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
|
45.04 |
0.68 |
45.03 |
45.04 |
44.85 |
45.05 |
44.72 |
2068738 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPT28 |
2025-12-22 10:26:41 |
24-Dec-2025 |
$41 |
$4.059 |
100 |
1000 |
$405.9 |
9.01% |
$1.9 |
0.04% |
45.059 |
| BHPU78 |
2025-12-19 10:39:41 |
24-Dec-2025 |
$43.01 |
$2.06 |
100 |
150 |
$206 |
4.57% |
$3 |
0.07% |
45.07 |
| BHPTC8 |
2025-12-18 11:43:43 |
24-Dec-2025 |
$43.5 |
$1.585 |
100 |
40 |
$158.5 |
3.52% |
$4.5 |
0.1% |
45.085 |
| BHPUB8 |
2025-12-18 14:47:53 |
24-Dec-2025 |
$44.01 |
$1.095 |
100 |
27 |
$109.5 |
2.43% |
$6.5 |
0.14% |
45.105 |
| BHPTG8 |
2025-12-19 12:34:16 |
24-Dec-2025 |
$44.5 |
$0.62 |
100 |
1653 |
$62 |
1.38% |
$8 |
0.18% |
45.12 |
| BHPTI8 |
2025-12-22 10:37:54 |
24-Dec-2025 |
$45 |
$0.322 |
100 |
973 |
$32.2 |
0.71% |
$28.2 |
0.63% |
45.322 |
| BHPTK8 |
2025-12-22 12:54:03 |
24-Dec-2025 |
$45.5 |
$0.122 |
100 |
337 |
$12.2 |
0.27% |
$58.2 |
1.29% |
45.622 |
| BHPUN8 |
2025-12-22 10:51:50 |
24-Dec-2025 |
$45.51 |
$0.14 |
100 |
130 |
$14 |
0.31% |
$61 |
1.35% |
45.65 |
| BHPTM8 |
2025-12-18 15:34:59 |
24-Dec-2025 |
$46 |
$0.1 |
100 |
355 |
$10 |
0.22% |
$106 |
2.35% |
46.1 |
| BHPTQ8 |
2025-12-18 15:31:38 |
24-Dec-2025 |
$47 |
$0.1 |
100 |
575 |
$10 |
0.22% |
$206 |
4.57% |
47.1 |
| BHPTS8 |
2025-12-18 15:32:49 |
24-Dec-2025 |
$47.5 |
$0.1 |
100 |
270 |
$10 |
0.22% |
$256 |
5.68% |
47.6 |
| BHPTU8 |
2025-12-18 15:40:48 |
24-Dec-2025 |
$48 |
$0.1 |
100 |
250 |
$10 |
0.22% |
$306 |
6.79% |
48.1 |
| BHPZN8 |
2025-12-18 12:14:24 |
31-Dec-2025 |
$43.51 |
$1.645 |
100 |
180 |
$164.5 |
3.65% |
$11.5 |
0.26% |
45.155 |
| BHPXS8 |
2025-12-18 15:20:43 |
31-Dec-2025 |
$44.5 |
$0.832 |
100 |
105 |
$83.2 |
1.85% |
$29.2 |
0.65% |
45.332 |
| BHPXU8 |
2025-12-19 10:04:40 |
31-Dec-2025 |
$45 |
$0.51 |
100 |
63 |
$51 |
1.13% |
$47 |
1.04% |
45.51 |
| BHPXZ8 |
2025-12-18 15:21:01 |
31-Dec-2025 |
$46 |
$0.145 |
100 |
70 |
$14.5 |
0.32% |
$110.5 |
2.45% |
46.145 |
| BHPB19 |
2025-12-18 11:21:28 |
31-Dec-2025 |
$46.01 |
$0.145 |
100 |
10 |
$14.5 |
0.32% |
$111.5 |
2.48% |
46.155 |
| BHPGW9 |
2025-12-22 10:19:08 |
08-Jan-2026 |
$44.5 |
$1.077 |
100 |
179 |
$107.7 |
2.39% |
$53.7 |
1.19% |
45.577 |
| BHPI39 |
2025-12-22 11:56:13 |
08-Jan-2026 |
$46 |
$0.352 |
100 |
102 |
$35.2 |
0.78% |
$131.2 |
2.91% |
46.352 |
| BHPJO9 |
2025-12-18 10:37:31 |
15-Jan-2026 |
