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
|
40.23 |
-0.54 |
40.22 |
40.23 |
40.42 |
40.62 |
40.19 |
3439039 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSM8 |
2025-09-16 11:22:27 |
18-Sep-2025 |
$34.01 |
$6.295 |
100 |
20 |
$629.5 |
15.65% |
$7.5 |
0.19% |
40.305 |
| BHPZR8 |
2025-09-15 15:17:36 |
18-Sep-2025 |
$37.01 |
$3.295 |
100 |
378 |
$329.5 |
8.19% |
$7.5 |
0.19% |
40.305 |
| BHPUR9 |
2025-09-17 14:04:50 |
18-Sep-2025 |
$38.01 |
$2.295 |
100 |
1037 |
$229.5 |
5.7% |
$7.5 |
0.19% |
40.305 |
| BHPT49 |
2025-09-16 12:17:47 |
18-Sep-2025 |
$40 |
$0.365 |
100 |
165 |
$36.5 |
0.91% |
$13.5 |
0.34% |
40.365 |
| BHPT78 |
2025-09-17 14:40:54 |
18-Sep-2025 |
$40.5 |
$0.109 |
100 |
630 |
$10.9 |
0.27% |
$37.9 |
0.94% |
40.609 |
| BHP2U8 |
2025-09-17 12:01:43 |
18-Sep-2025 |
$40.51 |
$0.11 |
100 |
844 |
$11 |
0.27% |
$39 |
0.97% |
40.62 |
| BHPT69 |
2025-09-17 10:54:50 |
18-Sep-2025 |
$41 |
$0.065 |
100 |
1096 |
$6.5 |
0.16% |
$83.5 |
2.08% |
41.065 |
| BHP0Z9 |
2025-09-16 10:34:04 |
18-Sep-2025 |
$41.01 |
$0.08 |
100 |
1515 |
$8 |
0.2% |
$86 |
2.14% |
41.09 |
| BHPT98 |
2025-09-16 15:36:24 |
18-Sep-2025 |
$41.5 |
$0.08 |
100 |
3707 |
$8 |
0.2% |
$135 |
3.36% |
41.58 |
| BHPEJ7 |
2025-09-16 15:54:51 |
18-Sep-2025 |
$41.51 |
$0.08 |
100 |
1431 |
$8 |
0.2% |
$136 |
3.38% |
41.59 |
| BHPT89 |
2025-09-16 10:41:04 |
18-Sep-2025 |
$42 |
$0.08 |
100 |
1967 |
$8 |
0.2% |
$185 |
4.6% |
42.08 |
| BHPLH8 |
2025-09-16 12:39:51 |
18-Sep-2025 |
$42.01 |
$0.08 |
100 |
2859 |
$8 |
0.2% |
$186 |
4.62% |
42.09 |
| BHPEL7 |
2025-09-17 14:08:47 |
18-Sep-2025 |
$42.51 |
$0.08 |
100 |
13695 |
$8 |
0.2% |
$236 |
5.87% |
42.59 |
| BHPKI8 |
2025-09-16 12:38:13 |
18-Sep-2025 |
$43.01 |
$0.08 |
100 |
2012 |
$8 |
0.2% |
$286 |
7.11% |
43.09 |
| BHPQB9 |
2025-09-17 14:16:46 |
25-Sep-2025 |
$40.5 |
$0.377 |
100 |
565 |
$37.7 |
0.94% |
$64.7 |
1.61% |
40.877 |
| BHPQD9 |
2025-09-17 14:52:05 |
25-Sep-2025 |
$41 |
$0.202 |
100 |
600 |
$20.2 |
0.5% |
$97.2 |
2.42% |
41.202 |
| BHPQF9 |
2025-09-17 10:30:16 |
25-Sep-2025 |
$41.5 |
$0.095 |
100 |
540 |
$9.5 |
0.24% |
$136.5 |
3.39% |
41.595 |
| BHPQH9 |
2025-09-16 10:25:44 |
25-Sep-2025 |
$42 |
$0.1 |
100 |
1501 |
$10 |
0.25% |
$187 |
4.65% |
42.1 |
| BHPQL9 |
2025-09-15 12:23:10 |
25-Sep-2025 |
$42.5 |
$0.1 |
100 |
79 |
$10 |
0.25% |
$237 |
5.89% |
42.6 |
| BHPVY9 |
2025-09-16 12:27:56 |
02-Oct-2025 |
$41.5 |
$0.217 |
100 |
49 |
$21.7 |
0.54% |
$148.7 |
3.7% |
