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
|
43.51 |
-0.62 |
43.4 |
43.52 |
43.4 |
43.68 |
43.11 |
7313867 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP6G8 |
2025-10-20 10:22:32 |
23-Oct-2025 |
$40.5 |
$3.02 |
100 |
388 |
$302 |
6.94% |
$1 |
0.02% |
43.52 |
| BHP6J8 |
2025-10-22 10:26:35 |
23-Oct-2025 |
$41 |
$2.53 |
100 |
110 |
$253 |
5.81% |
$2 |
0.05% |
43.53 |
| BHP7F8 |
2025-10-20 12:08:53 |
23-Oct-2025 |
$42.5 |
$1.125 |
100 |
580 |
$112.5 |
2.59% |
$11.5 |
0.26% |
43.625 |
| BHP7H8 |
2025-10-20 14:27:52 |
23-Oct-2025 |
$43 |
$0.685 |
100 |
442 |
$68.5 |
1.57% |
$17.5 |
0.4% |
43.685 |
| BHP7K8 |
2025-10-22 15:13:48 |
23-Oct-2025 |
$43.5 |
$0.335 |
100 |
529 |
$33.5 |
0.77% |
$32.5 |
0.75% |
43.835 |
| BHP7N8 |
2025-10-21 15:48:38 |
23-Oct-2025 |
$44 |
$0.12 |
100 |
995 |
$12 |
0.28% |
$61 |
1.4% |
44.12 |
| BHP3H9 |
2025-10-21 14:52:51 |
23-Oct-2025 |
$44.51 |
$0.03 |
100 |
70 |
$3 |
0.07% |
$103 |
2.37% |
44.54 |
| BHP8K8 |
2025-10-21 13:44:07 |
23-Oct-2025 |
$45 |
$0.006 |
100 |
1017 |
$0.6 |
0.01% |
$149.6 |
3.44% |
45.006 |
| BHP4Z9 |
2025-10-22 10:19:38 |
30-Oct-2025 |
$42 |
$1.715 |
100 |
375 |
$171.5 |
3.94% |
$20.5 |
0.47% |
43.715 |
| BHPBL7 |
2025-10-20 12:52:18 |
30-Oct-2025 |
$42.01 |
$1.705 |
100 |
240 |
$170.5 |
3.92% |
$20.5 |
0.47% |
43.715 |
| BHP5J9 |
2025-10-20 15:45:50 |
30-Oct-2025 |
$43 |
$0.975 |
100 |
2420 |
$97.5 |
2.24% |
$46.5 |
1.07% |
43.975 |
| BHP9G9 |
2025-10-22 14:38:47 |
30-Oct-2025 |
$43.5 |
$0.68 |
100 |
19 |
$68 |
1.56% |
$67 |
1.54% |
44.18 |
| BHP9J9 |
2025-10-21 11:55:37 |
30-Oct-2025 |
$44 |
$0.455 |
100 |
245 |
$45.5 |
1.05% |
$94.5 |
2.17% |
44.455 |
| BHP9M9 |
2025-10-21 11:19:09 |
30-Oct-2025 |
$44.5 |
$0.28 |
100 |
21 |
$28 |
0.64% |
$127 |
2.92% |
44.78 |
| BHP9V9 |
2025-10-21 14:33:59 |
30-Oct-2025 |
$45.5 |
$0.09 |
100 |
153 |
$9 |
0.21% |
$208 |
4.78% |
45.59 |
| BHP9Z9 |
2025-10-21 12:41:34 |
30-Oct-2025 |
$46 |
$0.05 |
100 |
400 |
$5 |
0.11% |
$254 |
5.84% |
46.05 |
| BHPIS7 |
2025-10-20 12:47:21 |
06-Nov-2025 |
$42.01 |
$1.865 |
100 |
15 |
$186.5 |
4.29% |
$36.5 |
0.84% |
43.875 |
| BHPFZ7 |
2025-10-20 15:26:34 |
06-Nov-2025 |
$42.5 |
$1.505 |
100 |
159 |
$150.5 |
3.46% |
$49.5 |
1.14% |
44.005 |
| BHPG27 |
2025-10-21 11:22:03 |
06-Nov-2025 |
$43 |
$1.17 |
100 |
55 |
$117 |
