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
|
45.1 |
0.74 |
45.09 |
45.1 |
44.85 |
45.135 |
44.72 |
2892788 |
|
| 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 |
$4.1 |
100 |
1000 |
$410 |
9.09% |
$-0 |
0% |
45.1 |
| BHPU78 |
2025-12-19 10:39:41 |
24-Dec-2025 |
$43.01 |
$2.115 |
100 |
150 |
$211.5 |
4.69% |
$2.5 |
0.06% |
45.125 |
| BHPTC8 |
2025-12-18 11:43:43 |
24-Dec-2025 |
$43.5 |
$1.64 |
100 |
40 |
$164 |
3.64% |
$4 |
0.09% |
45.14 |
| BHPUB8 |
2025-12-18 14:47:53 |
24-Dec-2025 |
$44.01 |
$1.165 |
100 |
27 |
$116.5 |
2.58% |
$7.5 |
0.17% |
45.175 |
| BHPTG8 |
2025-12-22 13:18:40 |
24-Dec-2025 |
$44.5 |
$0.697 |
100 |
1653 |
$69.7 |
1.55% |
$9.7 |
0.22% |
45.197 |
| BHPTI8 |
2025-12-22 10:37:54 |
24-Dec-2025 |
$45 |
$0.352 |
100 |
973 |
$35.2 |
0.78% |
$25.2 |
0.56% |
45.352 |
| BHPTK8 |
2025-12-22 13:31:24 |
24-Dec-2025 |
$45.5 |
$0.137 |
100 |
337 |
$13.7 |
0.3% |
$53.7 |
1.19% |
45.637 |
| BHPUN8 |
2025-12-22 10:51:50 |
24-Dec-2025 |
$45.51 |
$0.16 |
100 |
130 |
$16 |
0.35% |
$57 |
1.26% |
45.67 |
| BHPTM8 |
2025-12-18 15:34:59 |
24-Dec-2025 |
$46 |
$0.052 |
100 |
355 |
$5.2 |
0.12% |
$95.2 |
2.11% |
46.052 |
| BHPTQ8 |
2025-12-18 15:31:38 |
24-Dec-2025 |
$47 |
$0.1 |
100 |
575 |
$10 |
0.22% |
$200 |
4.43% |
47.1 |
| BHPTS8 |
2025-12-18 15:32:49 |
24-Dec-2025 |
$47.5 |
$0.1 |
100 |
270 |
$10 |
0.22% |
$250 |
5.54% |
47.6 |
| BHPTU8 |
2025-12-18 15:40:48 |
24-Dec-2025 |
$48 |
$0.1 |
100 |
250 |
$10 |
0.22% |
$300 |
6.65% |
48.1 |
| BHPZN8 |
2025-12-18 12:14:24 |
31-Dec-2025 |
$43.51 |
$1.71 |
100 |
180 |
$171 |
3.79% |
$12 |
0.27% |
45.22 |
| BHPXS8 |
2025-12-18 15:20:43 |
31-Dec-2025 |
$44.5 |
$0.865 |
100 |
105 |
$86.5 |
1.92% |
$26.5 |
0.59% |
45.365 |
| BHPXU8 |
2025-12-19 10:04:40 |
31-Dec-2025 |
$45 |
$0.552 |
100 |
63 |
$55.2 |
1.22% |
$45.2 |
1% |
45.552 |
| BHPXZ8 |
2025-12-22 14:58:33 |
31-Dec-2025 |
$46 |
$0.187 |
100 |
70 |
$18.7 |
0.41% |
$108.7 |
2.41% |
46.187 |
| BHPB19 |
2025-12-18 11:21:28 |
31-Dec-2025 |
$46.01 |
$0.16 |
100 |
10 |
$16 |
0.35% |
$107 |
2.37% |
46.17 |
| BHPGW9 |
2025-12-22 10:19:08 |
08-Jan-2026 |
$44.5 |
$1.1 |
100 |
179 |
$110 |
2.44% |
$50 |
1.11% |
45.6 |
| BHPGY9 |
2025-12-22 13:13:37 |
08-Jan-2026 |
$45 |
$0.8 |
100 |
450 |
$80 |
1.77% |
$70 |
1.55% |
45.8 |
| BHPI39 |
2025-12-22 11:56:13 |
