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
|
50.16 |
0.04 |
50.16 |
50.17 |
50.58 |
50.6 |
50.09 |
2435257 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXY8 |
2026-03-23 15:47:42 |
26-Mar-2026 |
$47 |
$3.235 |
100 |
240 |
$323.5 |
6.45% |
$7.5 |
0.15% |
50.235 |
| BHPIO9 |
2026-03-23 12:15:05 |
26-Mar-2026 |
$47.01 |
$3.225 |
100 |
5 |
$322.5 |
6.43% |
$7.5 |
0.15% |
50.235 |
| BHPTN8 |
2026-03-23 11:03:25 |
26-Mar-2026 |
$47.5 |
$2.735 |
100 |
33 |
$273.5 |
5.45% |
$7.5 |
0.15% |
50.235 |
| BHPIQ9 |
2026-03-23 15:41:31 |
26-Mar-2026 |
$47.51 |
$2.725 |
100 |
20 |
$272.5 |
5.43% |
$7.5 |
0.15% |
50.235 |
| BHPTP8 |
2026-03-26 11:08:59 |
26-Mar-2026 |
$48 |
$2.235 |
100 |
145 |
$223.5 |
4.46% |
$7.5 |
0.15% |
50.235 |
| BHPZY8 |
2026-03-24 15:52:22 |
26-Mar-2026 |
$48.51 |
$1.735 |
100 |
50 |
$173.5 |
3.46% |
$8.5 |
0.17% |
50.245 |
| BHPTT8 |
2026-03-24 13:28:37 |
26-Mar-2026 |
$49 |
$1.26 |
100 |
200 |
$126 |
2.51% |
$10 |
0.2% |
50.26 |
| BHPTV8 |
2026-03-25 13:43:11 |
26-Mar-2026 |
$49.5 |
$0.69 |
100 |
433 |
$69 |
1.38% |
$3 |
0.06% |
50.19 |
| BHPY18 |
2026-03-25 10:09:19 |
26-Mar-2026 |
$49.51 |
$0.68 |
100 |
34 |
$68 |
1.36% |
$3 |
0.06% |
50.19 |
| BHPTX8 |
2026-03-24 12:40:51 |
26-Mar-2026 |
$50 |
$0.312 |
100 |
293 |
$31.2 |
0.62% |
$15.2 |
0.3% |
50.312 |
| BHPY38 |
2026-03-25 12:39:28 |
26-Mar-2026 |
$50.01 |
$0.29 |
100 |
850 |
$29 |
0.58% |
$14 |
0.28% |
50.3 |
| BHPTZ8 |
2026-03-25 13:06:44 |
26-Mar-2026 |
$51 |
$0.1 |
100 |
697 |
$10 |
0.2% |
$94 |
1.87% |
51.1 |
| BHPVG8 |
2026-03-25 11:14:09 |
26-Mar-2026 |
$51.01 |
$0.055 |
100 |
11602 |
$5.5 |
0.11% |
$90.5 |
1.8% |
51.065 |
| BHPCN9 |
2026-03-23 12:57:10 |
02-Apr-2026 |
$47 |
$3.405 |
100 |
60 |
$340.5 |
6.79% |
$24.5 |
0.49% |
50.405 |
| BHPCT9 |
2026-03-23 11:51:20 |
02-Apr-2026 |
$48 |
$2.525 |
100 |
3 |
$252.5 |
5.03% |
$36.5 |
0.73% |
50.525 |
| BHPG69 |
2026-03-23 14:52:34 |
02-Apr-2026 |
$48.01 |
$2.525 |
100 |
40 |
$252.5 |
5.03% |
$37.5 |
0.75% |
50.535 |
| BHPCV9 |
2026-03-24 12:43:48 |
02-Apr-2026 |
$48.5 |
$2.105 |
100 |
77 |
$210.5 |
4.2% |
$44.5 |
0.89% |
50.605 |
| BHPD29 |
2026-03-26 11:37:58 |
02-Apr-2026 |
$50 |
$1.165 |
100 |
882 |
$116.5 |
2.32% |
$100.5 |
2% |
51.165 |
| BHPFR9 |
2026-03-25 15:44:26 |
02-Apr-2026 |
$50.01 |
$1.087 |
100 |
402 |
$108.7 |
2.17% |
$93.7 |
1.87% |
51.097 |
| BHPEI9 |
2026-03-26 11:03:27 |
02-Apr-2026 |
$51 |
$0.662 |
100 |
888 |
$66.2 |
1.32% |
