
44.33 |
| BHPWL7 |
2025-12-08 11:40:12 |
18-Dec-2025 |
$41.51 |
$2.84 |
100 |
720 |
$284 |
6.36% |
$-29 |
-0.65% |
44.35 |
| BHPL77 |
2025-12-09 11:05:58 |
18-Dec-2025 |
$42 |
$2.685 |
100 |
2671 |
$268.5 |
6.01% |
$4.5 |
0.1% |
44.685 |
| BHPWP7 |
2025-12-08 11:31:34 |
18-Dec-2025 |
$42.5 |
$2.252 |
100 |
2346 |
$225.2 |
5.04% |
$11.2 |
0.25% |
44.752 |
| BHPL97 |
2025-12-08 14:20:01 |
18-Dec-2025 |
$43 |
$1.79 |
100 |
13046 |
$179 |
4.01% |
$15 |
0.34% |
44.79 |
| BHPXJ7 |
2025-12-08 13:06:58 |
18-Dec-2025 |
$43.5 |
$1.382 |
100 |
5923 |
$138.2 |
3.1% |
$24.2 |
0.54% |
44.882 |
| BHPXT7 |
2025-12-04 10:30:59 |
18-Dec-2025 |
$43.51 |
$1.372 |
100 |
970 |
$137.2 |
3.07% |
$24.2 |
0.54% |
44.882 |
| BHPLH7 |
2025-12-08 13:01:48 |
18-Dec-2025 |
$44 |
$1.007 |
100 |
4078 |
$100.7 |
2.26% |
$36.7 |
0.82% |
45.007 |
| BHPXL7 |
2025-12-04 13:57:51 |
18-Dec-2025 |
$44.5 |
$0.695 |
100 |
2000 |
$69.5 |
1.56% |
$55.5 |
1.24% |
45.195 |
| BHPXV7 |
2025-12-05 15:39:08 |
18-Dec-2025 |
$44.51 |
$0.687 |
100 |
3854 |
$68.7 |
1.54% |
$55.7 |
1.25% |
45.197 |
| BHPLN7 |
2025-12-08 14:44:48 |
18-Dec-2025 |
$45 |
$0.45 |
100 |
4458 |
$45 |
1.01% |
$81 |
1.81% |
45.45 |
| BHPXA7 |
2025-12-08 14:13:48 |
18-Dec-2025 |
$45.01 |
$0.447 |
100 |
960 |
$44.7 |
1% |
$81.7 |
1.83% |
45.457 |
| BHPXN7 |
2025-12-04 12:57:06 |
18-Dec-2025 |
$45.5 |
$0.272 |
100 |
2765 |
$27.2 |
0.61% |
$113.2 |
2.54% |
45.772 |
| BHPXY7 |
2025-12-04 14:34:16 |
18-Dec-2025 |
$45.51 |
$0.27 |
100 |
309 |
$27 |
0.6% |
$114 |
2.55% |
45.78 |
| BHPLP7 |
2025-12-04 15:14:57 |
18-Dec-2025 |
$46 |
$0.155 |
100 |
3324 |
$15.5 |
0.35% |
$151.5 |
3.39% |
46.155 |
| BHPXC7 |
2025-12-05 14:07:56 |
18-Dec-2025 |
$46.01 |
$0.155 |
100 |
652 |
$15.5 |
0.35% |
$152.5 |
3.42% |
46.165 |
| BHPXP7 |
2025-12-05 12:45:56 |
18-Dec-2025 |
$46.5 |
$0.082 |
100 |
832 |
$8.2 |
0.18% |
$194.2 |
4.35% |
46.582 |
| BHPM77 |
2025-12-04 10:25:48 |
18-Dec-2025 |
$50 |
$0.08 |
100 |
151 |
$8 |
0.18% |
$544 |
12.19% |
50.08 |
| BHPTC8 |
2025-12-08 13:11:49 |
24-Dec-2025 |
$43.5 |
$1.505 |
100 |
20 |
$150.5 |
3.37% |
$36.5 |
0.82% |
45.005 |
| BHPTE8 |
2025-12-05 14:32:08 |
24-Dec-2025 |
$44 |
$1.152 |
100 |
10 |
$115.2 |
2.58% |
$51.2 |
1.15% |
45.152 |
| BHPTG8 |
2025-12-08 15:55:12 |
24-Dec-2025 |
$44.5 |
$0.857 |
100 |
102 |
$85.7 |
1.92% |
$71.7 |
1.61% |
45.357 |