41.717 |
| BHPW19 |
2025-09-15 10:44:37 |
02-Oct-2025 |
$42 |
$0.12 |
100 |
25 |
$12 |
0.3% |
$189 |
4.7% |
42.12 |
| BHPW39 |
2025-09-16 10:28:19 |
02-Oct-2025 |
$42.5 |
$0.067 |
100 |
190 |
$6.7 |
0.17% |
$233.7 |
5.81% |
42.567 |
| BHPRS8 |
2025-09-15 15:26:46 |
16-Oct-2025 |
$38 |
$2.557 |
100 |
64 |
$255.7 |
6.36% |
$32.7 |
0.81% |
40.557 |
| BHPU47 |
2025-09-17 10:51:16 |
16-Oct-2025 |
$38.01 |
$2.525 |
100 |
2236 |
$252.5 |
6.28% |
$30.5 |
0.76% |
40.535 |
| BHPS37 |
2025-09-15 11:39:09 |
16-Oct-2025 |
$39.51 |
$1.402 |
100 |
482 |
$140.2 |
3.48% |
$68.2 |
1.7% |
40.912 |
| BHPWL8 |
2025-09-17 11:23:49 |
16-Oct-2025 |
$40.5 |
$0.83 |
100 |
150 |
$83 |
2.06% |
$110 |
2.73% |
41.33 |
| BHPWN8 |
2025-09-17 14:12:34 |
16-Oct-2025 |
$41 |
$0.62 |
100 |
509 |
$62 |
1.54% |
$139 |
3.46% |
41.62 |
| BHPWN9 |
2025-09-17 13:57:31 |
16-Oct-2025 |
$41.01 |
$0.602 |
100 |
2394 |
$60.2 |
1.5% |
$138.2 |
3.44% |
41.612 |
| BHPXP8 |
2025-09-15 15:23:06 |
16-Oct-2025 |
$41.5 |
$0.437 |
100 |
532 |
$43.7 |
1.09% |
$170.7 |
4.24% |
41.937 |
| BHPJ29 |
2025-09-16 10:45:12 |
16-Oct-2025 |
$42 |
$0.302 |
100 |
2924 |
$30.2 |
0.75% |
$207.2 |
5.15% |
42.302 |
| BHPYJ7 |
2025-09-17 11:21:39 |
16-Oct-2025 |
$42.01 |
$0.297 |
100 |
2187 |
$29.7 |
0.74% |
$207.7 |
5.16% |
42.307 |
| BHPK59 |
2025-09-17 11:47:38 |
16-Oct-2025 |
$42.5 |
$0.2 |
100 |
1111 |
$20 |
0.5% |
$247 |
6.14% |
42.7 |
| BHPKM9 |
2025-09-16 13:22:02 |
16-Oct-2025 |
$43 |
$0.13 |
100 |
1128 |
$13 |
0.32% |
$290 |
7.21% |
43.13 |
| BHPYL7 |
2025-09-16 10:36:23 |
16-Oct-2025 |
$43.01 |
$0.13 |
100 |
1836 |
$13 |
0.32% |
$291 |
7.23% |
43.14 |
| BHPK87 |
2025-09-16 13:18:57 |
16-Oct-2025 |
$43.5 |
$0.105 |
100 |
1176 |
$10.5 |
0.26% |
$337.5 |
8.39% |
43.605 |
| BHPKA7 |
2025-09-15 15:21:39 |
16-Oct-2025 |
$43.51 |
$0.084 |
100 |
450 |
$8.4 |
0.21% |
$336.4 |
8.36% |
43.594 |
| BHPK18 |
2025-09-17 12:33:18 |
16-Oct-2025 |
$44.01 |
$0.08 |
100 |
601 |
$8 |
0.2% |
$386 |
9.59% |
44.09 |
| BHPYX7 |
2025-09-16 11:26:38 |
20-Nov-2025 |
$36.51 |
$4.245 |
100 |
20 |
$424.5 |
10.55% |
$52.5 |
1.3% |
40.755 |
| BHPKO7 |
2025-09-15 11:40:15 |
20-Nov-2025 |
$40.01 |
$1.637 |
100 |
1064 |
$163.7 |
4.07% |
$141.7 |
3.52% |
41.647 |
| BHPMG9 |
2025-09-15 11:09:27 |
20-Nov-2025 |
$40.5 |
$1.385 |
100 |
220 |
$138.5 |
3.44% |
$165.5 |
4.11% |
41.885 |
| BHPJY8 |
2025-09-16 11:03:24 |
20-Nov-2025 |
$41.01 |
$1.137 |
100 |
385 |
$113.7 |
2.83% |
$191.7 |
4.77% |