$150.2 |
2.99% |
51.662 |
| BHPFT9 |
2026-03-25 13:20:27 |
02-Apr-2026 |
$51.01 |
$0.615 |
100 |
401 |
$61.5 |
1.23% |
$146.5 |
2.92% |
51.625 |
| BHPEM9 |
2026-03-26 10:10:37 |
02-Apr-2026 |
$52 |
$0.32 |
100 |
400 |
$32 |
0.64% |
$216 |
4.31% |
52.32 |
| BHPET9 |
2026-03-25 11:11:15 |
02-Apr-2026 |
$53 |
$0.142 |
100 |
540 |
$14.2 |
0.28% |
$298.2 |
5.94% |
53.142 |
| BHPEX9 |
2026-03-25 15:32:21 |
02-Apr-2026 |
$55 |
$0.1 |
100 |
300 |
$10 |
0.2% |
$494 |
9.85% |
55.1 |
| BHPPR9 |
2026-03-23 15:22:11 |
09-Apr-2026 |
$47 |
$3.517 |
100 |
4 |
$351.7 |
7.01% |
$35.7 |
0.71% |
50.517 |
| BHPS19 |
2026-03-23 12:06:52 |
09-Apr-2026 |
$48.01 |
$2.705 |
100 |
44 |
$270.5 |
5.39% |
$55.5 |
1.11% |
50.715 |
| BHPPZ9 |
2026-03-25 12:06:40 |
09-Apr-2026 |
$49 |
$1.972 |
100 |
12 |
$197.2 |
3.93% |
$81.2 |
1.62% |
50.972 |
| BHPQ29 |
2026-03-25 16:01:01 |
09-Apr-2026 |
$49.5 |
$1.637 |
100 |
30 |
$163.7 |
3.26% |
$97.7 |
1.95% |
51.137 |
| BHPQ49 |
2026-03-24 10:44:56 |
09-Apr-2026 |
$50 |
$1.339 |
100 |
32 |
$133.9 |
2.67% |
$117.9 |
2.35% |
51.339 |
| BHPTA9 |
2026-03-24 10:37:25 |
09-Apr-2026 |
$50.01 |
$1.327 |
100 |
40 |
$132.7 |
2.65% |
$117.7 |
2.35% |
51.337 |
| BHPQ69 |
2026-03-25 14:09:23 |
09-Apr-2026 |
$51 |
$0.91 |
100 |
600 |
$91 |
1.81% |
$175 |
3.49% |
51.91 |
| BHPQA9 |
2026-03-25 11:12:33 |
09-Apr-2026 |
$53 |
$0.29 |
100 |
150 |
$29 |
0.58% |
$313 |
6.24% |
53.29 |
| BHPQO8 |
2026-03-24 10:12:54 |
16-Apr-2026 |
$39.01 |
$11.315 |
100 |
240 |
$1131.5 |
22.56% |
$16.5 |
0.33% |
50.325 |
| BHPEH7 |
2026-03-25 14:18:16 |
16-Apr-2026 |
$46 |
$4.62 |
100 |
200 |
$462 |
9.21% |
$46 |
0.92% |
50.62 |
| BHPLC9 |
2026-03-23 12:06:30 |
16-Apr-2026 |
$46.51 |
$4.23 |
100 |
423 |
$423 |
8.43% |
$58 |
1.16% |
50.74 |
| BHPEN7 |
2026-03-24 15:54:36 |
16-Apr-2026 |
$47.5 |
$3.349 |
100 |
326 |
$334.9 |
6.68% |
$68.9 |
1.37% |
50.849 |
| BHPS38 |
2026-03-25 11:03:51 |
16-Apr-2026 |
$48 |
$2.96 |
100 |
256 |
$296 |
5.9% |
$80 |
1.59% |
50.96 |
| BHPSI9 |
2026-03-24 15:48:49 |
16-Apr-2026 |
$48.01 |
$2.96 |
100 |
959 |
$296 |
5.9% |
$81 |
1.61% |
50.97 |
| BHPVU8 |
2026-03-24 15:59:23 |
16-Apr-2026 |
$48.5 |
$2.617 |
100 |
99 |
$261.7 |
5.22% |
$95.7 |
1.91% |
51.117 |
| BHPWN8 |
2026-03-25 10:27:49 |
16-Apr-2026 |
$49 |
$2.3 |
100 |
823 |
$230 |
4.59% |
$114 |
2.27% |
51.3 |
| BHPWP8 |
2026-03-23 15:52:29 |
16-Apr-2026 |
$49.01 |
$2.267 |
100 |
410 |
$226.7 |
4.52% |
$111.7 |
2.23% |
