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
|
62.31 |
1.76 |
61.96 |
62.31 |
61.5 |
62.33 |
61.39 |
29984452 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP557 |
2026-05-29 15:18:16 |
04-Jun-2026 |
$58 |
$4.42 |
100 |
1173 |
$442 |
7.09% |
$11 |
0.18% |
62.42 |
| BHP5I7 |
2026-05-28 15:43:42 |
04-Jun-2026 |
$59 |
$3.485 |
100 |
1124 |
$348.5 |
5.59% |
$17.5 |
0.28% |
62.485 |
| BHP5B7 |
2026-05-28 15:44:17 |
04-Jun-2026 |
$60 |
$2.62 |
100 |
595 |
$262 |
4.2% |
$31 |
0.5% |
62.62 |
| BHP5O7 |
2026-05-28 14:25:22 |
04-Jun-2026 |
$61 |
$1.855 |
100 |
1050 |
$185.5 |
2.98% |
$54.5 |
0.87% |
62.855 |
| BHP5C7 |
2026-05-29 14:54:00 |
04-Jun-2026 |
$62 |
$1.225 |
100 |
505 |
$122.5 |
1.97% |
$91.5 |
1.47% |
63.225 |
| BHP5D7 |
2026-05-29 15:52:05 |
04-Jun-2026 |
$63 |
$0.745 |
100 |
801 |
$74.5 |
1.2% |
$143.5 |
2.3% |
63.745 |
| BHP539 |
2026-05-29 14:05:25 |
04-Jun-2026 |
$63.01 |
$0.735 |
100 |
260 |
$73.5 |
1.18% |
$143.5 |
2.3% |
63.745 |
| BHP5W7 |
2026-05-29 15:52:40 |
04-Jun-2026 |
$64 |
$0.41 |
100 |
518 |
$41 |
0.66% |
$210 |
3.37% |
64.41 |
| BHP589 |
2026-05-29 13:31:15 |
04-Jun-2026 |
$64.01 |
$0.405 |
100 |
105 |
$40.5 |
0.65% |
$210.5 |
3.38% |
64.415 |
| BHP548 |
2026-05-29 15:31:54 |
04-Jun-2026 |
$65 |
$0.2 |
100 |
1020 |
$20 |
0.32% |
$289 |
4.64% |
65.2 |
| BHP518 |
2026-05-29 14:40:42 |
04-Jun-2026 |
$66 |
$0.085 |
100 |
0 |
$8.5 |
0.14% |
$377.5 |
6.06% |
66.085 |
| BHP7T7 |
2026-05-28 13:25:53 |
11-Jun-2026 |
$61 |
$2.155 |
100 |
20 |
$215.5 |
3.46% |
$84.5 |
1.36% |
63.155 |
| BHP7I7 |
2026-05-29 13:31:15 |
11-Jun-2026 |
$62 |
$1.555 |
100 |
349 |
$155.5 |
2.5% |
$124.5 |
2% |
63.555 |
| BHP7T9 |
2026-05-29 14:00:35 |
11-Jun-2026 |
$65.01 |
$0.435 |
100 |
0 |
$43.5 |
0.7% |
$313.5 |
5.03% |
65.445 |
| BHPUI7 |
2026-05-28 14:39:14 |
18-Jun-2026 |
$43.01 |
$19.405 |
100 |
595 |
$1940.5 |
31.14% |
$10.5 |
0.17% |
62.415 |
| BHP5K9 |
2026-05-28 10:45:04 |
18-Jun-2026 |
$47.51 |
$14.92 |
100 |
370 |
$1492 |
23.94% |
$12 |
0.19% |
62.43 |
| BHP5H7 |
2026-05-28 14:46:58 |
18-Jun-2026 |
$53 |
$9.495 |
100 |
723 |
$949.5 |
15.24% |
$18.5 |
0.3% |
62.495 |
| BHPUL8 |
2026-05-29 15:58:12 |
18-Jun-2026 |
$54 |
$8.525 |
100 |
821 |
$852.5 |
13.68% |
$21.5 |
0.35% |
62.525 |
| BHP1X8 |
2026-05-29 10:39:56 |
18-Jun-2026 |
$55 |
$7.565 |
100 |
1561 |
$756.5 |
12.14% |
$25.5 |
0.41% |
62.565 |
| BHP4X7 |
2026-05-29 13:18:59 |
18-Jun-2026 |
$59 |
$3.975 |
100 |
1455 |
$397.5 |
6.38% |
$66.5 |
1.07% |
62.975 |
| BHP0H8 |
2026-05-29 14:01:40 |
18-Jun-2026 |
