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
|
55.92 |
0 |
55.86 |
56.01 |
55.4 |
56.14 |
55.4 |
11939330 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPAL7 |
2026-04-17 14:27:03 |
23-Apr-2026 |
$54.01 |
$2.24 |
100 |
0 |
$224 |
4.01% |
$33 |
0.59% |
56.25 |
| BHP5F9 |
2026-04-16 14:56:10 |
23-Apr-2026 |
$55 |
$1.5 |
100 |
99 |
$150 |
2.68% |
$58 |
1.04% |
56.5 |
| BHP5H9 |
2026-04-17 14:55:49 |
23-Apr-2026 |
$56 |
$0.91 |
100 |
816 |
$91 |
1.63% |
$99 |
1.77% |
56.91 |
| BHPAT7 |
2026-04-16 15:08:21 |
23-Apr-2026 |
$56.01 |
$0.905 |
100 |
412 |
$90.5 |
1.62% |
$99.5 |
1.78% |
56.915 |
| BHP6F9 |
2026-04-17 11:29:23 |
23-Apr-2026 |
$57 |
$0.49 |
100 |
1041 |
$49 |
0.88% |
$157 |
2.81% |
57.49 |
| BHP9G9 |
2026-04-17 14:37:40 |
23-Apr-2026 |
$58 |
$0.235 |
100 |
750 |
$23.5 |
0.42% |
$231.5 |
4.14% |
58.235 |
| BHPA37 |
2026-04-16 15:25:04 |
23-Apr-2026 |
$60 |
$0.035 |
100 |
825 |
$3.5 |
0.06% |
$411.5 |
7.36% |
60.035 |
| BHPAP7 |
2026-04-16 15:38:23 |
23-Apr-2026 |
$62 |
$0.003 |
100 |
368 |
$0.3 |
0.01% |
$608.3 |
10.88% |
62.003 |
| BHPAV8 |
2026-04-16 15:08:17 |
30-Apr-2026 |
$55 |
$1.83 |
100 |
736 |
$183 |
3.27% |
$91 |
1.63% |
56.83 |
| BHPAX8 |
2026-04-17 14:57:30 |
30-Apr-2026 |
$56 |
$1.245 |
100 |
255 |
$124.5 |
2.23% |
$132.5 |
2.37% |
57.245 |
| BHPA49 |
2026-04-17 12:53:52 |
30-Apr-2026 |
$59 |
$0.28 |
100 |
575 |
$28 |
0.5% |
$336 |
6.01% |
59.28 |
| BHPAY9 |
2026-04-17 15:48:38 |
30-Apr-2026 |
$59.01 |
$0.28 |
100 |
0 |
$28 |
0.5% |
$337 |
6.03% |
59.29 |
| BHPA69 |
2026-04-17 12:52:02 |
30-Apr-2026 |
$60 |
$0.155 |
100 |
250 |
$15.5 |
0.28% |
$423.5 |
7.57% |
60.155 |
| BHPHX9 |
2026-04-17 14:27:12 |
07-May-2026 |
$58.01 |
$0.665 |
100 |
0 |
$66.5 |
1.19% |
$275.5 |
4.93% |
58.675 |
| BHPH99 |
2026-04-17 13:41:02 |
07-May-2026 |
$61 |
$0.16 |
100 |
0 |
$16 |
0.29% |
$524 |
9.37% |
61.16 |
| BHPIX8 |
2026-04-17 15:25:41 |
21-May-2026 |
$0.01 |
$56.1 |
100 |
95 |
$5610 |
100.32% |
$19 |
0.34% |
56.11 |
| BHPGM8 |
2026-04-17 15:05:15 |
21-May-2026 |
$43 |
$13.13 |
100 |
50 |
$1313 |
23.48% |
$21 |
0.38% |
56.13 |
| BHPS58 |
2026-04-17 13:09:32 |
21-May-2026 |
$47 |
$9.23 |
100 |
1143 |
$923 |
16.51% |
$31 |
0.55% |
56.23 |
| BHPQX9 |
2026-04-16 11:30:05 |
21-May-2026 |
$52.01 |
$4.66 |
100 |
521 |
$466 |
8.33% |
$75 |
1.34% |
56.67 |
| BHPR29 |
2026-04-16 10:30:43 |
21-May-2026 |
$53 |
$3.875 |
100 |
1658 |
$387.5 |
6.93% |
$95.5 |
1.71% |
56.875 |
| BHPR49 |
2026-04-16 15:42:46 |
21-May-2026 |
$53.01 |
$3.875 |
100 |
480 |
$387.5 |
6.93% |
$96.5 |
1.73% |
56.885 |
| BHPSY9 |
2026-04-16 12:24:59 |
21-May-2026 |
$55.01 |
$2.5 |
100 |
2366 |
$250 |
4.47% |
$159 |
2.84% |
57.51 |
| BHPT39 |
2026-04-17 10:33:05 |
21-May-2026 |
$56 |
$1.94 |
100 |
721 |
$194 |
3.47% |
$202 |
3.61% |
57.94 |
| BHPV69 |
2026-04-16 15:16:56 |
21-May-2026 |
$57 |
$1.46 |
100 |
550 |
$146 |
2.61% |
$254 |
4.54% |
58.46 |
| BHP3X7 |
2026-04-17 11:36:42 |
21-May-2026 |
$58 |
$1.075 |
100 |
1586 |
$107.5 |
1.92% |
$315.5 |
5.64% |
59.075 |
| BHP4F7 |
2026-04-16 14:48:33 |
21-May-2026 |
$58.01 |
$1.07 |
100 |
345 |
$107 |
1.91% |
$316 |
5.65% |
59.08 |
| BHP9X7 |
2026-04-16 12:52:08 |
21-May-2026 |
$59 |
$0.765 |
100 |
12415 |
$76.5 |
1.37% |
$384.5 |
6.88% |
59.765 |