| BHPTI8 |
2025-12-09 10:50:24 |
24-Dec-2025 |
$45 |
$0.605 |
100 |
600 |
$60.5 |
1.36% |
$96.5 |
2.16% |
45.605 |
| BHPTU8 |
2025-12-09 10:07:47 |
24-Dec-2025 |
$48 |
$0.1 |
100 |
100 |
$10 |
0.22% |
$346 |
7.75% |
48.1 |
| BHPJO9 |
2025-12-08 15:18:58 |
15-Jan-2026 |
$40.01 |
$4.505 |
100 |
2305 |
$450.5 |
10.09% |
$-12.5 |
-0.28% |
44.515 |
| BHPCH8 |
2025-12-04 13:06:46 |
15-Jan-2026 |
$41 |
$3.937 |
100 |
590 |
$393.7 |
8.82% |
$29.7 |
0.67% |
44.937 |
| BHPCN8 |
2025-12-04 14:40:52 |
15-Jan-2026 |
$42.5 |
$2.655 |
100 |
995 |
$265.5 |
5.95% |
$51.5 |
1.15% |
45.155 |
| BHPIH8 |
2025-12-04 10:17:26 |
15-Jan-2026 |
$43 |
$2.26 |
100 |
1540 |
$226 |
5.06% |
$62 |
1.39% |
45.26 |
| BHPPR9 |
2025-12-04 10:34:07 |
15-Jan-2026 |
$43.51 |
$1.892 |
100 |
501 |
$189.2 |
4.24% |
$76.2 |
1.71% |
45.402 |
| BHPIR8 |
2025-12-04 10:56:02 |
15-Jan-2026 |
$44 |
$1.572 |
100 |
2766 |
$157.2 |
3.52% |
$93.2 |
2.09% |
45.572 |
| BHP1V9 |
2025-12-04 11:52:23 |
15-Jan-2026 |
$44.01 |
$1.567 |
100 |
1562 |
$156.7 |
3.51% |
$93.7 |
2.1% |
45.577 |
| BHPKF8 |
2025-12-05 12:28:22 |
15-Jan-2026 |
$44.5 |
$1.27 |
100 |
490 |
$127 |
2.84% |
$113 |
2.53% |
45.77 |
| BHPPL7 |
2025-12-04 12:19:47 |
15-Jan-2026 |
$44.51 |
$1.272 |
100 |
211 |
$127.2 |
2.85% |
$114.2 |
2.56% |
45.782 |
| BHPKH8 |
2025-12-09 11:01:10 |
15-Jan-2026 |
$45 |
$1.032 |
100 |
3658 |
$103.2 |
2.31% |
$139.2 |
3.12% |
46.032 |
| BHPJQ9 |
2025-12-08 12:14:21 |
15-Jan-2026 |
$45.01 |
$1.017 |
100 |
400 |
$101.7 |
2.28% |
$138.7 |
3.11% |
46.027 |
| BHPNQ8 |
2025-12-05 15:35:03 |
15-Jan-2026 |
$45.5 |
$0.795 |
100 |
1856 |
$79.5 |
1.78% |
$165.5 |
3.71% |
46.295 |
| BHPPN7 |
2025-12-09 10:26:46 |
15-Jan-2026 |
$45.51 |
$0.802 |
100 |
428 |
$80.2 |
1.8% |
$167.2 |
3.75% |
46.312 |
| BHPJK9 |
2025-12-09 10:28:34 |
15-Jan-2026 |
$46 |
$0.615 |
100 |
6833 |
$61.5 |
1.38% |
$197.5 |
4.42% |
46.615 |
| BHPJM9 |
2025-12-05 10:41:27 |
15-Jan-2026 |
$46.01 |
$0.62 |
100 |
1224 |
$62 |
1.39% |
$199 |
4.46% |
46.63 |
| BHPK79 |
2025-12-05 10:34:38 |
15-Jan-2026 |
$46.5 |
$0.47 |
100 |
2864 |
$47 |
1.05% |
$233 |
5.22% |
46.97 |
| BHPCM7 |
2025-12-04 13:08:15 |
15-Jan-2026 |
$47 |
$0.355 |
100 |
1423 |
$35.5 |
0.8% |
$271.5 |
6.08% |
47.355 |
| BHPR78 |
2025-12-05 12:21:41 |
15-Jan-2026 |
$47.01 |
$0.355 |
100 |
210 |
$35.5 |
0.8% |
$272.5 |
6.1% |