$60 |
$3.205 |
100 |
2906 |
$320.5 |
5.14% |
$89.5 |
1.44% |
63.205 |
| BHPII8 |
2026-05-29 15:59:20 |
18-Jun-2026 |
$61 |
$2.515 |
100 |
358 |
$251.5 |
4.04% |
$120.5 |
1.93% |
63.515 |
| BHPPX8 |
2026-05-29 13:44:27 |
18-Jun-2026 |
$61.01 |
$2.505 |
100 |
232 |
$250.5 |
4.02% |
$120.5 |
1.93% |
63.515 |
| BHPJO8 |
2026-05-29 14:42:08 |
18-Jun-2026 |
$62 |
$1.915 |
100 |
14268 |
$191.5 |
3.07% |
$160.5 |
2.58% |
63.915 |
| BHPPZ8 |
2026-05-29 15:36:01 |
18-Jun-2026 |
$62.01 |
$1.91 |
100 |
377 |
$191 |
3.07% |
$161 |
2.58% |
63.92 |
| BHPM68 |
2026-05-29 13:34:04 |
18-Jun-2026 |
$63 |
$1.42 |
100 |
485 |
$142 |
2.28% |
$211 |
3.39% |
64.42 |
| BHPQ48 |
2026-05-29 14:21:41 |
18-Jun-2026 |
$63.01 |
$1.415 |
100 |
394 |
$141.5 |
2.27% |
$211.5 |
3.39% |
64.425 |
| BHPMR8 |
2026-05-29 16:10:12 |
18-Jun-2026 |
$64 |
$1.02 |
100 |
3924 |
$102 |
1.64% |
$271 |
4.35% |
65.02 |
| BHPQ68 |
2026-05-29 11:10:52 |
18-Jun-2026 |
$64.01 |
$1.02 |
100 |
13480 |
$102 |
1.64% |
$272 |
4.37% |
65.03 |
| BHPQW8 |
2026-05-29 15:09:26 |
18-Jun-2026 |
$65 |
$0.72 |
100 |
1458 |
$72 |
1.16% |
$341 |
5.47% |
65.72 |
| BHP6B7 |
2026-05-29 11:15:59 |
18-Jun-2026 |
$65.01 |
$0.72 |
100 |
140 |
$72 |
1.16% |
$342 |
5.49% |
65.73 |
| BHPSN8 |
2026-05-28 11:50:14 |
18-Jun-2026 |
$66 |
$0.495 |
100 |
13562 |
$49.5 |
0.79% |
$418.5 |
6.72% |
66.495 |
| BHP4N8 |
2026-05-28 16:00:23 |
16-Jul-2026 |
$54 |
$8.935 |
100 |
170 |
$893.5 |
14.34% |
$62.5 |
1% |
62.935 |
| BHPLN7 |
2026-05-28 13:12:38 |
16-Jul-2026 |
$60 |
$4.1 |
100 |
1722 |
$410 |
6.58% |
$179 |
2.87% |
64.1 |
| BHPLW7 |
2026-05-29 15:02:57 |
16-Jul-2026 |
$62 |
$2.895 |
100 |
820 |
$289.5 |
4.65% |
$258.5 |
4.15% |
64.895 |
| BHPM17 |
2026-05-29 15:46:02 |
16-Jul-2026 |
$63 |
$2.39 |
100 |
492 |
$239 |
3.84% |
$308 |
4.94% |
65.39 |
| BHPM57 |
2026-05-28 15:00:32 |
16-Jul-2026 |
$64 |
$1.945 |
100 |
251 |
$194.5 |
3.12% |
$363.5 |
5.83% |
65.945 |
| BHP478 |
2026-05-29 14:04:32 |
16-Jul-2026 |
$68 |
$0.745 |
100 |
100 |
$74.5 |
1.2% |
$643.5 |
10.33% |
68.745 |
| BHPY47 |
2026-05-28 13:37:39 |
20-Aug-2026 |
$60 |
$5.035 |
100 |
9563 |
$503.5 |
8.08% |
$272.5 |
4.37% |
65.035 |
| BHPD58 |
2026-05-28 13:40:11 |
20-Aug-2026 |
$62.01 |
$3.855 |
100 |
160 |
$385.5 |
6.19% |
$355.5 |
5.71% |
65.865 |
| BHPFG8 |
2026-05-28 11:55:23 |
20-Aug-2026 |
$65 |
$2.475 |
100 |
1037 |
$247.5 |
3.97% |
$516.5 |
8.29% |
67.475 |
| BHPSR8 |
2026-05-29 12:42:01 |
20-Aug-2026 |
$66 |
$2.1 |
100 |
16757 |
$210 |
3.37% |
$579 |
9.29% |
68.1 |
| BHP4C8 |
2026-05-28 14:50:34 |