$40.01 |
$5.16 |
100 |
2508 |
$516 |
11.46% |
$13 |
0.29% |
45.17 |
| BHPCL8 |
2025-12-18 11:44:46 |
15-Jan-2026 |
$42 |
$3.205 |
100 |
1037 |
$320.5 |
7.12% |
$16.5 |
0.37% |
45.205 |
| BHPCN8 |
2025-12-18 12:31:58 |
15-Jan-2026 |
$42.5 |
$2.8 |
100 |
1018 |
$280 |
6.22% |
$26 |
0.58% |
45.3 |
| BHPIH8 |
2025-12-18 11:58:52 |
15-Jan-2026 |
$43 |
$2.362 |
100 |
1804 |
$236.2 |
5.24% |
$32.2 |
0.71% |
45.362 |
| BHPY58 |
2025-12-18 15:48:29 |
15-Jan-2026 |
$43.01 |
$2.35 |
100 |
1808 |
$235 |
5.22% |
$32 |
0.71% |
45.36 |
| BHPIJ8 |
2025-12-18 11:51:43 |
15-Jan-2026 |
$43.5 |
$1.955 |
100 |
1250 |
$195.5 |
4.34% |
$41.5 |
0.92% |
45.455 |
| BHPIR8 |
2025-12-19 13:25:30 |
15-Jan-2026 |
$44 |
$1.585 |
100 |
2975 |
$158.5 |
3.52% |
$54.5 |
1.21% |
45.585 |
| BHP1V9 |
2025-12-19 12:04:32 |
15-Jan-2026 |
$44.01 |
$1.58 |
100 |
1997 |
$158 |
3.51% |
$55 |
1.22% |
45.59 |
| BHPKF8 |
2025-12-22 10:10:01 |
15-Jan-2026 |
$44.5 |
$1.252 |
100 |
973 |
$125.2 |
2.78% |
$71.2 |
1.58% |
45.752 |
| BHPKH8 |
2025-12-19 15:00:43 |
15-Jan-2026 |
$45 |
$0.912 |
100 |
3365 |
$91.2 |
2.02% |
$87.2 |
1.94% |
45.912 |
| BHPNQ8 |
2025-12-19 13:26:36 |
15-Jan-2026 |
$45.5 |
$0.75 |
100 |
2280 |
$75 |
1.67% |
$121 |
2.69% |
46.25 |
| BHPPN7 |
2025-12-22 12:16:20 |
15-Jan-2026 |
$45.51 |
$0.75 |
100 |
642 |
$75 |
1.67% |
$122 |
2.71% |
46.26 |
| BHPJK9 |
2025-12-22 12:59:25 |
15-Jan-2026 |
$46 |
$0.485 |
100 |
13021 |
$48.5 |
1.08% |
$144.5 |
3.21% |
46.485 |
| BHPK79 |
2025-12-22 10:45:36 |
15-Jan-2026 |
$46.5 |
$0.357 |
100 |
4847 |
$35.7 |
0.79% |
$181.7 |
4.03% |
46.857 |
| BHPR58 |
2025-12-18 14:31:21 |
15-Jan-2026 |
$46.51 |
$0.365 |
100 |
230 |
$36.5 |
0.81% |
$183.5 |
4.07% |
46.875 |
| BHPCM7 |
2025-12-19 13:04:47 |
15-Jan-2026 |
$47 |
$0.275 |
100 |
2166 |
$27.5 |
0.61% |
$223.5 |
4.96% |
47.275 |
| BHPR78 |
2025-12-19 10:50:54 |
15-Jan-2026 |
$47.01 |
$0.275 |
100 |
499 |
$27.5 |
0.61% |
$224.5 |
4.98% |
47.285 |
| BHPD97 |
2025-12-18 11:57:08 |
15-Jan-2026 |
$47.5 |
$0.167 |
100 |
947 |
$16.7 |
0.37% |
$262.7 |
5.83% |
47.667 |
| BHPBV9 |
2025-12-22 10:52:06 |
15-Jan-2026 |
$49 |
$0.032 |
100 |
828 |
$3.2 |
0.07% |
$399.2 |
8.86% |
49.032 |
| BHP2J9 |
2025-12-18 10:26:50 |
19-Feb-2026 |
$41.51 |
$4.11 |
100 |
630 |
$411 |
9.13% |
$58 |
1.29% |
45.62 |
| BHPFO9 |
2025-12-18 10:28:11 |
19-Feb-2026 |
$42.5 |
$3.32 |
100 |
71 |
$332 |
7.37% |
