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
|
45.59 |
0.49 |
45.59 |
45.6 |
45.68 |
45.98 |
45.45 |
7547616 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFK7 |
2025-12-12 15:55:02 |
18-Dec-2025 |
$36 |
$9.615 |
100 |
60 |
$961.5 |
21.09% |
$2.5 |
0.05% |
45.615 |
| BHPWD7 |
2025-12-12 10:10:05 |
18-Dec-2025 |
$40.5 |
$5.135 |
100 |
1346 |
$513.5 |
11.26% |
$4.5 |
0.1% |
45.635 |
| BHPRZ7 |
2025-12-11 15:22:38 |
18-Dec-2025 |
$41 |
$4.635 |
100 |
2287 |
$463.5 |
10.17% |
$4.5 |
0.1% |
45.635 |
| BHPWH7 |
2025-12-10 13:51:40 |
18-Dec-2025 |
$41.01 |
$4.625 |
100 |
1172 |
$462.5 |
10.14% |
$4.5 |
0.1% |
45.635 |
| BHPWL7 |
2025-12-11 13:50:35 |
18-Dec-2025 |
$41.51 |
$4.13 |
100 |
703 |
$413 |
9.06% |
$5 |
0.11% |
45.64 |
| BHPL77 |
2025-12-12 15:46:42 |
18-Dec-2025 |
$42 |
$3.64 |
100 |
2544 |
$364 |
7.98% |
$5 |
0.11% |
45.64 |
| BHPWT7 |
2025-12-12 14:15:14 |
18-Dec-2025 |
$43.01 |
$2.645 |
100 |
4192 |
$264.5 |
5.8% |
$6.5 |
0.14% |
45.655 |
| BHPXJ7 |
2025-12-12 15:09:37 |
18-Dec-2025 |
$43.5 |
$2.17 |
100 |
5923 |
$217 |
4.76% |
$8 |
0.18% |
45.67 |
| BHPXT7 |
2025-12-11 15:24:19 |
18-Dec-2025 |
$43.51 |
$2.16 |
100 |
886 |
$216 |
4.74% |
$8 |
0.18% |
45.67 |
| BHPLH7 |
2025-12-11 13:00:12 |
18-Dec-2025 |
$44 |
$1.7 |
100 |
3889 |
$170 |
3.73% |
$11 |
0.24% |
45.7 |
| BHPXL7 |
2025-12-12 10:32:14 |
18-Dec-2025 |
$44.5 |
$1.255 |
100 |
2695 |
$125.5 |
2.75% |
$16.5 |
0.36% |
45.755 |
| BHPLN7 |
2025-12-12 11:16:23 |
18-Dec-2025 |
$45 |
$0.865 |
100 |
5290 |
$86.5 |
1.9% |
$27.5 |
0.6% |
45.865 |
| BHPXA7 |
2025-12-11 10:12:06 |
18-Dec-2025 |
$45.01 |
$0.855 |
100 |
1030 |
$85.5 |
1.88% |
$27.5 |
0.6% |
45.865 |
| BHPXN7 |
2025-12-12 15:44:04 |
18-Dec-2025 |
$45.5 |
$0.54 |
100 |
3025 |
$54 |
1.18% |
$45 |
0.99% |
46.04 |
| BHPLP7 |
2025-12-12 10:25:54 |
18-Dec-2025 |
$46 |
$0.315 |
100 |
3263 |
$31.5 |
0.69% |
$72.5 |
1.59% |
46.315 |
| BHPXC7 |
2025-12-12 10:20:59 |
18-Dec-2025 |
$46.01 |
$0.31 |
100 |
567 |
$31 |
0.68% |
$73 |
1.6% |
46.32 |
| BHPXP7 |
2025-12-11 15:30:58 |
18-Dec-2025 |
$46.5 |
$0.17 |
100 |
1182 |
$17 |
0.37% |
$108 |
2.37% |
46.67 |
| BHPLR7 |
2025-12-12 11:27:35 |
18-Dec-2025 |
$47 |
$0.09 |
100 |
623 |
$9 |
0.2% |
$150 |
3.29% |
47.09 |
| BHPXH7 |
2025-12-12 15:53:55 |