20-Aug-2026 |
$69 |
$1.25 |
100 |
1250 |
$125 |
2.01% |
$794 |
12.74% |
70.25 |
| BHP2K7 |
2026-05-29 13:57:30 |
17-Sep-2026 |
$23.01 |
$38.5 |
100 |
10 |
$3850 |
61.79% |
$-80 |
-1.28% |
61.51 |
| BHPKS8 |
2026-05-28 10:47:27 |
17-Sep-2026 |
$30 |
$32.66 |
100 |
110 |
$3266 |
52.42% |
$35 |
0.56% |
62.66 |
| BHPS18 |
2026-05-28 15:15:53 |
17-Sep-2026 |
$50.01 |
$12.225 |
100 |
1104 |
$1222.5 |
19.62% |
$-7.5 |
-0.12% |
62.235 |
| BHP5K8 |
2026-05-28 14:47:25 |
17-Sep-2026 |
$56 |
$8.155 |
100 |
1275 |
$815.5 |
13.09% |
$184.5 |
2.96% |
64.155 |
| BHPIK8 |
2026-05-29 15:10:39 |
17-Sep-2026 |
$61 |
$4.795 |
100 |
14 |
$479.5 |
7.7% |
$348.5 |
5.59% |
65.795 |
| BHPKH8 |
2026-05-28 14:05:39 |
17-Sep-2026 |
$65 |
$2.83 |
100 |
4 |
$283 |
4.54% |
$552 |
8.86% |
67.83 |
| BHPL58 |
2026-05-28 14:04:38 |
17-Sep-2026 |
$67 |
$2.105 |
100 |
5 |
$210.5 |
3.38% |
$679.5 |
10.91% |
69.105 |
| BHPLO8 |
2026-05-29 12:33:23 |
17-Sep-2026 |
$70 |
$1.24 |
100 |
80 |
$124 |
1.99% |
$893 |
14.33% |
71.24 |
| BHPJS8 |
2026-05-29 12:34:21 |
17-Dec-2026 |
$62 |
$5.415 |
100 |
360 |
$541.5 |
8.69% |
$510.5 |
8.19% |
67.415 |
| BHPMX8 |
2026-05-28 12:29:10 |
17-Dec-2026 |
$63 |
$4.94 |
100 |
425 |
$494 |
7.93% |
$563 |
9.04% |
67.94 |
| BHPMZ8 |
2026-05-29 11:59:59 |
17-Dec-2026 |
$64 |
$4.49 |
100 |
30 |
$449 |
7.21% |
$618 |
9.92% |
68.49 |
| BHPR18 |
2026-05-29 15:16:08 |
17-Dec-2026 |
$65 |
$4.095 |
100 |
600 |
$409.5 |
6.57% |
$678.5 |
10.89% |
69.095 |
| BHP4Y8 |
2026-05-29 13:32:56 |
17-Dec-2026 |
$69 |
$2.77 |
100 |
50 |
$277 |
4.45% |
$946 |
15.18% |
71.77 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.72 |
0.32 |
31.59 |
31.93 |
31.44 |
31.91 |
31.25 |
2282532 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQ98 |
2026-05-29 12:05:39 |
18-Jun-2026 |
$31.95 |
$0.575 |
103 |
253 |
$59.23 |
1.81% |
$82.92 |
2.54% |
32.525 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.21 |
-0.02 |
5.19 |
5.22 |
5.21 |
5.23 |
5.19 |
50622757 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSNV7 |
2026-05-28 11:24:34 |
18-Jun-2026 |
$5 |
$0.235 |
100 |
5051 |
$23.5 |
4.51% |
$2.5 |
0.48% |
5.235 |
| TLSN99 |
2026-05-28 10:26:54 |
18-Jun-2026 |
$5.25 |
$0.055 |
100 |
6300 |
$5.5 |
1.06% |
$9.5 |
1.82% |
5.305 |
| TLSD89 |
2026-05-28 13:57:49 |
16-Jul-2026 |
$5.5 |
$0.02 |
100 |
3182 |
$2 |
0.38% |
$31 |
5.95% |
5.52 |
| TLSVF7 |
2026-05-29 11:03:36 |
18-Mar-2027 |
$5.5 |
$0.135 |
100 |
62 |
$13.5 |
2.59% |
$42.5 |
8.16% |
5.635 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.