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
|
58.41 |
0.66 |
58.22 |
58.41 |
56.91 |
58.41 |
56.88 |
23997982 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPUO7 |
2026-02-26 12:27:44 |
05-Mar-2026 |
$55 |
$3.485 |
100 |
620 |
$348.5 |
5.97% |
$7.5 |
0.13% |
58.485 |
| BHPVP7 |
2026-02-27 11:11:35 |
05-Mar-2026 |
$56.01 |
$1.74 |
100 |
4690 |
$174 |
2.98% |
$-66 |
-1.13% |
57.75 |
| BHPUS7 |
2026-02-27 11:20:38 |
05-Mar-2026 |
$57 |
$1.75 |
100 |
525 |
$175 |
3% |
$34 |
0.58% |
58.75 |
| BHPX37 |
2026-02-27 10:56:04 |
05-Mar-2026 |
$57.01 |
$1.085 |
100 |
240 |
$108.5 |
1.86% |
$-31.5 |
-0.54% |
58.095 |
| BHPJ48 |
2026-02-26 15:44:41 |
05-Mar-2026 |
$58.01 |
$0.615 |
100 |
4410 |
$61.5 |
1.05% |
$21.5 |
0.37% |
58.625 |
| BHPV17 |
2026-02-27 15:26:09 |
05-Mar-2026 |
$59 |
$0.625 |
100 |
200 |
$62.5 |
1.07% |
$121.5 |
2.08% |
59.625 |
| BHPK18 |
2026-02-26 12:42:58 |
05-Mar-2026 |
$59.01 |
$0.315 |
100 |
75 |
$31.5 |
0.54% |
$91.5 |
1.57% |
59.325 |
| BHPV57 |
2026-02-26 11:31:00 |
05-Mar-2026 |
$61 |
$0.15 |
100 |
103 |
$15 |
0.26% |
$274 |
4.69% |
61.15 |
| BHPV77 |
2026-02-26 15:55:26 |
05-Mar-2026 |
$62 |
$0.065 |
100 |
310 |
$6.5 |
0.11% |
$365.5 |
6.26% |
62.065 |
| BHPCO8 |
2026-02-27 11:27:43 |
12-Mar-2026 |
$56.01 |
$2.1 |
100 |
131 |
$210 |
3.6% |
$-30 |
-0.51% |
58.11 |
| BHPBQ8 |
2026-02-26 11:29:31 |
12-Mar-2026 |
$57 |
$1.86 |
100 |
197 |
$186 |
3.18% |
$45 |
0.77% |
58.86 |
| BHPJA8 |
2026-02-26 13:23:23 |
12-Mar-2026 |
$58.01 |
$1.03 |
100 |
120 |
$103 |
1.76% |
$63 |
1.08% |
59.04 |
| BHPBU8 |
2026-02-27 15:41:56 |
12-Mar-2026 |
$59 |
$0.8 |
100 |
1060 |
$80 |
1.37% |
$139 |
2.38% |
59.8 |
| BHPK58 |
2026-02-27 15:36:43 |
12-Mar-2026 |
$59.01 |
$0.685 |
100 |
10 |
$68.5 |
1.17% |
$128.5 |
2.2% |
59.695 |
| BHPBW8 |
2026-02-26 10:41:45 |
12-Mar-2026 |
$60 |
$0.49 |
100 |
30 |
$49 |
0.84% |
$208 |
3.56% |
60.49 |
| BHPPN8 |
2026-02-26 11:34:44 |
12-Mar-2026 |
$60.01 |
$0.44 |
100 |
95 |
$44 |
0.75% |
$204 |
3.49% |
60.45 |
| BHPBY8 |
2026-02-26 14:52:24 |
12-Mar-2026 |
$61 |
$0.3 |
100 |
270 |
$30 |
0.51% |
$289 |
4.95% |
61.3 |
| BHPPP8 |
2026-02-27 15:55:50 |