08-Jan-2026 |
$46 |
$0.372 |
100 |
102 |
$37.2 |
0.82% |
$127.2 |
2.82% |
46.372 |
| BHPJO9 |
2025-12-18 10:37:31 |
15-Jan-2026 |
$40.01 |
$5.235 |
100 |
2508 |
$523.5 |
11.61% |
$14.5 |
0.32% |
45.245 |
| BHPCL8 |
2025-12-22 13:43:54 |
15-Jan-2026 |
$42 |
$3.295 |
100 |
1037 |
$329.5 |
7.31% |
$19.5 |
0.43% |
45.295 |
| BHPCN8 |
2025-12-18 12:31:58 |
15-Jan-2026 |
$42.5 |
$2.84 |
100 |
1018 |
$284 |
6.3% |
$24 |
0.53% |
45.34 |
| BHPIH8 |
2025-12-18 11:58:52 |
15-Jan-2026 |
$43 |
$2.405 |
100 |
1804 |
$240.5 |
5.33% |
$30.5 |
0.68% |
45.405 |
| BHPY58 |
2025-12-18 15:48:29 |
15-Jan-2026 |
$43.01 |
$2.375 |
100 |
1808 |
$237.5 |
5.27% |
$28.5 |
0.63% |
45.385 |
| BHPIJ8 |
2025-12-18 11:51:43 |
15-Jan-2026 |
$43.5 |
$1.992 |
100 |
1250 |
$199.2 |
4.42% |
$39.2 |
0.87% |
45.492 |
| BHPIR8 |
2025-12-19 13:25:30 |
15-Jan-2026 |
$44 |
$1.622 |
100 |
2975 |
$162.2 |
3.6% |
$52.2 |
1.16% |
45.622 |
| BHP1V9 |
2025-12-19 12:04:32 |
15-Jan-2026 |
$44.01 |
$1.6 |
100 |
1997 |
$160 |
3.55% |
$51 |
1.13% |
45.61 |
| BHPKF8 |
2025-12-22 10:10:01 |
15-Jan-2026 |
$44.5 |
$1.277 |
100 |
973 |
$127.7 |
2.83% |
$67.7 |
1.5% |
45.777 |
| BHPKH8 |
2025-12-22 13:32:42 |
15-Jan-2026 |
$45 |
$0.992 |
100 |
3365 |
$99.2 |
2.2% |
$89.2 |
1.98% |
45.992 |
| BHPNQ8 |
2025-12-22 13:21:49 |
15-Jan-2026 |
$45.5 |
$0.705 |
100 |
2280 |
$70.5 |
1.56% |
$110.5 |
2.45% |
46.205 |
| BHPPN7 |
2025-12-22 12:16:20 |
15-Jan-2026 |
$45.51 |
$0.75 |
100 |
642 |
$75 |
1.66% |
$116 |
2.57% |
46.26 |
| BHPJK9 |
2025-12-22 14:37:52 |
15-Jan-2026 |
$46 |
$0.545 |
100 |
13021 |
$54.5 |
1.21% |
$144.5 |
3.2% |
46.545 |
| BHPK79 |
2025-12-22 10:45:36 |
15-Jan-2026 |
$46.5 |
$0.387 |
100 |
4847 |
$38.7 |
0.86% |
$178.7 |
3.96% |
46.887 |
| BHPR58 |
2025-12-18 14:31:21 |
15-Jan-2026 |
$46.51 |
$0.377 |
100 |
230 |
$37.7 |
0.84% |
$178.7 |
3.96% |
46.887 |
| BHPCM7 |
2025-12-19 13:04:47 |
15-Jan-2026 |
$47 |
$0.275 |
100 |
2166 |
$27.5 |
0.61% |
$217.5 |
4.82% |
47.275 |
| BHPR78 |
2025-12-19 10:50:54 |
15-Jan-2026 |
$47.01 |
$0.275 |
100 |
499 |
$27.5 |
0.61% |
$218.5 |
4.84% |
47.285 |
| BHPD97 |
2025-12-18 11:57:08 |
15-Jan-2026 |
$47.5 |
$0.175 |
100 |
947 |
$17.5 |
0.39% |
$257.5 |
5.71% |
47.675 |
| BHPBV9 |
2025-12-22 10:52:06 |
15-Jan-2026 |
$49 |
$0.032 |
100 |
828 |
$3.2 |
0.07% |
$393.2 |
8.72% |
49.032 |
