Data Last Updated  Close of Day (17 Mar 2025)

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 39.58 0.93 39.53 39.63 38.78 39.64 38.76 9707208
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPS59 2025-03-13 11:18:07 20-Mar-2025 $37.01 $2.6 100 164 $260 6.57% $3 0.08% 39.61
BHPJ18 2025-03-14 13:43:42 20-Mar-2025 $38 $1.655 100 210 $165.5 4.18% $7.5 0.19% 39.655
BHPZK9 2025-03-14 12:51:53 20-Mar-2025 $38.5 $1.215 100 346 $121.5 3.07% $13.5 0.34% 39.715
BHPUH7 2025-03-14 11:35:07 20-Mar-2025 $38.51 $1.205 100 175 $120.5 3.04% $13.5 0.34% 39.715
BHPTU8 2025-03-17 14:48:45 20-Mar-2025 $39 $0.82 100 521 $82 2.07% $24 0.61% 39.82
BHPCU7 2025-03-17 15:54:19 20-Mar-2025 $39.01 $0.81 100 1142 $81 2.05% $24 0.61% 39.82
BHPGZ7 2025-03-17 15:36:21 20-Mar-2025 $39.5 $0.5 100 740 $50 1.26% $42 1.06% 40
BHPR77 2025-03-14 10:48:09 20-Mar-2025 $39.51 $0.495 100 692 $49.5 1.25% $42.5 1.07% 40.005
BHPTW8 2025-03-17 15:55:11 20-Mar-2025 $40 $0.27 100 1480 $27 0.68% $69 1.74% 40.27
BHPKY9 2025-03-17 14:19:07 20-Mar-2025 $40.5 $0.13 100 1497 $13 0.33% $105 2.65% 40.63
BHPR97 2025-03-13 13:07:31 20-Mar-2025 $40.51 $0.13 100 11138 $13 0.33% $106 2.68% 40.64
BHPTY8 2025-03-17 14:18:05 20-Mar-2025 $41 $0.055 100 2243 $5.5 0.14% $147.5 3.73% 41.055
BHPZM7 2025-03-13 13:54:01 20-Mar-2025 $42.01 $0.007 100 1988 $0.7 0.02% $243.7 6.16% 42.017
BHPZS7 2025-03-13 12:24:13 20-Mar-2025 $43.01 $0.001 100 1085 $0.1 0% $343.1 8.67% 43.011
BHPJK7 2025-03-13 12:50:55 27-Mar-2025 $38 $1.81 100 30 $181 4.57% $23 0.58% 39.81
BHPJO7 2025-03-17 12:08:38 27-Mar-2025 $39 $1.03 100 300 $103 2.6% $45 1.14% 40.03
BHPJQ7 2025-03-17 13:19:57 27-Mar-2025 $39.5 $0.72 100 762 $72 1.82% $64 1.62% 40.22
BHPJS7 2025-03-17 15:40:01 27-Mar-2025 $40 $0.47 100 101 $47 1.19% $89 2.25% 40.47
BHPJU7 2025-03-14 11:26:08 27-Mar-2025 $40.5 $0.285 100 470 $28.5 0.72% $120.5 3.04% 40.785

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23 0.42 22.9 23.35 22.91 23.32 22.7 1325193
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSL5M8 2025-03-13 13:38:22 20-Mar-2025 $0.01 $23 100 63 $2300 100% $1 0.04% 23.01
BSL5J8 2025-03-13 13:30:08 20-Mar-2025 $22.01 $1.085 100 65 $108.5 4.72% $9.5 0.41% 23.095
BSL4G8 2025-03-13 14:17:56 20-Mar-2025 $23 $0.315 100 15 $31.5 1.37% $31.5 1.37% 23.315
BSLM58 2025-03-14 11:36:46 20-Mar-2025 $23.5 $0.11 100 142 $11 0.48% $61 2.65% 23.61

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.06 -0.04 4.06 4.07 4.09 4.135 4.055 26788392
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSQA9 2025-03-17 13:22:25 20-Mar-2025 $4 $0.085 100 1006 $8.5 2.09% $2.5 0.62% 4.085
TLSLU8 2025-03-17 14:59:51 20-Mar-2025 $4.1 $0.025 100 1400 $2.5 0.62% $6.5 1.6% 4.125

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.