Data Last Updated  Close of Day (31 Jul 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 39.25 -0.97 39.25 39.35 39.27 39.685 39.18 11994238
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPVE7 2025-07-31 15:34:37 31-Jul-2025 $38 $1.25 100 32 $125 3.18% $0 0% 39.25
BHPVG7 2025-07-31 10:44:16 31-Jul-2025 $38.5 $0.75 100 787 $75 1.91% $0 0% 39.25
BHPVI7 2025-07-29 15:26:21 31-Jul-2025 $39 $0.25 100 290 $25 0.64% $0 0% 39.25
BHPVK7 2025-07-30 12:49:30 31-Jul-2025 $39.5 $0 100 336 $0 0% $25 0.64% 39.5
BHPWZ7 2025-07-30 15:35:50 31-Jul-2025 $39.51 $0 100 167 $0 0% $26 0.66% 39.51
BHPVM7 2025-07-31 12:06:07 31-Jul-2025 $40 $0 100 933 $0 0% $75 1.91% 40
BHPVO7 2025-07-30 15:47:08 31-Jul-2025 $40.5 $0 100 612 $0 0% $125 3.18% 40.5
BHPX47 2025-07-30 15:43:10 31-Jul-2025 $40.51 $0 100 380 $0 0% $126 3.21% 40.51
BHPVQ7 2025-07-30 15:36:35 31-Jul-2025 $41 $0 100 838 $0 0% $175 4.46% 41
BHPY77 2025-07-29 13:50:05 31-Jul-2025 $41.01 $0 100 241 $0 0% $176 4.48% 41.01
BHPDK8 2025-07-31 10:46:46 07-Aug-2025 $38.5 $1.01 100 25 $101 2.57% $26 0.66% 39.51
BHPDM8 2025-07-31 12:56:53 07-Aug-2025 $39 $0.685 100 30 $68.5 1.75% $43.5 1.11% 39.685
BHPDO8 2025-07-31 15:04:03 07-Aug-2025 $39.5 $0.43 100 150 $43 1.1% $68 1.73% 39.93
BHPDQ8 2025-07-31 15:20:37 07-Aug-2025 $40 $0.25 100 19 $25 0.64% $100 2.55% 40.25
BHPDS8 2025-07-31 14:31:46 07-Aug-2025 $40.5 $0.135 100 366 $13.5 0.34% $138.5 3.53% 40.635
BHPDU8 2025-07-31 15:37:45 07-Aug-2025 $41 $0.065 100 557 $6.5 0.17% $181.5 4.62% 41.065
BHPDW8 2025-07-30 14:05:10 07-Aug-2025 $41.5 $0.03 100 907 $3 0.08% $228 5.81% 41.53
BHPJS8 2025-07-31 10:16:13 07-Aug-2025 $41.51 $0.03 100 150 $3 0.08% $229 5.83% 41.54
BHPDY8 2025-07-29 10:42:23 07-Aug-2025 $42 $0.01 100 571 $1 0.03% $276 7.03% 42.01
BHPE18 2025-07-30 14:15:12 07-Aug-2025 $42.5 $0.004 100 525 $0.4 0.01% $325.4 8.29% 42.504
BHPPY8 2025-07-31 15:43:55 14-Aug-2025 $40 $0.44 100 22 $44 1.12% $119 3.03% 40.44
BHPSJ8 2025-07-29 12:18:50 14-Aug-2025 $40.01 $0.44 100 345 $44 1.12% $120 3.06% 40.45
BHPSO8 2025-07-31 10:29:01 14-Aug-2025 $41.01 $0.185 100 80 $18.5 0.47% $194.5 4.96% 41.195
BHPSS8 2025-07-29 15:55:49 14-Aug-2025 $42.01 $0.065 100 139 $6.5 0.17% $282.5 7.2% 42.075
BHPZ89 2025-07-31 15:01:01 21-Aug-2025 $37.01 $2.59 100 155 $259 6.6% $35 0.89% 39.6
BHP3F9 2025-07-31 12:27:39 21-Aug-2025 $37.5 $2.175 100 289 $217.5 5.54% $42.5 1.08% 39.675
BHP3M9 2025-07-29 11:49:17 21-Aug-2025 $38.5 $1.425 100 892 $142.5 3.63% $67.5 1.72% 39.925
BHP3Q9 2025-07-31 15:34:25 21-Aug-2025 $39 $1.11 100 4130 $111 2.83% $86 2.19% 40.11