47.365 |
| BHPD97 |
2025-12-04 15:33:31 |
15-Jan-2026 |
$47.5 |
$0.282 |
100 |
50 |
$28.2 |
0.63% |
$314.2 |
7.04% |
47.782 |
| BHPNQ9 |
2025-12-04 11:32:41 |
19-Feb-2026 |
$38 |
$6.67 |
100 |
1 |
$667 |
14.94% |
$3 |
0.07% |
44.67 |
| BHPF99 |
2025-12-04 12:02:17 |
19-Feb-2026 |
$40.5 |
$4.76 |
100 |
233 |
$476 |
10.66% |
$62 |
1.39% |
45.26 |
| BHPFQ9 |
2025-12-04 10:17:39 |
19-Feb-2026 |
$43 |
$2.842 |
100 |
1565 |
$284.2 |
6.37% |
$120.2 |
2.69% |
45.842 |
| BHPPT9 |
2025-12-08 13:24:22 |
19-Feb-2026 |
$43.51 |
$2.512 |
100 |
91 |
$251.2 |
5.63% |
$138.2 |
3.1% |
46.022 |
| BHPFU9 |
2025-12-05 10:55:07 |
19-Feb-2026 |
$44 |
$2.212 |
100 |
1283 |
$221.2 |
4.96% |
$157.2 |
3.52% |
46.212 |
| BHPFW9 |
2025-12-04 14:31:36 |
19-Feb-2026 |
$44.5 |
$1.925 |
100 |
22896 |
$192.5 |
4.31% |
$178.5 |
4% |
46.425 |
| BHPPR7 |
2025-12-04 14:56:44 |
19-Feb-2026 |
$44.51 |
$1.905 |
100 |
268 |
$190.5 |
4.27% |
$177.5 |
3.98% |
46.415 |
| BHPFY9 |
2025-12-05 12:05:01 |
19-Feb-2026 |
$45 |
$1.657 |
100 |
4389 |
$165.7 |
3.71% |
$201.7 |
4.52% |
46.657 |
| BHP8F7 |
2025-12-08 15:22:54 |
19-Feb-2026 |
$45.01 |
$1.657 |
100 |
625 |
$165.7 |
3.71% |
$202.7 |
4.54% |
46.667 |
| BHPG19 |
2025-12-05 11:39:23 |
19-Feb-2026 |
$45.5 |
$1.422 |
100 |
256 |
$142.2 |
3.19% |
$228.2 |
5.11% |
46.922 |
| BHPK99 |
2025-12-08 10:55:04 |
19-Feb-2026 |
$46 |
$1.205 |
100 |
3138 |
$120.5 |
2.7% |
$256.5 |
5.75% |
47.205 |
| BHPKB9 |
2025-12-09 11:05:30 |
19-Feb-2026 |
$46.5 |
$1.022 |
100 |
1101 |
$102.2 |
2.29% |
$288.2 |
6.46% |
47.522 |
| BHPCO7 |
2025-12-08 12:44:18 |
19-Feb-2026 |
$47 |
$0.857 |
100 |
29 |
$85.7 |
1.92% |
$321.7 |
7.21% |
47.857 |
| BHPRO8 |
2025-12-08 12:15:58 |
19-Feb-2026 |
$47.01 |
$0.852 |
100 |
150 |
$85.2 |
1.91% |
$322.2 |
7.22% |
47.862 |
| BHPDL7 |
2025-12-04 12:01:44 |
19-Feb-2026 |
$47.5 |
$0.727 |
100 |
70 |
$72.7 |
1.63% |
$358.7 |
8.04% |
48.227 |
| BHPRQ8 |
2025-12-08 11:40:05 |
19-Feb-2026 |
$48 |
$0.585 |
100 |
342 |
$58.5 |
1.31% |
$394.5 |
8.84% |
48.585 |
| BHPM39 |
2025-12-04 10:56:22 |
19-Mar-2026 |
$41 |
$4.5 |
100 |
68 |
$450 |
10.08% |
$86 |
1.93% |
45.5 |
| BHPM59 |
2025-12-04 13:29:19 |
19-Mar-2026 |
$42 |
$3.737 |
100 |
1168 |
$373.7 |
8.37% |
$109.7 |
2.46% |
45.737 |
| BHPT47 |
2025-12-04 12:17:29 |
19-Mar-2026 |
$42.5 |
$3.389 |
100 |
4500 |
$338.9 |
7.59% |
$124.9 |