12-Mar-2026 |
$61.01 |
$0.28 |
100 |
250 |
$28 |
0.48% |
$288 |
4.93% |
61.29 |
| BHPC18 |
2026-02-27 11:03:11 |
12-Mar-2026 |
$62 |
$0.18 |
100 |
263 |
$18 |
0.31% |
$377 |
6.45% |
62.18 |
| BHPJ88 |
2026-02-26 12:04:14 |
12-Mar-2026 |
$64 |
$0.06 |
100 |
30 |
$6 |
0.1% |
$565 |
9.67% |
64.06 |
| BHPTL9 |
2026-02-26 11:56:40 |
19-Mar-2026 |
$52 |
$6.445 |
100 |
554 |
$644.5 |
11.03% |
$3.5 |
0.06% |
58.445 |
| BHPTN9 |
2026-02-26 12:23:53 |
19-Mar-2026 |
$52.01 |
$5.645 |
100 |
4104 |
$564.5 |
9.66% |
$-75.5 |
-1.29% |
57.655 |
| BHPUX9 |
2026-02-26 14:05:45 |
19-Mar-2026 |
$53 |
$5.46 |
100 |
497 |
$546 |
9.35% |
$5 |
0.09% |
58.46 |
| BHP3H7 |
2026-02-27 15:41:13 |
19-Mar-2026 |
$54 |
$4.49 |
100 |
110 |
$449 |
7.69% |
$8 |
0.14% |
58.49 |
| BHP3K7 |
2026-02-27 10:44:24 |
19-Mar-2026 |
$54.01 |
$3.88 |
100 |
1120 |
$388 |
6.64% |
$-52 |
-0.89% |
57.89 |
| BHP7N7 |
2026-02-26 12:34:39 |
19-Mar-2026 |
$55 |
$3.565 |
100 |
1055 |
$356.5 |
6.1% |
$15.5 |
0.27% |
58.565 |
| BHP7U7 |
2026-02-27 12:38:05 |
19-Mar-2026 |
$55.01 |
$3.1 |
100 |
11837 |
$310 |
5.31% |
$-30 |
-0.51% |
58.11 |
| BHP1N8 |
2026-02-26 16:00:16 |
19-Mar-2026 |
$56 |
$2.73 |
100 |
327 |
$273 |
4.67% |
$32 |
0.55% |
58.73 |
| BHPJ57 |
2026-02-27 15:22:15 |
19-Mar-2026 |
$58 |
$1.44 |
100 |
54 |
$144 |
2.47% |
$103 |
1.76% |
59.44 |
| BHPLL7 |
2026-02-26 11:06:29 |
19-Mar-2026 |
$58.01 |
$1.345 |
100 |
320 |
$134.5 |
2.3% |
$94.5 |
1.62% |
59.355 |
| BHPMT7 |
2026-02-27 11:53:41 |
19-Mar-2026 |
$59.01 |
$0.965 |
100 |
10 |
$96.5 |
1.65% |
$156.5 |
2.68% |
59.975 |
| BHPWO7 |
2026-02-26 12:36:43 |
19-Mar-2026 |
$60 |
$0.69 |
100 |
454 |
$69 |
1.18% |
$228 |
3.9% |
60.69 |
| BHPFK8 |
2026-02-27 13:07:24 |
19-Mar-2026 |
$61 |
$0.47 |
100 |
208 |
$47 |
0.8% |
$306 |
5.24% |
61.47 |
| BHPJG8 |
2026-02-27 15:31:29 |
19-Mar-2026 |
$62 |
$0.315 |
100 |
60 |
$31.5 |
0.54% |
$390.5 |
6.69% |
62.315 |
| BHPLU8 |
2026-02-27 14:39:16 |
19-Mar-2026 |
$63 |
$0.21 |
100 |
60 |
$21 |
0.36% |
$480 |
8.22% |
63.21 |
| BHPDX7 |
2026-02-26 10:39:36 |
16-Apr-2026 |
$42.5 |
$15.935 |
100 |
25 |
$1593.5 |
27.28% |
$2.5 |
0.04% |