51.277 |
| BHPRJ9 |
2026-03-24 15:05:56 |
16-Apr-2026 |
$49.5 |
$1.97 |
100 |
154 |
$197 |
3.93% |
$131 |
2.61% |
51.47 |
| BHPSM9 |
2026-03-25 14:00:49 |
16-Apr-2026 |
$50 |
$1.687 |
100 |
665 |
$168.7 |
3.36% |
$152.7 |
3.04% |
51.687 |
| BHP1U7 |
2026-03-25 10:12:09 |
16-Apr-2026 |
$50.01 |
$1.667 |
100 |
864 |
$166.7 |
3.32% |
$151.7 |
3.02% |
51.677 |
| BHPQL9 |
2026-03-25 15:49:23 |
16-Apr-2026 |
$51 |
$1.18 |
100 |
598 |
$118 |
2.35% |
$202 |
4.03% |
52.18 |
| BHPQN9 |
2026-03-25 11:17:37 |
16-Apr-2026 |
$51.01 |
$1.162 |
100 |
290 |
$116.2 |
2.32% |
$201.2 |
4.01% |
52.172 |
| BHPSO9 |
2026-03-25 15:12:37 |
16-Apr-2026 |
$52 |
$0.795 |
100 |
12175 |
$79.5 |
1.58% |
$263.5 |
5.25% |
52.795 |
| BHPSQ9 |
2026-03-25 13:46:26 |
16-Apr-2026 |
$52.01 |
$0.775 |
100 |
501 |
$77.5 |
1.55% |
$262.5 |
5.23% |
52.785 |
| BHPTP9 |
2026-03-26 10:33:52 |
16-Apr-2026 |
$53 |
$0.495 |
100 |
1533 |
$49.5 |
0.99% |
$333.5 |
6.65% |
53.495 |
| BHPTR9 |
2026-03-24 12:56:31 |
16-Apr-2026 |
$53.01 |
$0.485 |
100 |
1467 |
$48.5 |
0.97% |
$333.5 |
6.65% |
53.495 |
| BHPV29 |
2026-03-26 10:31:20 |
16-Apr-2026 |
$54 |
$0.3 |
100 |
1536 |
$30 |
0.6% |
$414 |
8.25% |
54.3 |
| BHPV49 |
2026-03-26 10:30:32 |
16-Apr-2026 |
$54.01 |
$0.29 |
100 |
845 |
$29 |
0.58% |
$414 |
8.25% |
54.3 |
| BHP3N7 |
2026-03-26 11:51:32 |
16-Apr-2026 |
$55 |
$0.175 |
100 |
833 |
$17.5 |
0.35% |
$501.5 |
10% |
55.175 |
| BHP3U7 |
2026-03-26 10:34:32 |
16-Apr-2026 |
$55.01 |
$0.169 |
100 |
883 |
$16.9 |
0.34% |
$501.9 |
10.01% |
55.179 |
| BHP8U7 |
2026-03-24 12:04:26 |
16-Apr-2026 |
$56 |
$0.102 |
100 |
1675 |
$10.2 |
0.2% |
$594.2 |
11.85% |
56.102 |
| BHP9N7 |
2026-03-25 11:34:03 |
16-Apr-2026 |
$57 |
$0.052 |
100 |
896 |
$5.2 |
0.1% |
$689.2 |
13.74% |
57.052 |
| BHPJ97 |
2026-03-25 13:46:29 |
16-Apr-2026 |
$58 |
$0.028 |
100 |
804 |
$2.8 |
0.06% |
$786.8 |
15.69% |
58.028 |
| BHPVW8 |
2026-03-23 14:59:08 |
21-May-2026 |
$48.5 |
$3.625 |
100 |
114 |
$362.5 |
7.23% |
$196.5 |
3.92% |
52.125 |
| BHPX28 |
2026-03-24 13:38:20 |
21-May-2026 |
$49 |
$3.317 |
100 |
185 |
$331.7 |
6.61% |
$215.7 |
4.3% |
52.317 |
| BHPRL9 |
2026-03-23 15:56:23 |
21-May-2026 |
$49.5 |
$3.015 |
100 |
172 |
$301.5 |
6.01% |
$235.5 |
4.69% |
52.515 |
| BHPT79 |
2026-03-25 12:11:12 |
21-May-2026 |
$50 |
$2.73 |
100 |
552 |
$273 |
5.44% |
$257 |
5.12% |
52.73 |
| BHPQP9 |
2026-03-25 10:25:01 |
21-May-2026 |
$51 |
$2.235 |
100 |
218 |
$223.5 |
4.46% |
$307.5 |
