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
|
42.36 |
-0.18 |
42.35 |
42.36 |
42.35 |
42.45 |
41.91 |
5003441 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFP7 |
2025-11-05 13:37:51 |
06-Nov-2025 |
$42 |
$0.47 |
100 |
25 |
$47 |
1.11% |
$11 |
0.26% |
42.47 |
| BHPFZ7 |
2025-11-05 13:01:10 |
06-Nov-2025 |
$42.5 |
$0.182 |
100 |
325 |
$18.2 |
0.43% |
$32.2 |
0.76% |
42.682 |
| BHPG27 |
2025-11-04 11:38:04 |
06-Nov-2025 |
$43 |
$0.053 |
100 |
1357 |
$5.3 |
0.13% |
$69.3 |
1.64% |
43.053 |
| BHPIW7 |
2025-11-04 15:49:17 |
06-Nov-2025 |
$43.01 |
$0.08 |
100 |
40 |
$8 |
0.19% |
$73 |
1.72% |
43.09 |
| BHPG47 |
2025-11-04 10:37:27 |
06-Nov-2025 |
$43.5 |
$0.1 |
100 |
960 |
$10 |
0.24% |
$124 |
2.93% |
43.6 |
| BHPG67 |
2025-11-05 11:08:19 |
06-Nov-2025 |
$44 |
$0.1 |
100 |
227 |
$10 |
0.24% |
$174 |
4.11% |
44.1 |
| BHPG87 |
2025-10-31 11:40:32 |
06-Nov-2025 |
$44.5 |
$0.1 |
100 |
509 |
$10 |
0.24% |
$224 |
5.29% |
44.6 |
| BHPGK7 |
2025-10-31 10:46:01 |
06-Nov-2025 |
$45 |
$0.1 |
100 |
380 |
$10 |
0.24% |
$274 |
6.47% |
45.1 |
| BHPJD7 |
2025-10-31 12:43:51 |
06-Nov-2025 |
$45.01 |
$0.1 |
100 |
200 |
$10 |
0.24% |
$275 |
6.49% |
45.11 |
| BHPLX7 |
2025-11-05 12:25:12 |
13-Nov-2025 |
$42 |
$0.794 |
100 |
779 |
$79.4 |
1.87% |
$43.4 |
1.02% |
42.794 |
| BHPM27 |
2025-11-05 14:37:50 |
13-Nov-2025 |
$43 |
$0.322 |
100 |
1970 |
$32.2 |
0.76% |
$96.2 |
2.27% |
43.322 |
| BHPM47 |
2025-11-04 15:56:58 |
13-Nov-2025 |
$43.5 |
$0.175 |
100 |
220 |
$17.5 |
0.41% |
$131.5 |
3.1% |
43.675 |
| BHPMD7 |
2025-11-04 10:31:02 |
13-Nov-2025 |
$44.5 |
$0.1 |
100 |
969 |
$10 |
0.24% |
$224 |
5.29% |
44.6 |
| BHPML7 |
2025-11-03 11:10:43 |
13-Nov-2025 |
$45 |
$0.1 |
100 |
35 |
$10 |
0.24% |
$274 |
6.47% |
45.1 |
| BHPMN7 |
2025-11-03 11:22:27 |
13-Nov-2025 |
$45.5 |
$0.1 |
100 |
63 |
$10 |
0.24% |
$324 |
7.65% |
45.6 |
| BHPKI7 |
2025-11-03 15:04:19 |
20-Nov-2025 |
$0.11 |
$42.265 |
100 |
2160 |
$4226.5 |
99.78% |
$1.5 |
0.04% |
42.375 |
| BHPMG9 |
2025-11-03 10:35:53 |
20-Nov-2025 |
$40.5 |
$2.122 |
100 |
500 |
$212.2 |
5.01% |
$26.2 |
0.62% |
42.622 |
| BHPMK9 |
2025-11-05 14:37:46 |
20-Nov-2025 |
$41 |
$1.717 |
100 |
309 |
$171.7 |
4.05% |
$35.7 |
0.84% |
42.717 |