58.435 |
| BHPE47 |
2026-02-27 10:58:47 |
16-Apr-2026 |
$44 |
$14.435 |
100 |
47 |
$1443.5 |
24.71% |
$2.5 |
0.04% |
58.435 |
| BHPSO9 |
2026-02-26 10:19:07 |
16-Apr-2026 |
$52 |
$6.49 |
100 |
372 |
$649 |
11.11% |
$8 |
0.14% |
58.49 |
| BHPTP9 |
2026-02-26 15:35:27 |
16-Apr-2026 |
$53 |
$5.565 |
100 |
2408 |
$556.5 |
9.53% |
$15.5 |
0.27% |
58.565 |
| BHPTR9 |
2026-02-26 10:17:55 |
16-Apr-2026 |
$53.01 |
$5.32 |
100 |
614 |
$532 |
9.11% |
$-8 |
-0.14% |
58.33 |
| BHPJ97 |
2026-02-27 12:16:18 |
16-Apr-2026 |
$58 |
$2.125 |
100 |
375 |
$212.5 |
3.64% |
$171.5 |
2.94% |
60.125 |
| BHPK87 |
2026-02-26 14:31:42 |
16-Apr-2026 |
$59 |
$1.695 |
100 |
529 |
$169.5 |
2.9% |
$228.5 |
3.91% |
60.695 |
| BHPMZ7 |
2026-02-27 15:31:33 |
16-Apr-2026 |
$60 |
$1.335 |
100 |
752 |
$133.5 |
2.29% |
$292.5 |
5.01% |
61.335 |
| BHPN27 |
2026-02-26 12:47:44 |
16-Apr-2026 |
$60.01 |
$1.33 |
100 |
23 |
$133 |
2.28% |
$293 |
5.02% |
61.34 |
| BHPS27 |
2026-02-26 11:45:38 |
21-May-2026 |
$43.01 |
$14.785 |
100 |
90 |
$1478.5 |
25.31% |
$-61.5 |
-1.05% |
57.795 |
| BHPI78 |
2026-02-26 10:28:48 |
21-May-2026 |
$44 |
$14.435 |
100 |
420 |
$1443.5 |
24.71% |
$2.5 |
0.04% |
58.435 |
| BHPSS9 |
2026-02-26 10:08:15 |
21-May-2026 |
$54 |
$5.235 |
100 |
122 |
$523.5 |
8.96% |
$82.5 |
1.41% |
59.235 |
| BHPSW9 |
2026-02-27 12:06:30 |
21-May-2026 |
$55 |
$4.57 |
100 |
484 |
$457 |
7.82% |
$116 |
1.99% |
59.57 |
| BHPSY9 |
2026-02-26 15:44:19 |
21-May-2026 |
$55.01 |
$4.555 |
100 |
2145 |
$455.5 |
7.8% |
$115.5 |
1.98% |
59.565 |
| BHPT39 |
2026-02-27 10:37:01 |
21-May-2026 |
$56 |
$3.945 |
100 |
294 |
$394.5 |
6.75% |
$153.5 |
2.63% |
59.945 |
| BHP3X7 |
2026-02-26 11:56:36 |
21-May-2026 |
$58 |
$2.885 |
100 |
818 |
$288.5 |
4.94% |
$247.5 |
4.24% |
60.885 |
| BHPWQ7 |
2026-02-27 11:47:11 |
21-May-2026 |
$60 |
$2.03 |
100 |
70 |
$203 |
3.48% |
$362 |
6.2% |
62.03 |
| BHPK78 |
2026-02-26 14:29:11 |
21-May-2026 |
$60.01 |
$2.025 |
100 |
20 |
$202.5 |
3.47% |
$362.5 |
6.21% |
62.035 |
| BHPJM8 |
2026-02-27 13:21:44 |
21-May-2026 |
$62 |
$1.39 |
100 |
520 |
$139 |
2.38% |
$498 |
8.53% |
63.39 |
| BHPKB8 |
2026-02-26 15:20:33 |
