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
|
44.47 |
-0.37 |
44.35 |
44.49 |
44.82 |
44.84 |
44.35 |
5324347 |
|
| 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 |
$4.005 |
100 |
126 |
$400.5 |
9.01% |
$3.5 |
0.08% |
44.505 |
| BHPJS8 |
2025-12-08 10:15:25 |
11-Dec-2025 |
$41 |
$3.51 |
100 |
30 |
$351 |
7.89% |
$4 |
0.09% |
44.51 |
| BHPJU8 |
2025-12-04 14:13:05 |
11-Dec-2025 |
$41.5 |
$3.015 |
100 |
162 |
$301.5 |
6.78% |
$4.5 |
0.1% |
44.515 |
| BHPK18 |
2025-12-08 10:30:15 |
11-Dec-2025 |
$42.5 |
$2.03 |
100 |
310 |
$203 |
4.56% |
$6 |
0.13% |
44.53 |
| BHPMZ8 |
2025-12-04 15:30:21 |
11-Dec-2025 |
$43.01 |
$1.55 |
100 |
426 |
$155 |
3.49% |
$9 |
0.2% |
44.56 |
| BHPK98 |
2025-12-04 10:22:11 |
11-Dec-2025 |
$43.5 |
$1.115 |
100 |
987 |
$111.5 |
2.51% |
$14.5 |
0.33% |
44.615 |
| BHPN28 |
2025-12-04 10:35:35 |
11-Dec-2025 |
$43.51 |
$1.105 |
100 |
6 |
$110.5 |
2.48% |
$14.5 |
0.33% |
44.615 |
| BHPKI8 |
2025-12-04 10:13:23 |
11-Dec-2025 |
$44 |
$0.72 |
100 |
1423 |
$72 |
1.62% |
$25 |
0.56% |
44.72 |
| BHPKK8 |
2025-12-05 15:55:43 |
11-Dec-2025 |
$44.5 |
$0.41 |
100 |
711 |
$41 |
0.92% |
$44 |
0.99% |
44.91 |
| BHPL58 |
2025-12-08 12:18:58 |
11-Dec-2025 |
$45 |
$0.205 |
100 |
860 |
$20.5 |
0.46% |
$73.5 |
1.65% |
45.205 |
| BHPR38 |
2025-12-05 15:47:46 |
11-Dec-2025 |
$45.01 |
$0.2 |
100 |
20 |
$20 |
0.45% |
$74 |
1.66% |
45.21 |
| BHPL78 |
2025-12-08 13:11:54 |
11-Dec-2025 |
$45.5 |
$0.085 |
100 |
280 |
$8.5 |
0.19% |
$111.5 |
2.51% |
45.585 |
| BHPUF8 |
2025-12-04 10:10:11 |
18-Dec-2025 |
$39 |
$5.515 |
100 |
2081 |
$551.5 |
12.4% |
$4.5 |
0.1% |
44.515 |
| BHPUH8 |
2025-12-05 12:52:55 |
18-Dec-2025 |
$40 |
$4.52 |
100 |
1358 |
$452 |
10.16% |
$5 |
0.11% |
44.52 |
| BHPWD7 |
2025-12-04 11:11:01 |
18-Dec-2025 |
$40.5 |
$4.03 |
100 |
1346 |
$403 |
9.06% |
$6 |
0.13% |
44.53 |
| BHPWH7 |
2025-12-04 11:07:52 |
18-Dec-2025 |
$41.01 |
$3.535 |
100 |
1194 |
$353.5 |
7.95% |
$7.5 |
0.17% |
44.545 |
| BHPWL7 |
2025-12-08 11:40:12 |
18-Dec-2025 |
$41.51 |
$3.055 |
100 |
720 |
$305.5 |
6.87% |
$9.5 |
0.21% |
44.565 |
| BHPL77 |
2025-12-08 13:27:32 |
18-Dec-2025 |
$42 |
$2.595 |
100 |
2715 |
$259.5 |
5.84% |
$12.5 |
0.28% |
44.595 |
| BHPWP7 |
2025-12-08 11:31:34 |
18-Dec-2025 |
$42.5 |
$2.14 |
100 |
2348 |
$214 |
4.81% |
$17 |
0.38% |
44.64 |
| BHPL97 |
2025-12-08 14:20:01 |
18-Dec-2025 |
$43 |
$1.71 |
100 |
13049 |
$171 |
3.85% |
$24 |
0.54% |
44.71 |
| BHPXJ7 |