6.13% |
53.235 |
| BHPQR9 |
2026-03-24 12:20:23 |
21-May-2026 |
$51.01 |
$2.225 |
100 |
150 |
$222.5 |
4.44% |
$307.5 |
6.13% |
53.235 |
| BHPQT9 |
2026-03-25 14:06:05 |
21-May-2026 |
$52 |
$1.839 |
100 |
226 |
$183.9 |
3.67% |
$367.9 |
7.33% |
53.839 |
| BHPQX9 |
2026-03-24 12:56:23 |
21-May-2026 |
$52.01 |
$1.782 |
100 |
184 |
$178.2 |
3.55% |
$363.2 |
7.24% |
53.792 |
| BHPR29 |
2026-03-26 10:10:39 |
21-May-2026 |
$53 |
$1.462 |
100 |
1427 |
$146.2 |
2.91% |
$430.2 |
8.58% |
54.462 |
| BHPR49 |
2026-03-25 12:19:27 |
21-May-2026 |
$53.01 |
$1.415 |
100 |
330 |
$141.5 |
2.82% |
$426.5 |
8.5% |
54.425 |
| BHPSS9 |
2026-03-26 11:57:23 |
21-May-2026 |
$54 |
$1.089 |
100 |
540 |
$108.9 |
2.17% |
$492.9 |
9.83% |
55.089 |
| BHPSU9 |
2026-03-23 11:08:55 |
21-May-2026 |
$54.01 |
$1.085 |
100 |
61 |
$108.5 |
2.16% |
$493.5 |
9.84% |
55.095 |
| BHPSW9 |
2026-03-25 11:36:28 |
21-May-2026 |
$55 |
$0.87 |
100 |
988 |
$87 |
1.73% |
$571 |
11.38% |
55.87 |
| BHPSY9 |
2026-03-24 11:55:53 |
21-May-2026 |
$55.01 |
$0.827 |
100 |
2195 |
$82.7 |
1.65% |
$567.7 |
11.32% |
55.837 |
| BHPWQ7 |
2026-03-24 11:54:43 |
21-May-2026 |
$60 |
$0.18 |
100 |
173 |
$18 |
0.36% |
$1002 |
19.98% |
60.18 |
| BHPKS9 |
2026-03-23 10:35:06 |
18-Jun-2026 |
$45 |
$6.645 |
100 |
2092 |
$664.5 |
13.25% |
$148.5 |
2.96% |
51.645 |
| BHPNU8 |
2026-03-23 10:13:32 |
18-Jun-2026 |
$45.5 |
$6.26 |
100 |
1010 |
$626 |
12.48% |
$160 |
3.19% |
51.76 |
| BHPL39 |
2026-03-26 11:33:57 |
18-Jun-2026 |
$48 |
$4.505 |
100 |
270 |
$450.5 |
8.98% |
$234.5 |
4.68% |
52.505 |
| BHPL59 |
2026-03-24 11:17:27 |
18-Jun-2026 |
$49 |
$3.922 |
100 |
2057 |
$392.2 |
7.82% |
$276.2 |
5.51% |
52.922 |
| BHPL79 |
2026-03-23 13:25:35 |
18-Jun-2026 |
$50 |
$3.372 |
100 |
301 |
$337.2 |
6.72% |
$321.2 |
6.4% |
53.372 |
| BHPTX9 |
2026-03-24 13:20:58 |
18-Jun-2026 |
$51 |
$2.852 |
100 |
14 |
$285.2 |
5.69% |
$369.2 |
7.36% |
53.852 |
| BHPQI9 |
2026-03-25 13:43:00 |
18-Jun-2026 |
$52 |
$2.4 |
100 |
2408 |
$240 |
4.78% |
$424 |
8.45% |
54.4 |
| BHP5H7 |
2026-03-24 11:25:59 |
18-Jun-2026 |
$53 |
$1.977 |
100 |
790 |
$197.7 |
3.94% |
$481.7 |
9.6% |
54.977 |
| BHP1X8 |
2026-03-25 11:50:40 |
18-Jun-2026 |
$55 |
$1.319 |
100 |
510 |
$131.9 |
2.63% |
$615.9 |
12.28% |
56.319 |
| BHPQZ9 |
2026-03-23 13:17:06 |
18-Jun-2026 |
$56 |
$1.065 |
100 |
1680 |
$106.5 |
2.12% |
$690.5 |
13.77% |
57.065 |
| BHPVC9 |
2026-03-25 14:10:24 |
18-Jun-2026 |
$57 |
$0.85 |
100 |