2.69% |
$66 |
1.52% |
44.17 |
| BHPG47 |
2025-10-22 14:59:06 |
06-Nov-2025 |
$43.5 |
$0.885 |
100 |
23 |
$88.5 |
2.03% |
$87.5 |
2.01% |
44.385 |
| BHPG87 |
2025-10-21 14:15:59 |
06-Nov-2025 |
$44.5 |
$0.465 |
100 |
56 |
$46.5 |
1.07% |
$145.5 |
3.34% |
44.965 |
| BHPGK7 |
2025-10-20 15:27:10 |
06-Nov-2025 |
$45 |
$0.325 |
100 |
25 |
$32.5 |
0.75% |
$181.5 |
4.17% |
45.325 |
| BHPJF7 |
2025-10-22 14:46:27 |
06-Nov-2025 |
$45.51 |
$0.215 |
100 |
190 |
$21.5 |
0.49% |
$221.5 |
5.09% |
45.725 |
| BHPGO7 |
2025-10-22 15:51:48 |
06-Nov-2025 |
$46 |
$0.145 |
100 |
40 |
$14.5 |
0.33% |
$263.5 |
6.06% |
46.145 |
| BHPJH7 |
2025-10-21 13:31:24 |
06-Nov-2025 |
$46.01 |
$0.145 |
100 |
150 |
$14.5 |
0.33% |
$264.5 |
6.08% |
46.155 |
| BHPMG9 |
2025-10-22 10:21:15 |
20-Nov-2025 |
$40.5 |
$3.4 |
100 |
523 |
$340 |
7.81% |
$39 |
0.9% |
43.9 |
| BHPZ57 |
2025-10-21 11:38:24 |
20-Nov-2025 |
$42.01 |
$2.19 |
100 |
802 |
$219 |
5.03% |
$69 |
1.59% |
44.2 |
| BHPMY9 |
2025-10-21 10:59:25 |
20-Nov-2025 |
$42.5 |
$1.85 |
100 |
786 |
$185 |
4.25% |
$84 |
1.93% |
44.35 |
| BHPSN7 |
2025-10-20 11:37:51 |
20-Nov-2025 |
$43.01 |
$1.53 |
100 |
1949 |
$153 |
3.52% |
$103 |
2.37% |
44.54 |
| BHPKQ7 |
2025-10-22 12:21:15 |
20-Nov-2025 |
$43.5 |
$1.25 |
100 |
2885 |
$125 |
2.87% |
$124 |
2.85% |
44.75 |
| BHPI98 |
2025-10-22 13:11:28 |
20-Nov-2025 |
$44 |
$1.005 |
100 |
6325 |
$100.5 |
2.31% |
$149.5 |
3.44% |
45.005 |
| BHPUD8 |
2025-10-22 10:40:31 |
20-Nov-2025 |
$44.01 |
$1 |
100 |
28189 |
$100 |
2.3% |
$150 |
3.45% |
45.01 |
| BHPKB8 |
2025-10-21 14:22:40 |
20-Nov-2025 |
$44.5 |
$0.795 |
100 |
642 |
$79.5 |
1.83% |
$178.5 |
4.1% |
45.295 |
| BHPKD8 |
2025-10-21 13:41:29 |
20-Nov-2025 |
$45 |
$0.615 |
100 |
4593 |
$61.5 |
1.41% |
$210.5 |
4.84% |
45.615 |
| BHPE99 |
2025-10-22 11:32:15 |
20-Nov-2025 |
$45.01 |
$0.61 |
100 |
752 |
$61 |
1.4% |
$211 |
4.85% |
45.62 |
| BHPNO8 |
2025-10-21 15:20:03 |
20-Nov-2025 |
$45.5 |
$0.47 |
100 |
2932 |
$47 |
1.08% |
$246 |
5.65% |
45.97 |
| BHPEG9 |
2025-10-21 11:27:28 |
20-Nov-2025 |
$45.51 |
$0.465 |
100 |
639 |
$46.5 |
1.07% |
$246.5 |
5.67% |
45.975 |
| BHPK19 |
2025-10-21 13:43:32 |
20-Nov-2025 |
$46 |
$0.35 |
100 |
11953 |
$35 |
0.8% |
$284 |
6.53% |
46.35 |
| BHP1K8 |
2025-10-22 11:48:53 |
20-Nov-2025 |
$46.01 |
$0.35 |
100 |
312 |
$35 |
