Data Last Updated  1200hrs (22 Dec 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 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.