| BHPMM9 |
2025-11-05 11:38:57 |
20-Nov-2025 |
$41.5 |
$1.335 |
100 |
261 |
$133.5 |
3.15% |
$47.5 |
1.12% |
42.835 |
| BHPMW9 |
2025-10-31 13:58:02 |
20-Nov-2025 |
$42 |
$1.012 |
100 |
1211 |
$101.2 |
2.39% |
$65.2 |
1.54% |
43.012 |
| BHPZ57 |
2025-11-05 13:02:50 |
20-Nov-2025 |
$42.01 |
$0.99 |
100 |
807 |
$99 |
2.34% |
$64 |
1.51% |
43 |
| BHPMY9 |
2025-11-05 13:38:10 |
20-Nov-2025 |
$42.5 |
$0.76 |
100 |
773 |
$76 |
1.79% |
$90 |
2.12% |
43.26 |
| BHPZ77 |
2025-11-04 13:56:12 |
20-Nov-2025 |
$42.51 |
$0.75 |
100 |
1736 |
$75 |
1.77% |
$90 |
2.12% |
43.26 |
| BHPQN9 |
2025-11-05 14:13:03 |
20-Nov-2025 |
$43 |
$0.515 |
100 |
3349 |
$51.5 |
1.22% |
$115.5 |
2.73% |
43.515 |
| BHPSN7 |
2025-11-05 14:50:41 |
20-Nov-2025 |
$43.01 |
$0.51 |
100 |
2061 |
$51 |
1.2% |
$116 |
2.74% |
43.52 |
| BHPKQ7 |
2025-11-05 11:29:06 |
20-Nov-2025 |
$43.5 |
$0.345 |
100 |
2849 |
$34.5 |
0.81% |
$148.5 |
3.51% |
43.845 |
| BHPKS7 |
2025-10-31 15:45:26 |
20-Nov-2025 |
$43.51 |
$0.332 |
100 |
1713 |
$33.2 |
0.78% |
$148.2 |
3.5% |
43.842 |
| BHPI98 |
2025-11-05 12:16:15 |
20-Nov-2025 |
$44 |
$0.222 |
100 |
6315 |
$22.2 |
0.52% |
$186.2 |
4.4% |
44.222 |
| BHPUD8 |
2025-11-05 10:54:28 |
20-Nov-2025 |
$44.01 |
$0.207 |
100 |
28256 |
$20.7 |
0.49% |
$185.7 |
4.38% |
44.217 |
| BHPKB8 |
2025-11-05 14:59:20 |
20-Nov-2025 |
$44.5 |
$0.122 |
100 |
618 |
$12.2 |
0.29% |
$226.2 |
5.34% |
44.622 |
| BHPKD8 |
2025-11-04 13:19:54 |
20-Nov-2025 |
$45 |
$0.07 |
100 |
5088 |
$7 |
0.17% |
$271 |
6.4% |
45.07 |
| BHPE99 |
2025-11-05 11:34:11 |
20-Nov-2025 |
$45.01 |
$0.07 |
100 |
1215 |
$7 |
0.17% |
$272 |
6.42% |
45.08 |
| BHPK19 |
2025-11-04 13:00:30 |
20-Nov-2025 |
$46 |
$0.04 |
100 |
11966 |
$4 |
0.09% |
$368 |
8.69% |
46.04 |
| BHP1K8 |
2025-11-05 10:44:36 |
20-Nov-2025 |
$46.01 |
$0.02 |
100 |
522 |
$2 |
0.05% |
$367 |
8.66% |
46.03 |
| BHPK39 |
2025-11-04 10:10:07 |
20-Nov-2025 |
$46.5 |
$0.08 |
100 |
269 |
$8 |
0.19% |
$422 |
9.96% |
46.58 |
| BHPL77 |
2025-11-04 15:48:50 |
18-Dec-2025 |
$42 |
$1.575 |
100 |
1215 |
$157.5 |
3.72% |
$121.5 |
2.87% |
43.575 |
| BHPL97 |
2025-11-03 13:08:57 |
18-Dec-2025 |
$43 |
$1.062 |
100 |
9775 |
$106.2 |
2.51% |
$170.2 |
4.02% |
44.062 |
| BHPLH7 |