BHPQQ8 2025-07-30 12:37:01 21-Aug-2025 $39.01 $1.1 100 587 $110 2.8% $86 2.19% 40.11
BHP3V9 2025-07-29 15:59:37 21-Aug-2025 $39.5 $0.845 100 2406 $84.5 2.15% $109.5 2.79% 40.345
BHP3Z9 2025-07-31 11:35:30 21-Aug-2025 $40 $0.625 100 3804 $62.5 1.59% $137.5 3.5% 40.625
BHP4G9 2025-07-29 14:00:48 21-Aug-2025 $40.5 $0.45 100 1094 $45 1.15% $170 4.33% 40.95
BHP4J9 2025-07-31 15:05:32 21-Aug-2025 $41 $0.32 100 11670 $32 0.82% $207 5.27% 41.32
BHP4Q9 2025-07-31 14:36:28 21-Aug-2025 $42 $0.15 100 30001 $15 0.38% $290 7.39% 42.15
BHP4V9 2025-07-30 14:48:35 21-Aug-2025 $42.5 $0.1 100 1427 $10 0.25% $335 8.54% 42.6
BHPF57 2025-07-31 12:27:31 21-Aug-2025 $42.51 $0.1 100 690 $10 0.25% $336 8.56% 42.61
BHP4Z9 2025-07-31 16:07:06 21-Aug-2025 $43 $0.065 100 4637 $6.5 0.17% $381.5 9.72% 43.065
BHP5G9 2025-07-31 16:07:01 21-Aug-2025 $43.5 $0.04 100 961 $4 0.1% $429 10.93% 43.54
BHPCG7 2025-07-31 16:07:00 21-Aug-2025 $44 $0.025 100 2704 $2.5 0.06% $477.5 12.17% 44.025
BHPCI7 2025-07-29 11:30:59 21-Aug-2025 $44.5 $0.015 100 504 $1.5 0.04% $526.5 13.41% 44.515
BHPCK7 2025-07-29 11:30:50 21-Aug-2025 $45 $0.009 100 4213 $0.9 0.02% $575.9 14.67% 45.009
BHPST8 2025-07-31 10:59:37 18-Sep-2025 $36.5 $3.135 100 30 $313.5 7.99% $38.5 0.98% 39.635
BHPT58 2025-07-31 13:05:49 18-Sep-2025 $39.5 $1.135 100 145 $113.5 2.89% $138.5 3.53% 40.635
BHPT49 2025-07-30 12:31:25 18-Sep-2025 $40 $0.915 100 1861 $91.5 2.33% $166.5 4.24% 40.915
BHPT78 2025-07-31 12:34:27 18-Sep-2025 $40.5 $0.725 100 3017 $72.5 1.85% $197.5 5.03% 41.225
BHP2U8 2025-07-30 14:09:31 18-Sep-2025 $40.51 $0.61 100 190 $61 1.55% $187 4.76% 41.12
BHPT69 2025-07-31 14:22:44 18-Sep-2025 $41 $0.57 100 2216 $57 1.45% $232 5.91% 41.57
BHPEJ7 2025-07-31 15:49:31 18-Sep-2025 $41.51 $0.38 100 859 $38 0.97% $264 6.73% 41.89
BHPT89 2025-07-31 10:12:06 18-Sep-2025 $42 $0.34 100 2028 $34 0.87% $309 7.87% 42.34
BHPLH8 2025-07-31 13:51:36 18-Sep-2025 $42.01 $0.295 100 2429 $29.5 0.75% $305.5 7.78% 42.305
BHPTB8 2025-07-30 11:11:32 18-Sep-2025 $42.5 $0.26 100 652 $26 0.66% $351 8.94% 42.76
BHPTA9 2025-07-31 14:25:03 18-Sep-2025 $43 $0.2 100 1215 $20 0.51% $395 10.06% 43.2
BHPTK9 2025-07-30 11:21:38 18-Sep-2025 $47 $0.02 100 411 $2 0.05% $777 19.8% 47.02
BHPU47 2025-07-31 15:37:20 16-Oct-2025 $38.01 $2.065 100 220 $206.5 5.26% $82.5 2.1% 40.075
BHPS18 2025-07-31 14:00:58 16-Oct-2025 $40 $1.16 100 124 $116 2.96% $191 4.87% 41.16
BHPZF7 2025-07-29 11:01:00 16-Oct-2025 $40.51 $0.93 100 17 $93 2.37% $219 5.58% 41.44
BHPWN8 2025-07-30 11:35:34 16-Oct-2025 $41 $0.8 100 650 $80 2.04% $255 6.5% 41.8
