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.