Data Last Updated  1400hrs (16 May 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 39.72 0.53 39.58 39.72 39.43 39.97 39.37 10404190
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPXB9 2025-05-16 10:33:01 19-Jun-2025 $35 $4.83 100 216 $483 12.19% $22 0.56% 39.83
BHPFV9 2025-05-15 13:37:22 19-Jun-2025 $36 $3.895 100 624 $389.5 9.83% $28.5 0.72% 39.895
BHP8J7 2025-05-16 10:59:08 19-Jun-2025 $37.5 $2.527 100 1250 $252.7 6.38% $41.7 1.05% 40.027
BHPFZ9 2025-05-15 15:58:11 19-Jun-2025 $38 $2.127 100 297 $212.7 5.37% $51.7 1.31% 40.127
BHPF97 2025-05-14 11:03:39 19-Jun-2025 $38.01 $2.12 100 847 $212 5.35% $52 1.31% 40.13
BHPZM9 2025-05-16 11:55:56 19-Jun-2025 $38.5 $1.74 100 1474 $174 4.39% $63 1.59% 40.24
BHPXZ8 2025-05-16 10:15:17 19-Jun-2025 $39.5 $1.097 100 6907 $109.7 2.77% $98.7 2.49% 40.597
BHPTC8 2025-05-16 13:36:58 19-Jun-2025 $40 $0.827 100 6794 $82.7 2.09% $121.7 3.07% 40.827
BHP8Z8 2025-05-15 10:20:58 19-Jun-2025 $40.01 $0.82 100 2489 $82 2.07% $122 3.08% 40.83
BHPY28 2025-05-16 14:37:16 19-Jun-2025 $40.5 $0.595 100 13791 $59.5 1.5% $148.5 3.75% 41.095
BHP9G8 2025-05-14 11:12:07 19-Jun-2025 $40.51 $0.592 100 246 $59.2 1.49% $149.2 3.77% 41.102
BHPTF8 2025-05-16 11:55:53 19-Jun-2025 $41 $0.432 100 3008 $43.2 1.09% $182.2 4.6% 41.432
BHPLU9 2025-05-16 10:34:48 19-Jun-2025 $41.01 $0.422 100 1162 $42.2 1.07% $182.2 4.6% 41.432
BHPY48 2025-05-16 11:37:43 19-Jun-2025 $41.5 $0.275 100 4290 $27.5 0.69% $216.5 5.47% 41.775
BHPM69 2025-05-16 10:25:17 19-Jun-2025 $41.51 $0.287 100 246 $28.7 0.72% $218.7 5.52% 41.797
BHPTH8 2025-05-16 11:34:24 19-Jun-2025 $42 $0.19 100 5601 $19 0.48% $258 6.51% 42.19
BHPZW7 2025-05-16 13:16:01 19-Jun-2025 $42.01 $0.185 100 1063 $18.5 0.47% $258.5 6.53% 42.195
BHPY88 2025-05-16 10:56:57 19-Jun-2025 $42.5 $0.117 100 2418 $11.7 0.3% $300.7 7.59% 42.617
BHPTJ8 2025-05-16 14:54:28 19-Jun-2025 $43 $0.075 100 521 $7.5 0.19% $346.5 8.75% 43.075
BHPYA8 2025-05-16 12:06:21 19-Jun-2025 $43.5 $0.045 100 749 $4.5 0.11% $393.5 9.93% 43.545
BHPTL8 2025-05-16 11:45:04 19-Jun-2025 $44 $0.08 100 2945 $8 0.2% $447 11.29% 44.08
BHPTN8 2025-05-16 11:28:24 19-Jun-2025 $45 $0.047 100 667 $4.7 0.12% $543.7 13.73% 45.047
BHP9Q7 2025-05-16 11:36:24 19-Jun-2025 $46.5 $0.01 100 101 $1 0.03% $690 17.42% 46.51

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.96 0.18 23.96 24.04 23.8 24.32 23.77 1306814
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLYR8 2025-05-14 14:45:16 19-Jun-2025 $23.5 $1.202 100 1080 $120.2 4.98% $57.7 2.39% 24.702
BSLEI9 2025-05-16 12:54:16 19-Jun-2025 $25.5 $0.282 100 522 $28.2 1.17% $165.7 6.87% 25.782
BSLKM7 2025-05-16 12:52:31 19-Jun-2025 $26 $0.18 100 500 $18 0.75% $205.5 8.52% 26.18

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.53 0.02 4.52 4.53 4.54 4.55 4.51 21632808
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return

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