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
|
37.44 |
0.1 |
37.39 |
37.49 |
36.94 |
37.73 |
36.92 |
7995056 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVY7 |
2025-06-13 10:42:54 |
19-Jun-2025 |
$35.01 |
$2.455 |
100 |
154 |
$245.5 |
6.56% |
$2.5 |
0.07% |
37.465 |
| BHPW57 |
2025-06-13 10:49:39 |
19-Jun-2025 |
$36.51 |
$1.065 |
100 |
160 |
$106.5 |
2.84% |
$13.5 |
0.36% |
37.575 |
| BHPFX9 |
2025-06-16 15:38:41 |
19-Jun-2025 |
$37 |
$0.695 |
100 |
229 |
$69.5 |
1.86% |
$25.5 |
0.68% |
37.695 |
| BHP8J7 |
2025-06-16 11:34:46 |
19-Jun-2025 |
$37.5 |
$0.4 |
100 |
1546 |
$40 |
1.07% |
$46 |
1.23% |
37.9 |
| BHPW97 |
2025-06-13 10:43:17 |
19-Jun-2025 |
$37.51 |
$0.38 |
100 |
255 |
$38 |
1.01% |
$45 |
1.2% |
37.89 |
| BHPFZ9 |
2025-06-16 14:00:38 |
19-Jun-2025 |
$38 |
$0.2 |
100 |
856 |
$20 |
0.53% |
$76 |
2.03% |
38.2 |
| BHPF97 |
2025-06-16 12:06:59 |
19-Jun-2025 |
$38.01 |
$0.15 |
100 |
1042 |
$15 |
0.4% |
$72 |
1.92% |
38.16 |
| BHPZM9 |
2025-06-13 11:32:39 |
19-Jun-2025 |
$38.5 |
$0.09 |
100 |
1324 |
$9 |
0.24% |
$115 |
3.07% |
38.59 |
| BHPZB8 |
2025-06-16 13:37:11 |
19-Jun-2025 |
$39 |
$0.04 |
100 |
2580 |
$4 |
0.11% |
$160 |
4.27% |
39.04 |
| BHP8Q8 |
2025-06-13 15:43:54 |
19-Jun-2025 |
$39.01 |
$0.04 |
100 |
807 |
$4 |
0.11% |
$161 |
4.3% |
39.05 |
| BHPXZ8 |
2025-06-13 11:03:44 |
19-Jun-2025 |
$39.5 |
$0.015 |
100 |
9353 |
$1.5 |
0.04% |
$207.5 |
5.54% |
39.515 |
| BHP8V8 |
2025-06-13 13:34:30 |
19-Jun-2025 |
$39.51 |
$0.015 |
100 |
1458 |
$1.5 |
0.04% |
$208.5 |
5.57% |
39.525 |
| BHPTC8 |
2025-06-16 15:24:55 |
19-Jun-2025 |
$40 |
$0.006 |
100 |
6964 |
$0.6 |
0.02% |
$256.6 |
6.85% |
40.006 |
| BHPXW9 |
2025-06-16 10:37:24 |
26-Jun-2025 |
$37.5 |
$0.555 |
100 |
5 |
$55.5 |
1.48% |
$61.5 |
1.64% |
38.055 |
| BHPXZ9 |
2025-06-16 10:24:19 |
26-Jun-2025 |
$38 |
$0.335 |
100 |
389 |
$33.5 |
0.89% |
$89.5 |
2.39% |
38.335 |
| BHPY29 |
2025-06-12 15:57:52 |
26-Jun-2025 |
$38.5 |
$0.185 |
100 |
382 |
$18.5 |
0.49% |
$124.5 |
3.33% |
38.685 |
| BHPY69 |
2025-06-16 15:32:13 |
26-Jun-2025 |
$39.5 |
$0.045 |
100 |
410 |
$4.5 |
0.12% |
$210.5 |
5.62% |
39.545 |
| BHPY89 |
2025-06-12 15:39:53 |
26-Jun-2025 |
$40 |
$0.02 |
100 |
273 |
$2 |
0.05% |
$258 |
6.89% |
40.02 |
| BHPC89 |
2025-06-13 10:58:41 |
17-Jul-2025 |
$37 |
$1.25 |
100 |
100 |
$125 |
3.34% |
$81 |
2.16% |
38.25 |
| BHPWH8 |
2025-06-13 15:00:37 |
17-Jul-2025 |
$37.01 |
$1.245 |
100 |
9 |
$124.5 |
3.33% |
$81.5 |
2.18% |
38.255 |
| BHPCF9 |
2025-06-13 15:54:51 |
17-Jul-2025 |
$37.5 |
$0.955 |
100 |
2306 |
$95.5 |
2.55% |
$101.5 |
2.71% |
38.455 |
| BHP8J8 |
2025-06-13 15:09:56 |
17-Jul-2025 |
