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
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

 
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

 
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

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