| BHP2J9 |
2025-12-18 10:26:50 |
19-Feb-2026 |
$41.51 |
$4.145 |
100 |
630 |
$414.5 |
9.19% |
$55.5 |
1.23% |
45.655 |
| BHPFO9 |
2025-12-18 10:28:11 |
19-Feb-2026 |
$42.5 |
$3.365 |
100 |
71 |
$336.5 |
7.46% |
$76.5 |
1.7% |
45.865 |
| BHP2N8 |
2025-12-18 13:06:47 |
19-Feb-2026 |
$43.01 |
$2.99 |
100 |
326 |
$299 |
6.63% |
$90 |
2% |
46 |
| BHPFW9 |
2025-12-19 13:34:08 |
19-Feb-2026 |
$44.5 |
$1.972 |
100 |
22660 |
$197.2 |
4.37% |
$137.2 |
3.04% |
46.472 |
| BHPFY9 |
2025-12-22 13:53:48 |
19-Feb-2026 |
$45 |
$1.702 |
100 |
4169 |
$170.2 |
3.77% |
$160.2 |
3.55% |
46.702 |
| BHPG19 |
2025-12-19 11:44:19 |
19-Feb-2026 |
$45.5 |
$1.43 |
100 |
435 |
$143 |
3.17% |
$183 |
4.06% |
46.93 |
| BHPRI8 |
2025-12-22 13:31:37 |
19-Feb-2026 |
$45.51 |
$1.42 |
100 |
505 |
$142 |
3.15% |
$183 |
4.06% |
46.93 |
| BHPK99 |
2025-12-22 14:31:40 |
19-Feb-2026 |
$46 |
$1.205 |
100 |
3352 |
$120.5 |
2.67% |
$210.5 |
4.67% |
47.205 |
| BHPRK8 |
2025-12-22 12:09:38 |
19-Feb-2026 |
$46.01 |
$1.19 |
100 |
368 |
$119 |
2.64% |
$210 |
4.66% |
47.2 |
| BHPKB9 |
2025-12-22 13:02:03 |
19-Feb-2026 |
$46.5 |
$1.002 |
100 |
1205 |
$100.2 |
2.22% |
$240.2 |
5.33% |
47.502 |
| BHPRM8 |
2025-12-19 10:46:33 |
19-Feb-2026 |
$46.51 |
$0.99 |
100 |
410 |
$99 |
2.2% |
$240 |
5.32% |
47.5 |
| BHPCO7 |
2025-12-19 14:24:46 |
19-Feb-2026 |
$47 |
$0.82 |
100 |
180 |
$82 |
1.82% |
$272 |
6.03% |
47.82 |
| BHPRO8 |
2025-12-22 10:51:39 |
19-Feb-2026 |
$47.01 |
$0.815 |
100 |
387 |
$81.5 |
1.81% |
$272.5 |
6.04% |
47.825 |
| BHPRQ8 |
2025-12-22 14:34:22 |
19-Feb-2026 |
$48 |
$0.54 |
100 |
2412 |
$54 |
1.2% |
$344 |
7.63% |
48.54 |
| BHPRS8 |
2025-12-19 11:10:24 |
19-Feb-2026 |
$48.01 |
$0.54 |
100 |
110 |
$54 |
1.2% |
$345 |
7.65% |
48.55 |
| BHPME9 |
2025-12-18 11:06:25 |
19-Mar-2026 |
$44 |
$2.507 |
100 |
1792 |
$250.7 |
5.56% |
$140.7 |
3.12% |
46.507 |
| BHPQK8 |
2025-12-18 12:22:56 |
19-Mar-2026 |
$44.51 |
$1.885 |
100 |
284 |
$188.5 |
4.18% |
$129.5 |
2.87% |
46.395 |
| BHPMI9 |
2025-12-18 10:45:10 |
19-Mar-2026 |
$45 |
$1.922 |
100 |
2225 |
$192.2 |
4.26% |
$182.2 |
4.04% |
46.922 |
| BHPI48 |
2025-12-22 11:10:33 |
19-Mar-2026 |
$45.01 |
$1.647 |
100 |
1513 |
$164.7 |
3.65% |
$155.7 |
3.45% |
46.657 |
| BHPQM8 |
2025-12-19 10:38:48 |
19-Mar-2026 |
$45.51 |
$1.43 |
100 |
337 |
$143 |
3.17% |
$184 |