2025-12-08 13:06:58 |
18-Dec-2025 |
$43.5 |
$1.32 |
100 |
5923 |
$132 |
2.97% |
$35 |
0.79% |
44.82 |
| BHPXT7 |
2025-12-04 10:30:59 |
18-Dec-2025 |
$43.51 |
$1.31 |
100 |
970 |
$131 |
2.95% |
$35 |
0.79% |
44.82 |
| BHPLH7 |
2025-12-08 13:01:48 |
18-Dec-2025 |
$44 |
$0.97 |
100 |
4073 |
$97 |
2.18% |
$50 |
1.12% |
44.97 |
| BHPXL7 |
2025-12-04 13:57:51 |
18-Dec-2025 |
$44.5 |
$0.675 |
100 |
2000 |
$67.5 |
1.52% |
$70.5 |
1.59% |
45.175 |
| BHPXV7 |
2025-12-05 15:39:08 |
18-Dec-2025 |
$44.51 |
$0.67 |
100 |
4054 |
$67 |
1.51% |
$71 |
1.6% |
45.18 |
| BHPLN7 |
2025-12-08 14:44:48 |
18-Dec-2025 |
$45 |
$0.445 |
100 |
5458 |
$44.5 |
1% |
$97.5 |
2.19% |
45.445 |
| BHPXA7 |
2025-12-08 14:13:48 |
18-Dec-2025 |
$45.01 |
$0.44 |
100 |
950 |
$44 |
0.99% |
$98 |
2.2% |
45.45 |
| BHPXN7 |
2025-12-04 12:57:06 |
18-Dec-2025 |
$45.5 |
$0.275 |
100 |
2765 |
$27.5 |
0.62% |
$130.5 |
2.93% |
45.775 |
| BHPXY7 |
2025-12-04 14:34:16 |
18-Dec-2025 |
$45.51 |
$0.27 |
100 |
309 |
$27 |
0.61% |
$131 |
2.95% |
45.78 |
| BHPLP7 |
2025-12-04 15:14:57 |
18-Dec-2025 |
$46 |
$0.16 |
100 |
3324 |
$16 |
0.36% |
$169 |
3.8% |
46.16 |
| BHPXC7 |
2025-12-05 14:07:56 |
18-Dec-2025 |
$46.01 |
$0.16 |
100 |
652 |
$16 |
0.36% |
$170 |
3.82% |
46.17 |
| BHPXP7 |
2025-12-05 12:45:56 |
18-Dec-2025 |
$46.5 |
$0.09 |
100 |
832 |
$9 |
0.2% |
$212 |
4.77% |
46.59 |
| BHPM77 |
2025-12-04 10:25:48 |
18-Dec-2025 |
$50 |
$0 |
100 |
151 |
$0 |
0% |
$553 |
12.44% |
50 |
| BHPTC8 |
2025-12-08 13:11:49 |
24-Dec-2025 |
$43.5 |
$1.41 |
100 |
6951 |
$141 |
3.17% |
$44 |
0.99% |
44.91 |
| BHPTE8 |
2025-12-05 14:32:08 |
24-Dec-2025 |
$44 |
$1.075 |
100 |
10 |
$107.5 |
2.42% |
$60.5 |
1.36% |
45.075 |
| BHPTG8 |
2025-12-08 15:55:12 |
24-Dec-2025 |
$44.5 |
$0.785 |
100 |
205 |
$78.5 |
1.77% |
$81.5 |
1.83% |
45.285 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.7 |
-0.08 |
23.49 |
24 |
23.61 |
23.825 |
23.545 |
1089143 |
|
| 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 |
$0.915 |
100 |
160 |
$91.5 |
3.86% |
$21.5 |
0.91% |
23.915 |
| BSL8H8 |
2025-12-08 11:50:36 |
18-Dec-2025 |
$24.01 |
$0.315 |
100 |
74 |
$31.5 |
1.33% |
$62.5 |
2.64% |
24.325 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.95 |
0.06 |
4.94 |
4.97 |
4.9 |
4.98 |
4.89 |
19714277 |
|
| 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 |
$0.035 |
100 |
30357 |
$3.5 |
0.71% |
$8.5 |
1.72% |
5.035 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.