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