2.8% |
45.889 |
| BHPME9 |
2025-12-04 12:30:10 |
19-Mar-2026 |
$44 |
$2.415 |
100 |
1719 |
$241.5 |
5.41% |
$177.5 |
3.98% |
46.415 |
| BHPL28 |
2025-12-08 11:14:41 |
19-Mar-2026 |
$44.5 |
$2.137 |
100 |
174 |
$213.7 |
4.79% |
$199.7 |
4.47% |
46.637 |
| BHPI48 |
2025-12-05 15:46:25 |
19-Mar-2026 |
$45.01 |
$1.632 |
100 |
1349 |
$163.2 |
3.66% |
$200.2 |
4.48% |
46.642 |
| BHPNS8 |
2025-12-04 14:16:36 |
19-Mar-2026 |
$45.5 |
$1.597 |
100 |
4 |
$159.7 |
3.58% |
$245.7 |
5.5% |
47.097 |
| BHPQM8 |
2025-12-08 15:49:28 |
19-Mar-2026 |
$45.51 |
$1.41 |
100 |
23 |
$141 |
3.16% |
$228 |
5.11% |
46.92 |
| BHPMO9 |
2025-12-04 14:08:05 |
19-Mar-2026 |
$46 |
$1.425 |
100 |
229 |
$142.5 |
3.19% |
$278.5 |
6.24% |
47.425 |
| BHPUG7 |
2025-12-04 15:09:16 |
19-Mar-2026 |
$46.01 |
$1.234 |
100 |
1272 |
$123.4 |
2.76% |
$260.4 |
5.83% |
47.244 |
| BHPMQ9 |
2025-12-05 15:49:05 |
19-Mar-2026 |
$47 |
$1.017 |
100 |
90 |
$101.7 |
2.28% |
$337.7 |
7.56% |
48.017 |
| BHPL37 |
2025-12-08 11:55:34 |
19-Mar-2026 |
$47.01 |
$0.915 |
100 |
196 |
$91.5 |
2.05% |
$328.5 |
7.36% |
47.925 |
| BHPMS9 |
2025-12-05 15:05:37 |
19-Mar-2026 |
$48 |
$0.735 |
100 |
372 |
$73.5 |
1.65% |
$409.5 |
9.17% |
48.735 |
| BHPSF9 |
2025-12-04 13:55:18 |
19-Mar-2026 |
$49 |
$0.515 |
100 |
80 |
$51.5 |
1.15% |
$487.5 |
10.92% |
49.515 |
| BHPZC9 |
2025-12-05 15:56:05 |
19-Mar-2026 |
$50 |
$0.365 |
100 |
76 |
$36.5 |
0.82% |
$572.5 |
12.82% |
50.365 |
| BHPJJ7 |
2025-12-04 10:18:34 |
16-Apr-2026 |
$40 |
$5.375 |
100 |
75 |
$537.5 |
12.04% |
$73.5 |
1.65% |
45.375 |
| BHPQU8 |
2025-12-04 10:24:58 |
16-Apr-2026 |
$45.01 |
$1.76 |
100 |
20 |
$176 |
3.94% |
$213 |
4.77% |
46.77 |
| BHPEF7 |
2025-12-04 10:27:31 |
16-Apr-2026 |
$45.5 |
$1.807 |
100 |
60 |
$180.7 |
4.05% |
$266.7 |
5.97% |
47.307 |
| BHPEH7 |
2025-12-04 15:02:44 |
16-Apr-2026 |
$46 |
$1.582 |
100 |
100 |
$158.2 |
3.54% |
$294.2 |
6.59% |
47.582 |
| BHPEL7 |
2025-12-09 10:15:20 |
16-Apr-2026 |
$47 |
$1.197 |
100 |
13695 |
$119.7 |
2.68% |
$355.7 |
7.97% |
48.197 |
| BHPNY9 |
2025-12-04 12:39:54 |
18-Jun-2026 |
$30.01 |
$14.115 |
100 |
90 |
$1411.5 |
31.62% |
$-51.5 |
-1.15% |
44.125 |
| BHPUI7 |
2025-12-04 11:06:33 |
18-Jun-2026 |
$43.01 |
$3.41 |
100 |
56 |
$341 |
7.64% |
$178 |
3.99% |
46.42 |
| BHPKS9 |
2025-12-08 11:32:30 |
18-Jun-2026 |
$45 |
$2.55 |
100 |
2207 |
$255 |
5.71% |