2025-11-04 15:17:46 |
18-Dec-2025 |
$44 |
$0.669 |
100 |
4379 |
$66.9 |
1.58% |
$230.9 |
5.45% |
44.669 |
| BHPXL7 |
2025-11-05 11:37:31 |
18-Dec-2025 |
$44.5 |
$0.532 |
100 |
1088 |
$53.2 |
1.26% |
$267.2 |
6.31% |
45.032 |
| BHPLN7 |
2025-11-05 10:12:33 |
18-Dec-2025 |
$45 |
$0.405 |
100 |
2796 |
$40.5 |
0.96% |
$304.5 |
7.19% |
45.405 |
| BHPXA7 |
2025-10-31 15:33:09 |
18-Dec-2025 |
$45.01 |
$0.397 |
100 |
1051 |
$39.7 |
0.94% |
$304.7 |
7.19% |
45.407 |
| BHPIH8 |
2025-11-05 10:10:08 |
15-Jan-2026 |
$43 |
$1.44 |
100 |
562 |
$144 |
3.4% |
$208 |
4.91% |
44.44 |
| BHPIJ8 |
2025-11-03 15:55:44 |
15-Jan-2026 |
$43.5 |
$1.195 |
100 |
191 |
$119.5 |
2.82% |
$233.5 |
5.51% |
44.695 |
| BHPKF8 |
2025-10-31 13:18:43 |
15-Jan-2026 |
$44.5 |
$0.827 |
100 |
118 |
$82.7 |
1.95% |
$296.7 |
7% |
45.327 |
| BHPKH8 |
2025-10-31 15:07:57 |
15-Jan-2026 |
$45 |
$0.669 |
100 |
331 |
$66.9 |
1.58% |
$330.9 |
7.81% |
45.669 |
| BHPCM7 |
2025-11-03 14:03:33 |
15-Jan-2026 |
$47 |
$0.255 |
100 |
167 |
$25.5 |
0.6% |
$489.5 |
11.56% |
47.255 |
| BHPFO9 |
2025-11-05 13:51:45 |
19-Feb-2026 |
$42.5 |
$2.13 |
100 |
70 |
$213 |
5.03% |
$227 |
5.36% |
44.63 |
| BHPFU9 |
2025-11-04 15:52:12 |
19-Feb-2026 |
$44 |
$1.387 |
100 |
313 |
$138.7 |
3.27% |
$302.7 |
7.15% |
45.387 |
| BHPFW9 |
2025-11-04 13:32:08 |
19-Feb-2026 |
$44.5 |
$1.222 |
100 |
480 |
$122.2 |
2.88% |
$336.2 |
7.94% |
45.722 |
| BHPPR7 |
2025-10-31 13:48:11 |
19-Feb-2026 |
$44.51 |
$1.175 |
100 |
133 |
$117.5 |
2.77% |
$332.5 |
7.85% |
45.685 |
| BHPFY9 |
2025-11-04 14:06:45 |
19-Feb-2026 |
$45 |
$1.042 |
100 |
868 |
$104.2 |
2.46% |
$368.2 |
8.69% |
46.042 |
| BHPK99 |
2025-11-04 12:47:26 |
19-Feb-2026 |
$46 |
$0.77 |
100 |
100 |
$77 |
1.82% |
$441 |
10.41% |
46.77 |
| BHPDL7 |
2025-10-31 15:35:54 |
19-Feb-2026 |
$47.5 |
$0.442 |
100 |
23 |
$44.2 |
1.04% |
$558.2 |
13.18% |
47.942 |
| BHPT47 |
2025-11-05 11:12:42 |
19-Mar-2026 |
$42.5 |
$2.287 |
100 |
4452 |
$228.7 |
5.4% |
$242.7 |
5.73% |
44.787 |
| BHPMQ9 |
2025-11-05 10:40:21 |
19-Mar-2026 |
$47 |
$0.667 |
100 |
63 |
$66.7 |
1.57% |
$530.7 |
12.53% |
47.667 |
| BHPNY9 |
2025-11-05 11:01:47 |
18-Jun-2026 |
$30.01 |
$11.5 |
100 |
50 |
$1150 |
27.15% |
$-85 |
-2.01% |
41.51 |