4.08% |
46.94 |
| BHPMO9 |
2025-12-18 13:09:00 |
19-Mar-2026 |
$46 |
$1.427 |
100 |
295 |
$142.7 |
3.16% |
$232.7 |
5.16% |
47.427 |
| BHPUG7 |
2025-12-19 11:23:49 |
19-Mar-2026 |
$46.01 |
$1.225 |
100 |
1555 |
$122.5 |
2.72% |
$213.5 |
4.73% |
47.235 |
| BHPZN7 |
2025-12-18 14:50:47 |
19-Mar-2026 |
$46.51 |
$1.05 |
100 |
93 |
$105 |
2.33% |
$246 |
5.45% |
47.56 |
| BHPL37 |
2025-12-22 10:29:33 |
19-Mar-2026 |
$47.01 |
$0.889 |
100 |
835 |
$88.9 |
1.97% |
$279.9 |
6.21% |
47.899 |
| BHPB79 |
2025-12-22 14:40:16 |
19-Mar-2026 |
$47.51 |
$0.75 |
100 |
1312 |
$75 |
1.66% |
$316 |
7.01% |
48.26 |
| BHPMS9 |
2025-12-18 11:48:43 |
19-Mar-2026 |
$48 |
$0.74 |
100 |
742 |
$74 |
1.64% |
$364 |
8.07% |
48.74 |
| BHPB99 |
2025-12-19 12:06:37 |
19-Mar-2026 |
$48.01 |
$0.63 |
100 |
52 |
$63 |
1.4% |
$354 |
7.85% |
48.64 |
| BHPSF9 |
2025-12-19 12:43:29 |
19-Mar-2026 |
$49 |
$0.492 |
100 |
96 |
$49.2 |
1.09% |
$439.2 |
9.74% |
49.492 |
| BHPQU8 |
2025-12-19 12:20:27 |
16-Apr-2026 |
$45.01 |
$1.944 |
100 |
195 |
$194.4 |
4.31% |
$185.4 |
4.11% |
46.954 |
| BHPEF7 |
2025-12-19 10:55:04 |
16-Apr-2026 |
$45.5 |
$1.855 |
100 |
61 |
$185.5 |
4.11% |
$225.5 |
5% |
47.355 |
| BHPEL7 |
2025-12-18 15:47:48 |
16-Apr-2026 |
$47 |
$1.217 |
100 |
110 |
$121.7 |
2.7% |
$311.7 |
6.91% |
48.217 |
| BHPEU8 |
2025-12-18 12:41:26 |
21-May-2026 |
$39 |
$6.605 |
100 |
20 |
$660.5 |
14.65% |
$50.5 |
1.12% |
45.605 |
| BHPS98 |
2025-12-19 10:37:38 |
21-May-2026 |
$48 |
$1.19 |
100 |
331 |
$119 |
2.64% |
$409 |
9.07% |
49.19 |
| BHPX28 |
2025-12-18 16:10:47 |
21-May-2026 |
$49 |
$0.915 |
100 |
7 |
$91.5 |
2.03% |
$481.5 |
10.68% |
49.915 |
| BHP0M8 |
2025-12-22 11:38:41 |
18-Jun-2026 |
$39 |
$6.765 |
100 |
40 |
$676.5 |
15% |
$66.5 |
1.47% |
45.765 |
| BHPKQ9 |
2025-12-18 12:41:41 |
18-Jun-2026 |
$44 |
$3.17 |
100 |
871 |
$317 |
7.03% |
$207 |
4.59% |
47.17 |
| BHPQM7 |
2025-12-19 12:17:01 |
18-Jun-2026 |
$45.01 |
$2.595 |
100 |
25 |
$259.5 |
5.75% |
$250.5 |
5.55% |
47.605 |
| BHPNU8 |
2025-12-19 11:37:19 |
18-Jun-2026 |
$45.5 |
$2.4 |
100 |
1016 |
$240 |
5.32% |
$280 |
6.21% |
47.9 |
| BHPL39 |
2025-12-19 10:10:47 |
18-Jun-2026 |
$48 |
$1.424 |
100 |
57 |
$142.4 |
3.16% |
$432.4 |
9.59% |
49.424 |
| BHPL79 |
2025-12-22 10:55:52 |
18-Jun-2026 |
$50 |
$0.852 |
100 |
21 |
$85.2 |
1.89% |
$575.2 |