$78 |
1.73% |
45.82 |
| BHP2N8 |
2025-12-18 13:06:47 |
19-Feb-2026 |
$43.01 |
$2.929 |
100 |
326 |
$292.9 |
6.5% |
$89.9 |
2% |
45.939 |
| BHPFW9 |
2025-12-19 13:34:08 |
19-Feb-2026 |
$44.5 |
$1.927 |
100 |
22660 |
$192.7 |
4.28% |
$138.7 |
3.08% |
46.427 |
| BHPG19 |
2025-12-19 11:44:19 |
19-Feb-2026 |
$45.5 |
$1.425 |
100 |
435 |
$142.5 |
3.16% |
$188.5 |
4.19% |
46.925 |
| BHPRK8 |
2025-12-22 12:09:38 |
19-Feb-2026 |
$46.01 |
$1.167 |
100 |
368 |
$116.7 |
2.59% |
$213.7 |
4.74% |
47.177 |
| BHPKB9 |
2025-12-22 10:30:42 |
19-Feb-2026 |
$46.5 |
$0.982 |
100 |
1205 |
$98.2 |
2.18% |
$244.2 |
5.42% |
47.482 |
| BHPRM8 |
2025-12-19 10:46:33 |
19-Feb-2026 |
$46.51 |
$0.97 |
100 |
410 |
$97 |
2.15% |
$244 |
5.42% |
47.48 |
| BHPCO7 |
2025-12-19 14:24:46 |
19-Feb-2026 |
$47 |
$0.81 |
100 |
180 |
$81 |
1.8% |
$277 |
6.15% |
47.81 |
| BHPRO8 |
2025-12-22 10:51:39 |
19-Feb-2026 |
$47.01 |
$0.795 |
100 |
387 |
$79.5 |
1.77% |
$276.5 |
6.14% |
47.805 |
| BHPRQ8 |
2025-12-22 10:12:22 |
19-Feb-2026 |
$48 |
$0.535 |
100 |
2412 |
$53.5 |
1.19% |
$349.5 |
7.76% |
48.535 |
| BHPRS8 |
2025-12-19 11:10:24 |
19-Feb-2026 |
$48.01 |
$0.53 |
100 |
110 |
$53 |
1.18% |
$350 |
7.77% |
48.54 |
| BHPME9 |
2025-12-18 11:06:25 |
19-Mar-2026 |
$44 |
$2.47 |
100 |
1792 |
$247 |
5.48% |
$143 |
3.17% |
46.47 |
| BHPQK8 |
2025-12-18 12:22:56 |
19-Mar-2026 |
$44.51 |
$1.855 |
100 |
284 |
$185.5 |
4.12% |
$132.5 |
2.94% |
46.365 |
| BHPMI9 |
2025-12-18 10:45:10 |
19-Mar-2026 |
$45 |
$1.89 |
100 |
2225 |
$189 |
4.2% |
$185 |
4.11% |
46.89 |
| BHPI48 |
2025-12-22 11:10:33 |
19-Mar-2026 |
$45.01 |
$1.617 |
100 |
1513 |
$161.7 |
3.59% |
$158.7 |
3.52% |
46.627 |
| BHPQM8 |
2025-12-19 10:38:48 |
19-Mar-2026 |
$45.51 |
$1.4 |
100 |
337 |
$140 |
3.11% |
$187 |
4.15% |
46.91 |
| BHPMO9 |
2025-12-18 13:09:00 |
19-Mar-2026 |
$46 |
$1.42 |
100 |
295 |
$142 |
3.15% |
$238 |
5.28% |
47.42 |
| BHPUG7 |
2025-12-19 11:23:49 |
19-Mar-2026 |
$46.01 |
$1.217 |
100 |
1555 |
$121.7 |
2.7% |
$218.7 |
4.86% |
47.227 |
| BHPZN7 |
2025-12-18 14:50:47 |
19-Mar-2026 |
$46.51 |
$1.027 |
100 |
93 |
$102.7 |
2.28% |
$249.7 |
5.54% |
47.537 |
| BHPL37 |
2025-12-22 10:29:33 |
19-Mar-2026 |
$47.01 |
$0.867 |
100 |
835 |
$86.7 |
1.92% |
$283.7 |
6.3% |
47.877 |
| BHPB79 |
2025-12-19 10:38:30 |
19-Mar-2026 |
$47.51 |
$0.75 |
100 |
1312 |
$75 |
1.67% |
$322 |
7.15% |
48.26 |
| BHPMS9 |