42.147 |
| BHPK38 |
2025-09-16 11:06:25 |
20-Nov-2025 |
$41.51 |
$0.927 |
100 |
633 |
$92.7 |
2.3% |
$220.7 |
5.49% |
42.437 |
| BHPMW9 |
2025-09-17 10:38:37 |
20-Nov-2025 |
$42 |
$0.752 |
100 |
946 |
$75.2 |
1.87% |
$252.2 |
6.27% |
42.752 |
| BHPZ57 |
2025-09-15 15:21:39 |
20-Nov-2025 |
$42.01 |
$0.75 |
100 |
383 |
$75 |
1.86% |
$253 |
6.29% |
42.76 |
| BHPQN9 |
2025-09-17 11:32:40 |
20-Nov-2025 |
$43 |
$0.48 |
100 |
1085 |
$48 |
1.19% |
$325 |
8.08% |
43.48 |
| BHPSN7 |
2025-09-16 14:37:40 |
20-Nov-2025 |
$43.01 |
$0.462 |
100 |
376 |
$46.2 |
1.15% |
$324.2 |
8.06% |
43.472 |
| BHPI98 |
2025-09-15 12:59:27 |
20-Nov-2025 |
$44 |
$0.285 |
100 |
5381 |
$28.5 |
0.71% |
$405.5 |
10.08% |
44.285 |
| BHPUH8 |
2025-09-15 10:19:09 |
18-Dec-2025 |
$40 |
$1.984 |
100 |
621 |
$198.4 |
4.93% |
$175.4 |
4.36% |
41.984 |
| BHPWB7 |
2025-09-17 12:05:36 |
18-Dec-2025 |
$40.01 |
$1.972 |
100 |
1617 |
$197.2 |
4.9% |
$175.2 |
4.35% |
41.982 |
| BHPWH7 |
2025-09-17 14:47:00 |
18-Dec-2025 |
$41.01 |
$1.457 |
100 |
1101 |
$145.7 |
3.62% |
$223.7 |
5.56% |
42.467 |
| BHPL77 |
2025-09-16 15:46:06 |
18-Dec-2025 |
$42 |
$1.052 |
100 |
1208 |
$105.2 |
2.61% |
$282.2 |
7.01% |
43.052 |
| BHPWP7 |
2025-09-17 14:07:17 |
18-Dec-2025 |
$42.5 |
$0.872 |
100 |
430 |
$87.2 |
2.17% |
$314.2 |
7.81% |
43.372 |
| BHPWR7 |
2025-09-16 10:21:53 |
18-Dec-2025 |
$42.51 |
$0.855 |
100 |
1969 |
$85.5 |
2.13% |
$313.5 |
7.79% |
43.365 |
| BHPL97 |
2025-09-17 10:58:33 |
18-Dec-2025 |
$43 |
$0.722 |
100 |
705 |
$72.2 |
1.79% |
$349.2 |
8.68% |
43.722 |
| BHPXJ7 |
2025-09-16 14:11:55 |
18-Dec-2025 |
$43.5 |
$0.59 |
100 |
746 |
$59 |
1.47% |
$386 |
9.59% |
44.09 |
| BHPX87 |
2025-09-17 12:15:25 |
18-Dec-2025 |
$44.01 |
$0.495 |
100 |
761 |
$49.5 |
1.23% |
$427.5 |
10.63% |
44.505 |
| BHPLN7 |
2025-09-16 13:37:26 |
18-Dec-2025 |
$45 |
$0.315 |
100 |
421 |
$31.5 |
0.78% |
$508.5 |
12.64% |
45.315 |
| BHPLP7 |
2025-09-15 12:24:12 |
18-Dec-2025 |
$46 |
$0.195 |
100 |
422 |
$19.5 |
0.48% |
$596.5 |
14.83% |
46.195 |
| BHPXH7 |
2025-09-16 11:21:07 |
18-Dec-2025 |
$48.01 |
$0.08 |
100 |
400 |
$8 |
0.2% |
$786 |
19.54% |
48.09 |
| BHPIR8 |
2025-09-15 12:13:02 |
15-Jan-2026 |
$44 |
$0.662 |
100 |
127 |
$66.2 |
1.65% |
$443.2 |
11.02% |
44.662 |
| BHPKH8 |
2025-09-16 12:41:51 |
15-Jan-2026 |
$45 |
$0.437 |
100 |
78 |
$43.7 |
1.09% |
$520.7 |
12.94% |
45.437 |
| BHPNQ8 |
2025-09-16 15:12:24 |
15-Jan-2026 |
$45.5 |
$0.362 |
100 |
81 |
$36.2 |