12.75% |
50.852 |
| BHPQI9 |
2025-12-19 12:54:08 |
18-Jun-2026 |
$52 |
$0.495 |
100 |
2602 |
$49.5 |
1.1% |
$739.5 |
16.4% |
52.495 |
| BHPUZ8 |
2025-12-22 14:06:24 |
17-Sep-2026 |
$41 |
$5.855 |
100 |
140 |
$585.5 |
12.98% |
$175.5 |
3.89% |
46.855 |
| BHP2F8 |
2025-12-18 11:38:26 |
17-Dec-2026 |
$45 |
$3.855 |
100 |
218 |
$385.5 |
8.55% |
$375.5 |
8.33% |
48.855 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.88 |
0.3 |
23.87 |
23.88 |
23.8 |
23.96 |
23.62 |
506693 |
|
| 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 |
$0.804 |
100 |
200 |
$80.4 |
3.37% |
$43.4 |
1.82% |
24.314 |
| BSLMK7 |
2025-12-22 12:54:44 |
15-Jan-2026 |
$24 |
$0.524 |
100 |
871 |
$52.4 |
2.19% |
$64.4 |
2.7% |
24.524 |
| BSLMM7 |
2025-12-19 14:02:28 |
15-Jan-2026 |
$24.5 |
$0.32 |
100 |
125 |
$32 |
1.34% |
$94 |
3.94% |
24.82 |
| BSLMO7 |
2025-12-19 10:53:18 |
15-Jan-2026 |
$25 |
$0.18 |
100 |
410 |
$18 |
0.75% |
$130 |
5.44% |
25.18 |
| BSLMS7 |
2025-12-19 11:01:54 |
15-Jan-2026 |
$26 |
$0.055 |
100 |
43 |
$5.5 |
0.23% |
$217.5 |
9.11% |
26.055 |
| BSLSK7 |
2025-12-19 11:26:34 |
19-Feb-2026 |
$24.01 |
$1.035 |
100 |
202 |
$103.5 |
4.33% |
$116.5 |
4.88% |
25.045 |
| BSLSM7 |
2025-12-19 13:21:22 |
19-Feb-2026 |
$24.51 |
$0.8 |
100 |
123 |
$80 |
3.35% |
$143 |
5.99% |
25.31 |
| BSLS87 |
2025-12-22 11:02:06 |
19-Feb-2026 |
$26.5 |
$0.237 |
100 |
486 |
$23.7 |
0.99% |
$285.7 |
11.96% |
26.737 |
| BSLSA7 |
2025-12-18 13:14:17 |
19-Feb-2026 |
$27 |
$0.177 |
100 |
150 |
$17.7 |
0.74% |
$329.7 |
13.81% |
27.177 |
| BSL5Q9 |
2025-12-18 10:59:22 |
19-Mar-2026 |
$23.51 |
$1.37 |
100 |
20 |
$137 |
5.74% |
$100 |
4.19% |
24.88 |
| BSL4V9 |
2025-12-18 13:35:41 |
19-Mar-2026 |
$24.5 |
$0.925 |
100 |
500 |
$92.5 |
3.87% |
$154.5 |
6.47% |
25.425 |
| BSLFS7 |
2025-12-19 10:55:36 |
19-Mar-2026 |
$25.51 |
$0.555 |
100 |
41 |
$55.5 |
2.32% |
$218.5 |
9.15% |
26.065 |
| BSLN28 |
2025-12-22 12:19:10 |
19-Mar-2026 |
$27 |
$0.252 |
100 |
5250 |
$25.2 |
1.06% |
$337.2 |
14.12% |
27.252 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.855 |
0.035 |
4.85 |
4.86 |
4.8 |
4.86 |
4.79 |
6955860 |
|
| 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 |
$0.1 |
100 |
3250 |
$10 |
2.06% |
$4.5 |
0.93% |
4.9 |
| TLSG47 |
2025-12-22 13:04:54 |
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.