24 |
$85 |
1.69% |
$769 |
15.33% |
57.85 |
| BHPQW8 |
2026-03-23 12:21:57 |
18-Jun-2026 |
$65 |
$0.1 |
100 |
110 |
$10 |
0.2% |
$1494 |
29.78% |
65.1 |
| BHP4F8 |
2026-03-24 15:27:05 |
16-Jul-2026 |
$51 |
$3.365 |
100 |
136 |
$336.5 |
6.71% |
$420.5 |
8.38% |
54.365 |
| BHPXP8 |
2026-03-23 13:06:02 |
16-Jul-2026 |
$52.01 |
$2.835 |
100 |
15 |
$283.5 |
5.65% |
$468.5 |
9.34% |
54.845 |
| BHPGQ7 |
2026-03-23 16:09:20 |
16-Jul-2026 |
$57 |
$1.215 |
100 |
534 |
$121.5 |
2.42% |
$805.5 |
16.06% |
58.215 |
| BHPXG7 |
2026-03-26 11:24:08 |
20-Aug-2026 |
$49.5 |
$4.715 |
100 |
130 |
$471.5 |
9.4% |
$405.5 |
8.08% |
54.215 |
| BHPXI7 |
2026-03-25 14:48:25 |
20-Aug-2026 |
$50 |
$4.497 |
100 |
83 |
$449.7 |
8.97% |
$433.7 |
8.65% |
54.497 |
| BHPE59 |
2026-03-24 15:12:52 |
17-Sep-2026 |
$49 |
$5.189 |
100 |
20 |
$518.9 |
10.34% |
$402.9 |
8.03% |
54.189 |
| BHP5H8 |
2026-03-26 10:20:32 |
17-Sep-2026 |
$55 |
$2.475 |
100 |
1005 |
$247.5 |
4.93% |
$731.5 |
14.58% |
57.475 |
| BHP2N7 |
2026-03-25 15:14:01 |
17-Dec-2026 |
$23 |
$27.7 |
100 |
150 |
$2770 |
55.22% |
$54 |
1.08% |
50.7 |
| BHPW69 |
2026-03-23 11:53:08 |
17-Dec-2026 |
$48 |
$6.5 |
100 |
175 |
$650 |
12.96% |
$434 |
8.65% |
54.5 |
| BHPWI9 |
2026-03-23 10:34:54 |
17-Dec-2026 |
$56 |
$2.875 |
100 |
681 |
$287.5 |
5.73% |
$871.5 |
17.37% |
58.875 |
| BHPYL8 |
2026-03-25 13:40:17 |
17-Dec-2026 |
$66.01 |
$1 |
100 |
25 |
$100 |
1.99% |
$1685 |
33.59% |
67.01 |
| BHPSV8 |
2026-03-25 15:17:22 |
18-Mar-2027 |
$68 |
$1.02 |
100 |
15 |
$102 |
2.03% |
$1886 |
37.6% |
69.02 |
| BHPJY9 |
2026-03-24 11:39:15 |
16-Dec-2027 |
$45 |
$10.225 |
100 |
3 |
$1022.5 |
20.38% |
$506.5 |
10.1% |
55.225 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.32 |
0 |
5.32 |
5.33 |
5.33 |
5.365 |
5.315 |
4105645 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL8 |
2026-03-24 15:09:40 |
16-Apr-2026 |
$5.25 |
$0.12 |
100 |
9420 |
$12 |
2.26% |
$5 |
0.94% |
5.37 |
| TLSWZ8 |
2026-03-24 13:50:21 |
21-May-2026 |
$5.51 |
$0.052 |
100 |
10320 |
$5.2 |
0.98% |
$24.2 |
4.55% |
5.562 |
| TLSNX7 |
2026-03-25 10:37:10 |
18-Jun-2026 |
$5.5 |
$0.082 |
100 |
170 |
$8.2 |
1.54% |
$26.2 |
4.92% |
5.582 |
| TLSKO8 |
2026-03-23 11:31:24 |
18-Jun-2026 |
$5.51 |
$0.08 |
100 |
1190 |
$8 |
1.5% |
$27 |
5.08% |
5.59 |
| TLSJU9 |
2026-03-25 11:11:07 |
18-Mar-2027 |
$5.76 |
$0.145 |
100 |
70 |
$14.5 |
2.73% |
$58.5 |
11% |
5.905 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.