0.8% |
$285 |
6.55% |
46.36 |
| BHPKU7 |
2025-10-21 12:20:16 |
20-Nov-2025 |
$47 |
$0.185 |
100 |
475 |
$18.5 |
0.43% |
$367.5 |
8.45% |
47.185 |
| BHPKW7 |
2025-10-21 14:22:38 |
20-Nov-2025 |
$47.01 |
$0.185 |
100 |
678 |
$18.5 |
0.43% |
$368.5 |
8.47% |
47.195 |
| BHPD77 |
2025-10-21 10:56:29 |
20-Nov-2025 |
$47.5 |
$0.135 |
100 |
245 |
$13.5 |
0.31% |
$412.5 |
9.48% |
47.635 |
| BHP3K8 |
2025-10-21 15:39:46 |
20-Nov-2025 |
$49 |
$0.045 |
100 |
55 |
$4.5 |
0.1% |
$553.5 |
12.72% |
49.045 |
| BHPUH8 |
2025-10-20 15:03:58 |
18-Dec-2025 |
$40 |
$4.15 |
100 |
616 |
$415 |
9.54% |
$64 |
1.47% |
44.15 |
| BHPL77 |
2025-10-22 10:28:34 |
18-Dec-2025 |
$42 |
$2.65 |
100 |
1195 |
$265 |
6.09% |
$114 |
2.62% |
44.65 |
| BHPWP7 |
2025-10-21 10:10:57 |
18-Dec-2025 |
$42.5 |
$2.325 |
100 |
2121 |
$232.5 |
5.34% |
$131.5 |
3.02% |
44.825 |
| BHPL97 |
2025-10-20 14:55:15 |
18-Dec-2025 |
$43 |
$2.025 |
100 |
9636 |
$202.5 |
4.65% |
$151.5 |
3.48% |
45.025 |
| BHPWT7 |
2025-10-21 14:34:27 |
18-Dec-2025 |
$43.01 |
$2.02 |
100 |
3130 |
$202 |
4.64% |
$152 |
3.49% |
45.03 |
| BHPXJ7 |
2025-10-22 12:44:18 |
18-Dec-2025 |
$43.5 |
$1.74 |
100 |
2852 |
$174 |
4% |
$173 |
3.98% |
45.24 |
| BHPXT7 |
2025-10-22 16:03:44 |
18-Dec-2025 |
$43.51 |
$1.74 |
100 |
602 |
$174 |
4% |
$174 |
4% |
45.25 |
| BHPLH7 |
2025-10-21 12:54:08 |
18-Dec-2025 |
$44 |
$1.495 |
100 |
3401 |
$149.5 |
3.44% |
$198.5 |
4.56% |
45.495 |
| BHPXL7 |
2025-10-22 12:56:48 |
18-Dec-2025 |
$44.5 |
$1.265 |
100 |
827 |
$126.5 |
2.91% |
$225.5 |
5.18% |
45.765 |
| BHPXV7 |
2025-10-21 14:56:56 |
18-Dec-2025 |
$44.51 |
$1.26 |
100 |
3762 |
$126 |
2.9% |
$226 |
5.19% |
45.77 |
| BHPLN7 |
2025-10-22 10:41:22 |
18-Dec-2025 |
$45 |
$1.06 |
100 |
927 |
$106 |
2.44% |
$255 |
5.86% |
46.06 |
| BHPXA7 |
2025-10-21 13:58:15 |
18-Dec-2025 |
$45.01 |
$1.06 |
100 |
1004 |
$106 |
2.44% |
$256 |
5.88% |
46.07 |
| BHPXN7 |
2025-10-21 14:17:09 |
18-Dec-2025 |
$45.5 |
$0.885 |
100 |
278 |
$88.5 |
2.03% |
$287.5 |
6.61% |
46.385 |
| BHPLP7 |
2025-10-22 15:08:35 |
18-Dec-2025 |
$46 |
$0.73 |
100 |
1862 |
$73 |
1.68% |
$322 |
7.4% |
46.73 |
| BHPXC7 |
2025-10-21 12:01:17 |
18-Dec-2025 |
$46.01 |
$0.725 |
100 |
522 |
$72.5 |
1.67% |
$322.5 |
7.41% |
46.735 |
| BHPXP7 |
2025-10-21 10:29:29 |
18-Dec-2025 |
$46.5 |
$0.6 |
100 |
62 |
$60 |