| BHP0F8 |
2026-04-17 14:49:33 |
21-May-2026 |
$59.01 |
$0.765 |
100 |
41 |
$76.5 |
1.37% |
$385.5 |
6.89% |
59.775 |
| BHPWQ7 |
2026-04-16 11:02:12 |
21-May-2026 |
$60 |
$0.535 |
100 |
1574 |
$53.5 |
0.96% |
$461.5 |
8.25% |
60.535 |
| BHPJM8 |
2026-04-17 14:49:30 |
21-May-2026 |
$62 |
$0.25 |
100 |
1595 |
$25 |
0.45% |
$633 |
11.32% |
62.25 |
| BHPKD8 |
2026-04-17 10:23:54 |
21-May-2026 |
$63 |
$0.17 |
100 |
2 |
$17 |
0.3% |
$725 |
12.96% |
63.17 |
| BHPXH8 |
2026-04-16 11:03:00 |
18-Jun-2026 |
$54.01 |
$3.905 |
100 |
133 |
$390.5 |
6.98% |
$199.5 |
3.57% |
57.915 |
| BHPVA9 |
2026-04-17 10:34:00 |
18-Jun-2026 |
$56.01 |
$2.73 |
100 |
2194 |
$273 |
4.88% |
$282 |
5.04% |
58.74 |
| BHPVE9 |
2026-04-17 11:28:09 |
18-Jun-2026 |
$57.01 |
$2.235 |
100 |
238 |
$223.5 |
4% |
$332.5 |
5.95% |
59.245 |
| BHP4X7 |
2026-04-17 11:37:47 |
18-Jun-2026 |
$59 |
$1.445 |
100 |
63 |
$144.5 |
2.58% |
$452.5 |
8.09% |
60.445 |
| BHP0H8 |
2026-04-17 14:49:39 |
18-Jun-2026 |
$60 |
$1.13 |
100 |
752 |
$113 |
2.02% |
$521 |
9.32% |
61.13 |
| BHPPX8 |
2026-04-16 11:22:44 |
18-Jun-2026 |
$61.01 |
$0.87 |
100 |
40 |
$87 |
1.56% |
$596 |
10.66% |
61.88 |
| BHPSN8 |
2026-04-17 13:36:56 |
18-Jun-2026 |
$66 |
$0.205 |
100 |
102 |
$20.5 |
0.37% |
$1028.5 |
18.39% |
66.205 |
| BHPB27 |
2026-04-17 14:42:07 |
16-Jul-2026 |
$45 |
$11.66 |
100 |
100 |
$1166 |
20.85% |
$74 |
1.32% |
56.66 |
| BHP3F8 |
2026-04-16 10:19:46 |
16-Jul-2026 |
$47.5 |
$9.445 |
100 |
43 |
$944.5 |
16.89% |
$102.5 |
1.83% |
56.945 |
| BHP4X8 |
2026-04-16 11:05:31 |
16-Jul-2026 |
$56 |
$3.35 |
100 |
289 |
$335 |
5.99% |
$343 |
6.13% |
59.35 |
| BHPLW7 |
2026-04-16 14:59:53 |
16-Jul-2026 |
$62 |
$1.09 |
100 |
194 |
$109 |
1.95% |
$717 |
12.82% |
63.09 |
| BHPM97 |
2026-04-17 15:40:57 |
16-Jul-2026 |
$65 |
$0.56 |
100 |
4 |
$56 |
1% |
$964 |
17.24% |
65.56 |
| BHPX97 |
2026-04-17 14:43:22 |
20-Aug-2026 |
$48 |
$9.55 |
100 |
115 |
$955 |
17.08% |
$163 |
2.91% |
57.55 |
| BHPKS8 |
2026-04-17 15:11:33 |
17-Sep-2026 |
$30 |
$26.435 |
100 |
80 |
$2643.5 |
47.27% |
$51.5 |
0.92% |
56.435 |
| BHP5H8 |
2026-04-17 14:20:55 |
17-Sep-2026 |
$55 |
$4.83 |
100 |
1024 |
$483 |
8.64% |
$391 |
6.99% |
59.83 |
| BHPKJ8 |
2026-04-16 14:18:58 |
17-Sep-2026 |
$65.01 |
$1.05 |
100 |
35 |
$105 |
1.88% |
$1014 |
18.13% |
66.06 |
| BHPKE7 |
2026-04-17 15:33:51 |
17-Dec-2026 |
$59 |
$3.915 |
100 |
23 |
$391.5 |
7% |
$699.5 |
12.51% |
62.915 |
| BHPTE7 |
2026-04-16 12:04:41 |
18-Mar-2027 |
$39 |
$18.175 |
100 |
10 |
$1817.5 |
32.5% |
$125.5 |
2.24% |
57.175 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.59 |
0.14 |
28.41 |
28.62 |
28.22 |
28.66 |
28.04 |
1051054 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMJ8 |
2026-04-17 15:45:53 |
21-May-2026 |
$30.01 |
$0.445 |
103 |
16 |
$45.84 |
1.56% |
$192.1 |
6.52% |
30.455 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.33 |
-0.01 |
5.31 |
5.33 |
5.33 |
5.34 |
5.29 |
36702925 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSWB8 |
2026-04-17 14:14:58 |
21-May-2026 |
$5.25 |
$0.155 |
100 |
3127 |
$15.5 |
2.91% |
$7.5 |
1.41% |
5.405 |
| TLSG89 |
2026-04-16 15:44:12 |
20-Aug-2026 |
$5.75 |
$0.05 |
100 |
226 |
$5 |
0.94% |
$47 |
8.82% |
5.8 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.