18-Dec-2025 |
$48.01 |
$0.03 |
100 |
500 |
$3 |
0.07% |
$245 |
5.37% |
48.04 |
| BHPVE8 |
2025-12-10 15:02:51 |
18-Dec-2025 |
$48.5 |
$0.015 |
100 |
80 |
$1.5 |
0.03% |
$292.5 |
6.42% |
48.515 |
| BHPM57 |
2025-12-11 11:04:10 |
18-Dec-2025 |
$49 |
$0.01 |
100 |
114 |
$1 |
0.02% |
$342 |
7.5% |
49.01 |
| BHPM77 |
2025-12-12 15:27:39 |
18-Dec-2025 |
$50 |
$0.003 |
100 |
151 |
$0.3 |
0.01% |
$441.3 |
9.68% |
50.003 |
| BHPTE8 |
2025-12-10 13:00:15 |
24-Dec-2025 |
$44 |
$1.785 |
100 |
17 |
$178.5 |
3.92% |
$19.5 |
0.43% |
45.785 |
| BHPTI8 |
2025-12-12 10:33:30 |
24-Dec-2025 |
$45 |
$1.01 |
100 |
90 |
$101 |
2.22% |
$42 |
0.92% |
46.01 |
| BHPUJ8 |
2025-12-10 11:12:30 |
24-Dec-2025 |
$45.01 |
$1.005 |
100 |
130 |
$100.5 |
2.2% |
$42.5 |
0.93% |
46.015 |
| BHPTK8 |
2025-12-10 12:21:28 |
24-Dec-2025 |
$45.5 |
$0.705 |
100 |
75 |
$70.5 |
1.55% |
$61.5 |
1.35% |
46.205 |
| BHPUN8 |
2025-12-11 10:06:11 |
24-Dec-2025 |
$45.51 |
$0.7 |
100 |
130 |
$70 |
1.54% |
$62 |
1.36% |
46.21 |
| BHPTO8 |
2025-12-12 10:51:00 |
24-Dec-2025 |
$46.5 |
$0.285 |
100 |
105 |
$28.5 |
0.63% |
$119.5 |
2.62% |
46.785 |
| BHPTQ8 |
2025-12-11 15:33:47 |
24-Dec-2025 |
$47 |
$0.17 |
100 |
400 |
$17 |
0.37% |
$158 |
3.47% |
47.17 |
| BHPTS8 |
2025-12-12 12:12:03 |
24-Dec-2025 |
$47.5 |
$0.09 |
100 |
268 |
$9 |
0.2% |
$200 |
4.39% |
47.59 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.97 |
0.31 |
23.79 |
23.97 |
23.87 |
24.125 |
23.77 |
1000219 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLZ89 |
2025-12-11 12:16:27 |
18-Dec-2025 |
$24.5 |
$0.125 |
100 |
163 |
$12.5 |
0.52% |
$65.5 |
2.73% |
24.625 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.87 |
-0.01 |
4.86 |
4.88 |
4.9 |
4.92 |
4.86 |
19103546 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSRS9 |
2025-12-11 15:51:49 |
18-Dec-2025 |
$4.31 |
$0.565 |
100 |
680 |
$56.5 |
11.6% |
$0.5 |
0.1% |
4.875 |
| TLSJR7 |
2025-12-12 12:30:57 |
18-Dec-2025 |
$4.51 |
$0.365 |
100 |
1580 |
$36.5 |
7.49% |
$0.5 |
0.1% |
4.875 |
| TLSDX8 |
2025-12-10 12:00:52 |
18-Dec-2025 |
$4.8 |
$0.09 |
100 |
540 |
$9 |
1.85% |
$2 |
0.41% |
4.89 |
| TLSQA8 |
2025-12-12 13:44:55 |
18-Dec-2025 |
$4.91 |
$0.025 |
100 |
11003 |
$2.5 |
0.51% |
$6.5 |
1.33% |
4.935 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.