1.38% |
$359 |
8.25% |
47.1 |
| BHPLR7 |
2025-10-22 14:27:04 |
18-Dec-2025 |
$47 |
$0.49 |
100 |
399 |
$49 |
1.13% |
$398 |
9.15% |
47.49 |
| BHPXR7 |
2025-10-21 11:09:41 |
18-Dec-2025 |
$47.5 |
$0.39 |
100 |
291 |
$39 |
0.9% |
$438 |
10.07% |
47.89 |
| BHPLT7 |
2025-10-21 11:26:14 |
18-Dec-2025 |
$48 |
$0.315 |
100 |
1175 |
$31.5 |
0.72% |
$480.5 |
11.04% |
48.315 |
| BHPCH8 |
2025-10-20 13:10:59 |
15-Jan-2026 |
$41 |
$3.67 |
100 |
83 |
$367 |
8.43% |
$116 |
2.67% |
44.67 |
| BHPIR8 |
2025-10-22 10:58:35 |
15-Jan-2026 |
$44 |
$1.835 |
100 |
326 |
$183.5 |
4.22% |
$232.5 |
5.34% |
45.835 |
| BHPKH8 |
2025-10-22 11:24:45 |
15-Jan-2026 |
$45 |
$1.385 |
100 |
216 |
$138.5 |
3.18% |
$287.5 |
6.61% |
46.385 |
| BHPK79 |
2025-10-22 10:39:10 |
15-Jan-2026 |
$46.5 |
$0.87 |
100 |
20 |
$87 |
2% |
$386 |
8.87% |
47.37 |
| BHPCM7 |
2025-10-21 15:18:41 |
15-Jan-2026 |
$47 |
$0.745 |
100 |
165 |
$74.5 |
1.71% |
$423.5 |
9.73% |
47.745 |
| BHPJS9 |
2025-10-22 10:35:18 |
15-Jan-2026 |
$48 |
$0.525 |
100 |
10 |
$52.5 |
1.21% |
$501.5 |
11.53% |
48.525 |
| BHPSX7 |
2025-10-21 10:19:24 |
19-Mar-2026 |
$39.5 |
$5.23 |
100 |
30 |
$523 |
12.02% |
$122 |
2.8% |
44.73 |
| BHPL37 |
2025-10-21 15:02:26 |
19-Mar-2026 |
$47.01 |
$1.07 |
100 |
102 |
$107 |
2.46% |
$457 |
10.5% |
48.08 |
| BHPMS9 |
2025-10-21 15:23:11 |
19-Mar-2026 |
$48 |
$0.935 |
100 |
357 |
$93.5 |
2.15% |
$542.5 |
12.47% |
48.935 |
| BHPKQ8 |
2025-10-22 15:00:29 |
18-Jun-2026 |
$30 |
$13.945 |
100 |
110 |
$1394.5 |
32.05% |
$43.5 |
1% |
43.945 |
| BHPKQ9 |
2025-10-21 10:52:42 |
18-Jun-2026 |
$44 |
$2.92 |
100 |
679 |
$292 |
6.71% |
$341 |
7.84% |
46.92 |
| BHPKS9 |
2025-10-22 11:42:24 |
18-Jun-2026 |
$45 |
$2.47 |
100 |
2171 |
$247 |
5.68% |
$396 |
9.1% |
47.47 |
| BHPUL8 |
2025-10-20 11:49:10 |
18-Jun-2026 |
$54 |
$0.42 |
100 |
20 |
$42 |
0.97% |
$1091 |
25.07% |
54.42 |
| BHPBT9 |
2025-10-21 15:29:14 |
17-Sep-2026 |
$47 |
$2.24 |
100 |
15 |
$224 |
5.15% |
$573 |
13.17% |
49.24 |
| BHPE39 |
2025-10-21 15:39:17 |
17-Sep-2026 |
$48 |
$1.915 |
100 |
12 |
$191.5 |
4.4% |
$640.5 |
14.72% |
49.915 |
| BHP2F8 |
2025-10-22 15:49:07 |
17-Dec-2026 |
$45 |
$3.405 |
100 |
166 |
$340.5 |
7.83% |
$489.5 |
11.25% |
48.405 |
| BHPJY9 |
2025-10-22 15:49:56 |
16-Dec-2027 |
$45 |
$4.555 |
100 |
1 |
$455.5 |
10.47% |
$604.5 |
13.89% |