2025-12-18 11:48:43 |
19-Mar-2026 |
$48 |
$0.725 |
100 |
742 |
$72.5 |
1.61% |
$368.5 |
8.18% |
48.725 |
| BHPB99 |
2025-12-19 12:06:37 |
19-Mar-2026 |
$48.01 |
$0.62 |
100 |
52 |
$62 |
1.38% |
$359 |
7.97% |
48.63 |
| BHPSF9 |
2025-12-19 12:43:29 |
19-Mar-2026 |
$49 |
$0.492 |
100 |
96 |
$49.2 |
1.09% |
$445.2 |
9.88% |
49.492 |
| BHPQU8 |
2025-12-19 12:20:27 |
16-Apr-2026 |
$45.01 |
$1.924 |
100 |
195 |
$192.4 |
4.27% |
$189.4 |
4.21% |
46.934 |
| BHPEF7 |
2025-12-19 10:55:04 |
16-Apr-2026 |
$45.5 |
$1.822 |
100 |
61 |
$182.2 |
4.05% |
$228.2 |
5.07% |
47.322 |
| BHPEL7 |
2025-12-18 15:47:48 |
16-Apr-2026 |
$47 |
$1.212 |
100 |
110 |
$121.2 |
2.69% |
$317.2 |
7.04% |
48.212 |
| BHPEU8 |
2025-12-18 12:41:26 |
21-May-2026 |
$39 |
$6.565 |
100 |
20 |
$656.5 |
14.58% |
$52.5 |
1.17% |
45.565 |
| BHPS98 |
2025-12-19 10:37:38 |
21-May-2026 |
$48 |
$1.18 |
100 |
331 |
$118 |
2.62% |
$414 |
9.19% |
49.18 |
| BHPX28 |
2025-12-18 16:10:47 |
21-May-2026 |
$49 |
$0.892 |
100 |
7 |
$89.2 |
1.98% |
$485.2 |
10.77% |
49.892 |
| BHP0M8 |
2025-12-22 11:38:41 |
18-Jun-2026 |
$39 |
$6.74 |
100 |
40 |
$674 |
14.96% |
$70 |
1.55% |
45.74 |
| BHPKQ9 |
2025-12-18 12:41:41 |
18-Jun-2026 |
$44 |
$3.137 |
100 |
871 |
$313.7 |
6.96% |
$209.7 |
4.66% |
47.137 |
| BHPQM7 |
2025-12-19 12:17:01 |
18-Jun-2026 |
$45.01 |
$2.59 |
100 |
25 |
$259 |
5.75% |
$256 |
5.68% |
47.6 |
| BHPNU8 |
2025-12-19 11:37:19 |
18-Jun-2026 |
$45.5 |
$2.367 |
100 |
1016 |
$236.7 |
5.26% |
$282.7 |
6.28% |
47.867 |
| BHPL39 |
2025-12-19 10:10:47 |
18-Jun-2026 |
$48 |
$1.424 |
100 |
57 |
$142.4 |
3.16% |
$438.4 |
9.73% |
49.424 |
| BHPL79 |
2025-12-22 10:55:52 |
18-Jun-2026 |
$50 |
$0.852 |
100 |
21 |
$85.2 |
1.89% |
$581.2 |
12.9% |
50.852 |
| BHPQI9 |
2025-12-19 12:54:08 |
18-Jun-2026 |
$52 |
$0.495 |
100 |
2602 |
$49.5 |
1.1% |
$745.5 |
16.55% |
52.495 |
| BHP2F8 |
2025-12-18 11:38:26 |
17-Dec-2026 |
$45 |
$3.83 |
100 |
218 |
$383 |
8.5% |
$379 |
8.41% |
48.83 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.94 |
0.36 |
23.93 |
23.94 |
23.8 |
23.94 |
23.62 |
307010 |
|
| 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 |
$0.85 |
100 |
200 |
$85 |
3.55% |
$42 |
1.75% |
24.36 |
| BSLMK7 |
2025-12-22 12:54:44 |
15-Jan-2026 |
$24 |
$0.552 |
100 |
871 |
$55.2 |
2.31% |
$61.2 |
2.56% |
24.552 |
| BSLMM7 |
2025-12-19 14:02:28 |
15-Jan-2026 |
$24.5 |
$0.342 |
100 |
125 |
$34.2 |
1.43% |
