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
|
45.07 |
0.71 |
45.06 |
45.07 |
44.85 |
45.17 |
44.72 |
5460920 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPGW9 |
2025-12-22 10:19:08 |
08-Jan-2026 |
$44.5 |
$0.1 |
100 |
179 |
$10 |
0.22% |
$-47 |
-1.04% |
44.6 |
| BHPGY9 |
2025-12-22 13:13:37 |
08-Jan-2026 |
$45 |
$0.1 |
100 |
450 |
$10 |
0.22% |
$3 |
0.07% |
45.1 |
| BHPI39 |
2025-12-22 11:56:13 |
08-Jan-2026 |
$46 |
$0.375 |
100 |
102 |
$37.5 |
0.83% |
$130.5 |
2.9% |
46.375 |
| BHPI59 |
2025-12-22 15:10:09 |
08-Jan-2026 |
$46.5 |
$0.235 |
100 |
1934 |
$23.5 |
0.52% |
$166.5 |
3.69% |
46.735 |
| BHPJO9 |
2025-12-18 10:37:31 |
15-Jan-2026 |
$40.01 |
$5.165 |
100 |
2508 |
$516.5 |
11.46% |
$10.5 |
0.23% |
45.175 |
| BHPCL8 |
2025-12-22 13:43:54 |
15-Jan-2026 |
$42 |
$0.1 |
100 |
1037 |
$10 |
0.22% |
$-297 |
-6.59% |
42.1 |
| BHPCN8 |
2025-12-18 12:31:58 |
15-Jan-2026 |
$42.5 |
$2.825 |
100 |
1018 |
$282.5 |
6.27% |
$25.5 |
0.57% |
45.325 |
| BHPIH8 |
2025-12-18 11:58:52 |
15-Jan-2026 |
$43 |
$2.395 |
100 |
1804 |
$239.5 |
5.31% |
$32.5 |
0.72% |
45.395 |
| BHPY58 |
2025-12-18 15:48:29 |
15-Jan-2026 |
$43.01 |
$2.385 |
100 |
1808 |
$238.5 |
5.29% |
$32.5 |
0.72% |
45.395 |
| BHPIJ8 |
2025-12-18 11:51:43 |
15-Jan-2026 |
$43.5 |
$1.985 |
100 |
1250 |
$198.5 |
4.4% |
$41.5 |
0.92% |
45.485 |
| BHPIR8 |
2025-12-19 13:25:30 |
15-Jan-2026 |
$44 |
$1.605 |
100 |
2975 |
$160.5 |
3.56% |
$53.5 |
1.19% |
45.605 |
| BHP1V9 |
2025-12-19 12:04:32 |
15-Jan-2026 |
$44.01 |
$1.595 |
100 |
1997 |
$159.5 |
3.54% |
$53.5 |
1.19% |
45.605 |
| BHPKF8 |
2025-12-22 10:10:01 |
15-Jan-2026 |
$44.5 |
$0.1 |
100 |
973 |
$10 |
0.22% |
$-47 |
-1.04% |
44.6 |
| BHPKH8 |
2025-12-22 13:32:42 |
15-Jan-2026 |
$45 |
$0.965 |
100 |
3365 |
$96.5 |
2.14% |
$89.5 |
1.99% |
45.965 |
| BHPNQ8 |
2025-12-22 13:21:49 |
15-Jan-2026 |
$45.5 |
$0.8 |
100 |
2280 |
$80 |
1.78% |
$123 |
2.73% |
46.3 |
| BHPPN7 |
2025-12-22 12:16:20 |
15-Jan-2026 |
$45.51 |
$0.715 |
100 |
642 |
$71.5 |
1.59% |
$115.5 |
2.56% |
46.225 |
| BHPJK9 |
2025-12-22 14:37:52 |
15-Jan-2026 |
$46 |
$0.525 |
100 |
13021 |
$52.5 |
1.16% |
$145.5 |
3.23% |
46.525 |
| BHPK79 |
2025-12-22 10:45:36 |
15-Jan-2026 |
$46.5 |
$0.375 |
100 |
4847 |
$37.5 |
0.83% |
$180.5 |
4% |
46.875 |
| BHPR58 |
2025-12-22 15:37:51 |
15-Jan-2026 |
$46.51 |
$0.37 |
100 |
230 |
$37 |
0.82% |
$181 |
4.02% |
46.88 |
| BHPCM7 |
2025-12-19 13:04:47 |
15-Jan-2026 |
$47 |
$0.05 |
100 |
2166 |
$5 |
0.11% |
$198 |
4.39% |
47.05 |
| BHPR78 |
2025-12-19 10:50:54 |
15-Jan-2026 |
$47.01 |
$0.255 |
100 |
499 |
$25.5 |
0.57% |
$219.5 |
4.87% |
47.265 |
| BHPD97 |
2025-12-18 11:57:08 |
15-Jan-2026 |
$47.5 |
$0.05 |
100 |
947 |
$5 |
0.11% |
$248 |
5.5% |
47.55 |
| BHPBV9 |
2025-12-22 10:52:06 |
15-Jan-2026 |
$49 |
$0.055 |
100 |
828 |
$5.5 |
0.12% |
$398.5 |
8.84% |
49.055 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
24.04 |
0.46 |
24.03 |
24.04 |
23.8 |
24.04 |
23.62 |
1146344 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLN57 |
2025-12-18 11:46:49 |
15-Jan-2026 |
$23.51 |
$0.93 |
100 |
200 |
$93 |
3.87% |
$40 |
1.66% |
24.44 |
| BSLMK7 |
2025-12-22 12:54:44 |
15-Jan-2026 |
$24 |
$0.63 |
100 |
871 |
$63 |
2.62% |
$59 |
2.45% |
24.63 |
| BSLMM7 |
2025-12-19 14:02:28 |
15-Jan-2026 |
$24.5 |
$0.4 |
100 |
125 |
$40 |
1.66% |
$86 |
3.58% |
24.9 |
| BSLMO7 |
2025-12-19 10:53:18 |
15-Jan-2026 |
$25 |
$0.235 |
100 |
410 |
$23.5 |
0.98% |
$119.5 |
4.97% |
25.235 |
| BSLMS7 |
2025-12-19 11:01:54 |
15-Jan-2026 |
$26 |
$0.065 |
100 |
43 |
$6.5 |
0.27% |
$202.5 |
8.42% |
26.065 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.84 |
0.02 |
4.84 |
4.85 |
4.8 |
4.86 |
4.79 |
12325219 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS3M7 |
2025-12-18 10:19:04 |
15-Jan-2026 |
$4.8 |
$0.09 |
100 |
3250 |
$9 |
1.86% |
$5 |
1.03% |
4.89 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.