| BHP7J9 |
2025-11-05 14:31:21 |
18-Jun-2026 |
$39.5 |
$4.695 |
100 |
95 |
$469.5 |
11.08% |
$183.5 |
4.33% |
44.195 |
| BHPIT8 |
2025-11-05 12:20:37 |
18-Jun-2026 |
$43.5 |
$2.375 |
100 |
149 |
$237.5 |
5.61% |
$351.5 |
8.3% |
45.875 |
| BHPL48 |
2025-11-04 11:43:06 |
18-Jun-2026 |
$44.5 |
$1.95 |
100 |
433 |
$195 |
4.6% |
$409 |
9.66% |
46.45 |
| BHPKS9 |
2025-11-03 14:25:49 |
18-Jun-2026 |
$45 |
$1.765 |
100 |
2195 |
$176.5 |
4.17% |
$440.5 |
10.4% |
46.765 |
| BHPBT9 |
2025-11-04 14:25:31 |
17-Sep-2026 |
$47 |
$1.72 |
100 |
15 |
$172 |
4.06% |
$636 |
15.01% |
48.72 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.655 |
-0.165 |
21.65 |
21.66 |
21.18 |
21.7 |
21.11 |
1191430 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG37 |
2025-11-05 10:27:26 |
20-Nov-2025 |
$21.5 |
$0.62 |
100 |
41 |
$62 |
2.86% |
$46.5 |
2.15% |
22.12 |
| BSLG97 |
2025-11-05 10:21:16 |
20-Nov-2025 |
$23 |
$0.105 |
100 |
95 |
$10.5 |
0.48% |
$145 |
6.7% |
23.105 |
| BSLGN7 |
2025-11-03 12:15:09 |
20-Nov-2025 |
$24 |
$0.032 |
100 |
308 |
$3.2 |
0.15% |
$237.7 |
10.98% |
24.032 |
| BSLME7 |
2025-10-31 13:10:39 |
15-Jan-2026 |
$22.5 |
$0.675 |
100 |
9743 |
$67.5 |
3.12% |
$152 |
7.02% |
23.175 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.9 |
0.06 |
4.9 |
4.91 |
4.86 |
4.91 |
4.85 |
13072014 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL7 |
2025-11-03 12:15:12 |
18-Dec-2025 |
$4.9 |
$0.097 |
100 |
5504 |
$9.7 |
1.98% |
$9.7 |
1.98% |
4.997 |
| TLS6G8 |
2025-11-03 13:12:52 |
18-Dec-2025 |
$5.01 |
$0.047 |
100 |
3473 |
$4.7 |
0.96% |
$15.7 |
3.2% |
5.057 |
| TLS3M7 |
2025-11-05 13:37:33 |
15-Jan-2026 |
$4.8 |
$0.185 |
100 |
1085 |
$18.5 |
3.78% |
$8.5 |
1.73% |
4.985 |
| TLSG67 |
2025-10-31 13:26:43 |
19-Feb-2026 |
$5 |
$0.115 |
100 |
57889 |
$11.5 |
2.35% |
$21.5 |
4.39% |
5.115 |
| TLSI37 |
2025-10-31 13:46:22 |
19-Feb-2026 |
$5.01 |
$0.1 |
100 |
419 |
$10 |
2.04% |
$21 |
4.29% |
5.11 |
| TLSJ87 |
2025-11-03 11:22:34 |
19-Mar-2026 |
$4.61 |
$0.315 |
100 |
1350 |
$31.5 |
6.43% |
$2.5 |
0.51% |
4.925 |
| TLSP89 |
2025-11-04 11:48:09 |
15-Jun-2028 |
$6 |
$0.11 |
100 |
2200 |
$11 |
2.24% |
$121 |
24.69% |
6.11 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.