49.555 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.55 |
0.37 |
21.45 |
21.78 |
21.4 |
21.79 |
21.15 |
2974748 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG17 |
2025-10-20 14:08:01 |
20-Nov-2025 |
$21 |
$1.015 |
100 |
28 |
$101.5 |
4.71% |
$46.5 |
2.16% |
22.015 |
| BSLG37 |
2025-10-21 12:31:27 |
20-Nov-2025 |
$21.5 |
$0.71 |
100 |
41 |
$71 |
3.29% |
$66 |
3.06% |
22.21 |
| BSLIQ7 |
2025-10-21 15:38:54 |
20-Nov-2025 |
$22.01 |
$0.47 |
100 |
200 |
$47 |
2.18% |
$93 |
4.32% |
22.48 |
| BSLG77 |
2025-10-22 12:16:53 |
20-Nov-2025 |
$22.5 |
$0.3 |
100 |
41 |
$30 |
1.39% |
$125 |
5.8% |
22.8 |
| BSLI47 |
2025-10-21 11:10:54 |
20-Nov-2025 |
$22.51 |
$0.295 |
100 |
320 |
$29.5 |
1.37% |
$125.5 |
5.82% |
22.805 |
| BSLSR9 |
2025-10-22 14:58:29 |
18-Dec-2025 |
$22.5 |
$0.545 |
100 |
200 |
$54.5 |
2.53% |
$149.5 |
6.94% |
23.045 |
| BSLST9 |
2025-10-22 11:55:09 |
18-Dec-2025 |
$23.5 |
$0.275 |
100 |
0 |
$27.5 |
1.28% |
$222.5 |
10.32% |
23.775 |
| BSLRN7 |
2025-10-21 12:33:44 |
19-Feb-2026 |
$21.5 |
$1.43 |
100 |
16 |
$143 |
6.64% |
$138 |
6.4% |
22.93 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.92 |
-0.01 |
4.91 |
4.93 |
4.9 |
4.94 |
4.89 |
20409740 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSLT8 |
2025-10-20 14:16:19 |
06-Nov-2025 |
$5 |
$0.03 |
100 |
200 |
$3 |
0.61% |
$11 |
2.24% |
5.03 |
| TLSU38 |
2025-10-20 10:36:14 |
20-Nov-2025 |
$4.4 |
$0.535 |
100 |
1 |
$53.5 |
10.87% |
$1.5 |
0.3% |
4.935 |
| TLSUB8 |
2025-10-22 11:35:36 |
20-Nov-2025 |
$4.8 |
$0.165 |
100 |
2000 |
$16.5 |
3.35% |
$4.5 |
0.91% |
4.965 |
| TLSXR8 |
2025-10-21 15:04:04 |
20-Nov-2025 |
$4.91 |
$0.09 |
100 |
1303 |
$9 |
1.83% |
$8 |
1.63% |
5 |
| TLSUF8 |
2025-10-21 10:42:47 |
20-Nov-2025 |
$5 |
$0.045 |
100 |
2334 |
$4.5 |
0.91% |
$12.5 |
2.54% |
5.045 |
| TLSR79 |
2025-10-20 10:18:18 |
18-Dec-2025 |
$3.9 |
$1.04 |
100 |
2 |
$104 |
21.14% |
$2 |
0.41% |
4.94 |
| TLSQA8 |
2025-10-20 12:07:20 |
18-Dec-2025 |
$4.91 |
$0.125 |
100 |
10150 |
$12.5 |
2.54% |
$11.5 |
2.34% |
5.035 |
| TLSUR8 |
2025-10-22 10:10:02 |
18-Dec-2025 |
$5 |
$0.075 |
100 |
27871 |
$7.5 |
1.52% |
$15.5 |
3.15% |
5.075 |
| TLS3M7 |
2025-10-21 16:10:37 |
15-Jan-2026 |
$4.8 |
$0.215 |
100 |
1005 |
$21.5 |
4.37% |
$9.5 |
1.93% |
5.015 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.