0.9% |
$563.2 |
14% |
45.862 |
| BHPF39 |
2025-09-17 11:21:24 |
19-Feb-2026 |
$39.5 |
$2.835 |
100 |
45 |
$283.5 |
7.05% |
$210.5 |
5.23% |
42.335 |
| BHPM39 |
2025-09-16 12:14:19 |
19-Mar-2026 |
$41 |
$2.2 |
100 |
25 |
$220 |
5.47% |
$297 |
7.38% |
43.2 |
| BHPUE7 |
2025-09-17 14:10:49 |
19-Mar-2026 |
$43.01 |
$1.175 |
100 |
188 |
$117.5 |
2.92% |
$395.5 |
9.83% |
44.185 |
| BHPI48 |
2025-09-15 12:09:35 |
19-Mar-2026 |
$45.01 |
$0.66 |
100 |
17 |
$66 |
1.64% |
$544 |
13.52% |
45.67 |
| BHPMS9 |
2025-09-16 15:10:14 |
19-Mar-2026 |
$48 |
$0.28 |
100 |
310 |
$28 |
0.7% |
$805 |
20.01% |
48.28 |
| BHPKQ8 |
2025-09-17 14:51:48 |
18-Jun-2026 |
$30 |
$11.09 |
100 |
20 |
$1109 |
27.57% |
$86 |
2.14% |
41.09 |
| BHPL79 |
2025-09-15 12:48:42 |
18-Jun-2026 |
$50 |
$0.475 |
100 |
10 |
$47.5 |
1.18% |
$1024.5 |
25.47% |
50.475 |
| BHPB57 |
2025-09-16 11:19:13 |
17-Dec-2026 |
$43 |
$2.74 |
100 |
220 |
$274 |
6.81% |
$551 |
13.7% |
45.74 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.58 |
0.11 |
22.57 |
22.58 |
22.3 |
22.6 |
22.22 |
356727 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLCP7 |
2025-09-15 14:35:55 |
16-Oct-2025 |
$23 |
$0.472 |
100 |
40 |
$47.2 |
2.09% |
$89.2 |
3.95% |
23.472 |
| BSLGN7 |
2025-09-17 11:09:39 |
20-Nov-2025 |
$24 |
$0.454 |
100 |
20 |
$45.4 |
2.01% |
$187.4 |
8.3% |
24.454 |
| BSL8F8 |
2025-09-15 12:13:05 |
18-Dec-2025 |
$25 |
$0.38 |
100 |
40 |
$38 |
1.68% |
$280 |
12.4% |
25.38 |
| BSLSV7 |
2025-09-16 10:44:35 |
19-Feb-2026 |
$22.01 |
$2.025 |
100 |
151 |
$202.5 |
8.97% |
$145.5 |
6.44% |
24.035 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.9 |
-0.02 |
4.89 |
4.9 |
4.92 |
4.93 |
4.875 |
10194077 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX9 |
2025-09-16 14:35:45 |
18-Sep-2025 |
$4.41 |
$0.485 |
100 |
1628 |
$48.5 |
9.9% |
$-0.5 |
-0.1% |
4.895 |
| TLSLE9 |
2025-09-15 11:02:18 |
18-Sep-2025 |
$4.8 |
$0.1 |
100 |
2000 |
$10 |
2.04% |
$-0 |
0% |
4.9 |
| TLSF88 |
2025-09-15 11:02:13 |
18-Sep-2025 |
$4.81 |
$0.1 |
100 |
2023 |
$10 |
2.04% |
$1 |
0.2% |
4.91 |
| TLSUD8 |
2025-09-17 10:32:05 |
20-Nov-2025 |
$4.9 |
$0.114 |
100 |
110 |
$11.4 |
2.33% |
$11.4 |
2.33% |
5.014 |
| TLS6G8 |
2025-09-15 13:26:31 |
18-Dec-2025 |
$5.01 |
$0.084 |
100 |
3074 |
$8.4 |
1.71% |
$19.4 |
3.96% |
5.094 |
| TLSG67 |
2025-09-17 14:40:14 |
19-Feb-2026 |
$5 |
$0.142 |
100 |
250 |
$14.2 |
2.9% |
$24.2 |
4.94% |
5.142 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.