$291 |
6.52% |
47.55 |
| BHPNU8 |
2025-12-05 11:32:08 |
18-Jun-2026 |
$45.5 |
$2.335 |
100 |
30 |
$233.5 |
5.23% |
$319.5 |
7.16% |
47.835 |
| BHPKU9 |
2025-12-04 14:10:08 |
18-Jun-2026 |
$46 |
$2.102 |
100 |
110 |
$210.2 |
4.71% |
$346.2 |
7.76% |
48.102 |
| BHPL79 |
2025-12-04 12:54:44 |
18-Jun-2026 |
$50 |
$0.87 |
100 |
11 |
$87 |
1.95% |
$623 |
13.96% |
50.87 |
| BHP2F8 |
2025-12-05 11:03:37 |
17-Dec-2026 |
$45 |
$3.51 |
100 |
188 |
$351 |
7.86% |
$387 |
8.67% |
48.51 |
| BHPZ97 |
2025-12-04 12:12:32 |
15-Jun-2028 |
$44 |
$5.88 |
100 |
10 |
$588 |
13.17% |
$524 |
11.74% |
49.88 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.95 |
0.25 |
23.95 |
23.96 |
23.8 |
24.07 |
23.73 |
511070 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLW99 |
2025-12-04 13:44:44 |
18-Dec-2025 |
$23 |
$1.077 |
100 |
160 |
$107.7 |
4.5% |
$12.7 |
0.53% |
24.077 |
| BSL8H8 |
2025-12-08 11:50:36 |
18-Dec-2025 |
$24.01 |
$0.365 |
100 |
274 |
$36.5 |
1.52% |
$42.5 |
1.77% |
24.375 |
| BSLZ89 |
2025-12-09 10:43:08 |
18-Dec-2025 |
$24.5 |
$0.2 |
100 |
165 |
$20 |
0.84% |
$75 |
3.13% |
24.7 |
| BSLN97 |
2025-12-05 13:12:35 |
15-Jan-2026 |
$24.51 |
$0.525 |
100 |
20 |
$52.5 |
2.19% |
$108.5 |
4.53% |
25.035 |
| BSLSQ7 |
2025-12-09 10:38:55 |
19-Feb-2026 |
$25.51 |
$0.55 |
100 |
1 |
$55 |
2.3% |
$211 |
8.81% |
26.06 |
| BSLSA7 |
2025-12-05 15:00:35 |
19-Feb-2026 |
$27 |
$0.242 |
100 |
100 |
$24.2 |
1.01% |
$329.2 |
13.75% |
27.242 |
| BSL1M8 |
2025-12-04 14:55:45 |
18-Jun-2026 |
$29 |
$0.365 |
100 |
8 |
$36.5 |
1.52% |
$541.5 |
22.61% |
29.365 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.905 |
-0.045 |
4.9 |
4.91 |
4.95 |
4.95 |
4.9 |
5073118 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSUR8 |
2025-12-08 11:15:44 |
18-Dec-2025 |
$5 |
$0.04 |
100 |
29867 |
$4 |
0.82% |
$13.5 |
2.75% |
5.04 |
| TLS6G8 |
2025-12-09 11:34:04 |
18-Dec-2025 |
$5.01 |
$0.04 |
100 |
3723 |
$4 |
0.82% |
$14.5 |
2.96% |
5.05 |
| TLS3Q7 |
2025-12-09 10:48:15 |
15-Jan-2026 |
$4.9 |
$0.085 |
100 |
2307 |
$8.5 |
1.73% |
$8 |
1.63% |
4.985 |
| TLSG47 |
2025-12-04 14:28:44 |
19-Feb-2026 |
$4.9 |
$0.142 |
100 |
985 |
$14.2 |
2.9% |
$13.7 |
2.79% |
5.042 |
| TLSQE8 |
2025-12-04 12:08:00 |
19-Mar-2026 |
$4.91 |
$0.107 |
100 |
1800 |
$10.7 |
2.18% |
$11.2 |
2.28% |
5.017 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.