$90.2 |
3.77% |
24.842 |
| BSLMO7 |
2025-12-19 10:53:18 |
15-Jan-2026 |
$25 |
$0.195 |
100 |
410 |
$19.5 |
0.81% |
$125.5 |
5.24% |
25.195 |
| BSLMS7 |
2025-12-19 11:01:54 |
15-Jan-2026 |
$26 |
$0.06 |
100 |
43 |
$6 |
0.25% |
$212 |
8.86% |
26.06 |
| BSLSK7 |
2025-12-19 11:26:34 |
19-Feb-2026 |
$24.01 |
$1.065 |
100 |
202 |
$106.5 |
4.45% |
$113.5 |
4.74% |
25.075 |
| BSLSM7 |
2025-12-19 13:21:22 |
19-Feb-2026 |
$24.51 |
$0.825 |
100 |
123 |
$82.5 |
3.45% |
$139.5 |
5.83% |
25.335 |
| BSLS87 |
2025-12-22 11:02:06 |
19-Feb-2026 |
$26.5 |
$0.247 |
100 |
486 |
$24.7 |
1.03% |
$280.7 |
11.73% |
26.747 |
| BSLSA7 |
2025-12-18 13:14:17 |
19-Feb-2026 |
$27 |
$0.18 |
100 |
150 |
$18 |
0.75% |
$324 |
13.53% |
27.18 |
| BSL5Q9 |
2025-12-18 10:59:22 |
19-Mar-2026 |
$23.51 |
$1.407 |
100 |
20 |
$140.7 |
5.88% |
$97.7 |
4.08% |
24.917 |
| BSL4V9 |
2025-12-18 13:35:41 |
19-Mar-2026 |
$24.5 |
$0.952 |
100 |
500 |
$95.2 |
3.98% |
$151.2 |
6.32% |
25.452 |
| BSLFS7 |
2025-12-19 10:55:36 |
19-Mar-2026 |
$25.51 |
$0.555 |
100 |
41 |
$55.5 |
2.32% |
$212.5 |
8.88% |
26.065 |
| BSLN28 |
2025-12-22 12:19:10 |
19-Mar-2026 |
$27 |
$0.26 |
100 |
5250 |
$26 |
1.09% |
$332 |
13.87% |
27.26 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.855 |
0.035 |
4.85 |
4.86 |
4.8 |
4.855 |
4.79 |
5278885 |
|
| 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 |
$0.095 |
100 |
3250 |
$9.5 |
1.96% |
$4 |
0.82% |
4.895 |
| TLSG47 |
2025-12-19 10:36:25 |
19-Feb-2026 |
$4.9 |
$0.092 |
100 |
1195 |
$9.2 |
1.89% |
$13.7 |
2.82% |
4.992 |
| TLSI17 |
2025-12-19 13:59:09 |
19-Feb-2026 |
$4.91 |
$0.095 |
100 |
100 |
$9.5 |
1.96% |
$15 |
3.09% |
5.005 |
| TLSG67 |
2025-12-22 10:48:35 |
19-Feb-2026 |
$5 |
$0.05 |
100 |
85459 |
$5 |
1.03% |
$19.5 |
4.02% |
5.05 |
| TLSD47 |
2025-12-19 12:57:00 |
19-Mar-2026 |
$4.81 |
$0.117 |
100 |
160 |
$11.7 |
2.41% |
$7.2 |
1.48% |
4.927 |
| TLSD27 |
2025-12-19 13:39:13 |
19-Mar-2026 |
$5 |
$0.055 |
100 |
1115 |
$5.5 |
1.13% |
$20 |
4.12% |
5.055 |
| TLSK48 |
2025-12-18 14:48:49 |
16-Apr-2026 |
$4.91 |
$0.084 |
100 |
238 |
$8.4 |
1.73% |
$13.9 |
2.86% |
4.994 |
| TLSNV7 |
2025-12-19 14:35:35 |
18-Jun-2026 |
$5 |
$0.097 |
100 |
690 |
$9.7 |
2% |
$24.2 |
4.98% |
5.097 |
| TLSEN7 |
2025-12-22 12:30:13 |
17-Dec-2026 |
$5 |
$0.145 |
100 |
1500 |
$14.5 |
2.99% |
$29 |
5.97% |
5.145 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.