$38.01 |
$0.705 |
100 |
230 |
$70.5 |
1.88% |
$127.5 |
3.41% |
38.715 |
| BHPCP9 |
2025-06-13 10:23:04 |
17-Jul-2025 |
$38.5 |
$0.51 |
100 |
276 |
$51 |
1.36% |
$157 |
4.19% |
39.01 |
| BHP8M8 |
2025-06-16 12:19:57 |
17-Jul-2025 |
$38.51 |
$0.505 |
100 |
150 |
$50.5 |
1.35% |
$157.5 |
4.21% |
39.015 |
| BHPCR9 |
2025-06-16 13:38:45 |
17-Jul-2025 |
$39 |
$0.35 |
100 |
2063 |
$35 |
0.93% |
$191 |
5.1% |
39.35 |
| BHPS57 |
2025-06-13 12:49:00 |
17-Jul-2025 |
$39.01 |
$0.345 |
100 |
406 |
$34.5 |
0.92% |
$191.5 |
5.11% |
39.355 |
| BHPCT9 |
2025-06-16 14:04:36 |
17-Jul-2025 |
$39.5 |
$0.23 |
100 |
494 |
$23 |
0.61% |
$229 |
6.12% |
39.73 |
| BHPS77 |
2025-06-16 14:36:27 |
17-Jul-2025 |
$39.51 |
$0.225 |
100 |
229 |
$22.5 |
0.6% |
$229.5 |
6.13% |
39.735 |
| BHPCV9 |
2025-06-12 15:56:31 |
17-Jul-2025 |
$40 |
$0.145 |
100 |
1558 |
$14.5 |
0.39% |
$270.5 |
7.22% |
40.145 |
| BHPD29 |
2025-06-16 13:56:50 |
17-Jul-2025 |
$40.5 |
$0.085 |
100 |
1646 |
$8.5 |
0.23% |
$314.5 |
8.4% |
40.585 |
| BHPSB7 |
2025-06-13 15:47:28 |
17-Jul-2025 |
$40.51 |
$0.085 |
100 |
500 |
$8.5 |
0.23% |
$315.5 |
8.43% |
40.595 |
| BHPD89 |
2025-06-12 15:52:03 |
17-Jul-2025 |
$42 |
$0.015 |
100 |
1968 |
$1.5 |
0.04% |
$457.5 |
12.22% |
42.015 |
| BHP3V9 |
2025-06-13 11:19:34 |
21-Aug-2025 |
$39.5 |
$0.6 |
100 |
734 |
$60 |
1.6% |
$266 |
7.1% |
40.1 |
| BHP3Z9 |
2025-06-16 11:48:54 |
21-Aug-2025 |
$40 |
$0.46 |
100 |
586 |
$46 |
1.23% |
$302 |
8.07% |
40.46 |
| BHP4J9 |
2025-06-16 10:37:57 |
21-Aug-2025 |
$41 |
$0.26 |
100 |
503 |
$26 |
0.69% |
$382 |
10.2% |
41.26 |
| BHPL98 |
2025-06-12 16:10:46 |
21-Aug-2025 |
$41.01 |
$0.26 |
100 |
79 |
$26 |
0.69% |
$383 |
10.23% |
41.27 |
| BHPSZ8 |
2025-06-13 15:00:27 |
18-Sep-2025 |
$38.5 |
$1.115 |
100 |
42 |
$111.5 |
2.98% |
$217.5 |
5.81% |
39.615 |
| BHP0Z7 |
2025-06-12 15:34:05 |
18-Sep-2025 |
$39 |
$0.91 |
100 |
260 |
$91 |
2.43% |
$247 |
6.6% |
39.91 |
| BHP9Q8 |
2025-06-13 11:59:22 |
18-Sep-2025 |
$39.01 |
$0.75 |
100 |
883 |
$75 |
2% |
$232 |
6.2% |
39.76 |
| BHPT49 |
2025-06-13 12:18:50 |
18-Sep-2025 |
$40 |
$0.585 |
100 |
249 |
$58.5 |
1.56% |
$314.5 |
8.4% |
40.585 |
| BHP0V9 |
2025-06-16 13:19:34 |
18-Sep-2025 |
$40.01 |
$0.475 |
100 |
73 |
$47.5 |
1.27% |
$304.5 |
8.13% |
40.485 |
| BHPT69 |
2025-06-13 12:36:50 |
18-Sep-2025 |
$41 |
$0.355 |
100 |
2102 |
$35.5 |
0.95% |
$391.5 |
10.46% |
41.355 |
| BHPT89 |
2025-06-16 14:59:20 |
18-Sep-2025 |
$42 |
$0.205 |
100 |
412 |
$20.5 |
0.55% |
$476.5 |
12.73% |
42.205 |
| BHPTB8 |
2025-06-12 15:55:02 |
18-Sep-2025 |
$42.5 |
$0.16 |
100 |
40 |
$16 |
0.43% |
$522 |
13.94% |
42.66 |
| BHPKI8 |