BHPWN9 2025-07-31 11:53:34 16-Oct-2025 $41.01 $0.775 100 274 $77.5 1.97% $253.5 6.46% 41.785
BHPX29 2025-07-31 11:19:11 16-Oct-2025 $42.51 $0.425 100 1269 $42.5 1.08% $368.5 9.39% 42.935
BHPK87 2025-07-31 12:23:19 16-Oct-2025 $43.5 $0.275 100 694 $27.5 0.7% $452.5 11.53% 43.775
BHPI78 2025-07-31 13:59:39 16-Oct-2025 $44 $0.22 100 62 $22 0.56% $497 12.66% 44.22
BHPLP9 2025-07-31 13:00:34 20-Nov-2025 $38 $2.525 100 39 $252.5 6.43% $127.5 3.25% 40.525
BHPMA9 2025-07-31 12:54:44 20-Nov-2025 $40 $1.51 100 17 $151 3.85% $226 5.76% 41.51
BHPKS7 2025-07-31 14:11:39 20-Nov-2025 $43.51 $0.485 100 100 $48.5 1.24% $474.5 12.09% 43.995
BHPYP7 2025-07-31 12:48:10 18-Dec-2025 $38.51 $2.51 100 40 $251 6.39% $177 4.51% 41.02
BHPUH8 2025-07-31 10:54:20 18-Dec-2025 $40 $1.78 100 511 $178 4.54% $253 6.45% 41.78
BHPL77 2025-07-31 15:04:03 18-Dec-2025 $42 $1.04 100 1050 $104 2.65% $379 9.66% 43.04
BHPLH7 2025-07-31 15:03:04 18-Dec-2025 $44 $0.565 100 971 $56.5 1.44% $531.5 13.54% 44.565
BHPLP7 2025-07-31 14:51:25 18-Dec-2025 $46 $0.3 100 63 $30 0.76% $705 17.96% 46.3
BHPC68 2025-07-31 10:30:26 15-Jan-2026 $39.5 $2.205 100 32 $220.5 5.62% $245.5 6.25% 41.705
BHPC88 2025-07-30 10:28:06 15-Jan-2026 $40 $1.975 100 36 $197.5 5.03% $272.5 6.94% 41.975
BHPCF8 2025-07-31 10:25:35 15-Jan-2026 $40.5 $1.76 100 11 $176 4.48% $301 7.67% 42.26
BHPIR8 2025-07-29 13:32:43 15-Jan-2026 $44 $0.7 100 113 $70 1.78% $545 13.89% 44.7
BHPMS9 2025-07-31 15:12:53 19-Mar-2026 $48 $0.36 100 22 $36 0.92% $911 23.21% 48.36

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 23.77 -0.65 23.6 24.3 24 24.31 23.61 1827884
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSL1F9 2025-07-31 12:23:29 21-Aug-2025 $23.01 $1.25 100 100 $125 5.26% $49 2.06% 24.26
BSL9U8 2025-07-30 13:33:11 21-Aug-2025 $24.5 $0.465 100 550 $46.5 1.96% $119.5 5.03% 24.965
BSL9X8 2025-07-31 10:30:47 21-Aug-2025 $25 $0.305 100 215 $30.5 1.28% $153.5 6.46% 25.305

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.97 0 4.95 4.97 4.97 4.98 4.95 26509267
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSUQ7 2025-07-29 12:53:00 21-Aug-2025 $4.61 $0.385 100 1537 $38.5 7.75% $2.5 0.5% 4.995
TLSUO7 2025-07-30 12:31:40 21-Aug-2025 $5 $0.085 100 15180 $8.5 1.71% $11.5 2.31% 5.085
TLSJH7 2025-07-29 10:43:31 18-Sep-2025 $4.9 $0.145 100 1340 $14.5 2.92% $7.5 1.51% 5.045
TLSY98 2025-07-30 12:08:01 18-Sep-2025 $5.01 $0.07 100 1222 $7 1.41% $11 2.21% 5.08
TLSY97 2025-07-30 13:32:56 18-Dec-2025 $5.25 $0.05 100 120 $5 1.01% $33 6.64% 5.3

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