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.