2025-06-16 12:48:13 |
18-Sep-2025 |
$43.01 |
$0.1 |
100 |
542 |
$10 |
0.27% |
$567 |
15.14% |
43.11 |
| BHP5V8 |
2025-06-12 10:39:48 |
18-Dec-2025 |
$22 |
$15.625 |
100 |
20 |
$1562.5 |
41.73% |
$18.5 |
0.49% |
37.625 |
| BHPUH8 |
2025-06-16 12:47:12 |
18-Dec-2025 |
$40 |
$1.12 |
100 |
372 |
$112 |
2.99% |
$368 |
9.83% |
41.12 |
| BHPL77 |
2025-06-16 11:58:36 |
18-Dec-2025 |
$42 |
$0.605 |
100 |
581 |
$60.5 |
1.62% |
$516.5 |
13.8% |
42.605 |
| BHPLZ9 |
2025-06-16 15:04:31 |
19-Mar-2026 |
$40 |
$1.555 |
100 |
36 |
$155.5 |
4.15% |
$411.5 |
10.99% |
41.555 |
| BHPMQ9 |
2025-06-13 13:05:43 |
19-Mar-2026 |
$47 |
$0.29 |
100 |
10 |
$29 |
0.77% |
$985 |
26.31% |
47.29 |
| BHP4J7 |
2025-06-13 15:39:09 |
18-Jun-2026 |
$37 |
$3.365 |
100 |
40 |
$336.5 |
8.99% |
$292.5 |
7.81% |
40.365 |
| BHP4M7 |
2025-06-13 15:46:58 |
17-Dec-2026 |
$37 |
$4.04 |
100 |
120 |
$404 |
10.79% |
$360 |
9.62% |
41.04 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
22.59 |
0.06 |
22.45 |
22.92 |
22.64 |
22.98 |
22.5 |
1028516 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYR8 |
2025-06-13 15:13:52 |
19-Jun-2025 |
$23.5 |
$0.035 |
100 |
1080 |
$3.5 |
0.15% |
$94.5 |
4.18% |
23.535 |
| BSLYU9 |
2025-06-13 15:05:56 |
17-Jul-2025 |
$24 |
$0.275 |
100 |
158 |
$27.5 |
1.22% |
$168.5 |
7.46% |
24.275 |
| BSL9H8 |
2025-06-16 12:25:54 |
21-Aug-2025 |
$23 |
$1.045 |
100 |
0 |
$104.5 |
4.63% |
$145.5 |
6.44% |
24.045 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.89 |
0 |
4.87 |
4.9 |
4.87 |
4.91 |
4.87 |
17554571 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSRQ8 |
2025-06-13 13:01:03 |
19-Jun-2025 |
$3.99 |
$0.905 |
100 |
5877 |
$90.5 |
18.51% |
$0.5 |
0.1% |
4.895 |
| TLSSD8 |
2025-06-13 11:53:19 |
19-Jun-2025 |
$4.2 |
$0.695 |
100 |
84154 |
$69.5 |
14.21% |
$0.5 |
0.1% |
4.895 |
| TLSEZ8 |
2025-06-16 10:59:16 |
17-Jul-2025 |
$4.81 |
$0.14 |
100 |
1500 |
$14 |
2.86% |
$6 |
1.23% |
4.95 |
| TLSJ17 |
2025-06-12 16:11:48 |
17-Jul-2025 |
$4.9 |
$0.08 |
100 |
2163 |
$8 |
1.64% |
$9 |
1.84% |
4.98 |
| TLSUK7 |
2025-06-12 15:44:53 |
17-Jul-2025 |
$5 |
$0.035 |
100 |
665 |
$3.5 |
0.72% |
$14.5 |
2.97% |
5.035 |
| TLSFF9 |
2025-06-13 12:51:00 |
18-Sep-2025 |
$4.2 |
$0.73 |
100 |
6286 |
$73 |
14.93% |
$4 |
0.82% |
4.93 |
| TLSUS7 |
2025-06-12 12:00:24 |
18-Sep-2025 |
$5 |
$0.09 |
100 |
700 |
$9 |
1.84% |
$20 |
4.09% |
5.09 |
| TLSJL7 |
2025-06-12 13:48:46 |
18-Dec-2025 |
$4.9 |
$0.17 |
100 |
70 |
$17 |
3.48% |
$18 |
3.68% |
5.07 |
| TLSNL7 |
2025-06-12 14:00:48 |
18-Jun-2026 |
$4 |
$0.925 |
100 |
150 |
$92.5 |
18.92% |
$3.5 |
0.72% |
4.925 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.