21-May-2026 |
$62.01 |
$1.39 |
100 |
50 |
$139 |
2.38% |
$499 |
8.54% |
63.4 |
| BHPKF8 |
2026-02-26 11:01:58 |
21-May-2026 |
$63.01 |
$1.145 |
100 |
19 |
$114.5 |
1.96% |
$574.5 |
9.84% |
64.155 |
| BHP2U8 |
2026-02-26 13:58:29 |
18-Jun-2026 |
$40.51 |
$17.36 |
100 |
374 |
$1736 |
29.72% |
$-54 |
-0.92% |
57.87 |
| BHPKO9 |
2026-02-26 14:01:54 |
18-Jun-2026 |
$43 |
$15.435 |
100 |
281 |
$1543.5 |
26.43% |
$2.5 |
0.04% |
58.435 |
| BHPUL8 |
2026-02-26 12:33:35 |
18-Jun-2026 |
$54 |
$5.665 |
100 |
158 |
$566.5 |
9.7% |
$125.5 |
2.15% |
59.665 |
| BHPU59 |
2026-02-27 10:43:21 |
18-Jun-2026 |
$58 |
$3.365 |
100 |
5 |
$336.5 |
5.76% |
$295.5 |
5.06% |
61.365 |
| BHP4X7 |
2026-02-26 13:07:41 |
18-Jun-2026 |
$59 |
$2.895 |
100 |
36 |
$289.5 |
4.96% |
$348.5 |
5.97% |
61.895 |
| BHP0K8 |
2026-02-27 10:10:19 |
18-Jun-2026 |
$60.01 |
$2.49 |
100 |
40 |
$249 |
4.26% |
$409 |
7% |
62.5 |
| BHPMR8 |
2026-02-26 15:27:42 |
18-Jun-2026 |
$64 |
$1.285 |
100 |
5 |
$128.5 |
2.2% |
$687.5 |
11.77% |
65.285 |
| BHPKA7 |
2026-02-27 11:08:15 |
16-Jul-2026 |
$59 |
$3.34 |
100 |
834 |
$334 |
5.72% |
$393 |
6.73% |
62.34 |
| BHPXO7 |
2026-02-26 13:36:43 |
20-Aug-2026 |
$53 |
$7.38 |
100 |
41 |
$738 |
12.63% |
$197 |
3.37% |
60.38 |
| BHPY27 |
2026-02-27 15:57:30 |
20-Aug-2026 |
$59 |
$4.05 |
100 |
14 |
$405 |
6.93% |
$464 |
7.94% |
63.05 |
| BHPFG8 |
2026-02-26 10:35:22 |
20-Aug-2026 |
$65 |
$1.935 |
100 |
36 |
$193.5 |
3.31% |
$852.5 |
14.6% |
66.935 |
| BHPJD7 |
2026-02-27 12:19:30 |
17-Sep-2026 |
$58 |
$4.665 |
100 |
4 |
$466.5 |
7.99% |
$425.5 |
7.28% |
62.665 |
| BHPKC7 |
2026-02-27 11:31:11 |
17-Sep-2026 |
$59 |
$4.185 |
100 |
555 |
$418.5 |
7.16% |
$477.5 |
8.17% |
63.185 |
| BHPWS7 |
2026-02-27 11:23:57 |
17-Sep-2026 |
$60 |
$3.76 |
100 |
4 |
$376 |
6.44% |
$535 |
9.16% |
63.76 |
| BHP2N7 |
2026-02-26 12:56:44 |
17-Dec-2026 |
$23 |
$35.425 |
100 |
90 |
$3542.5 |
60.65% |
$1.5 |
0.03% |
58.425 |
| BHPSB8 |
2026-02-26 10:10:17 |
18-Mar-2027 |
$49 |
$11.405 |
100 |
25 |
$1140.5 |
19.53% |
$199.5 |
3.42% |
60.405 |
| BHPYW8 |
2026-02-27 12:09:00 |
17-Jun-2027 |
$43 |
$16.145 |
100 |
20 |
$1614.5 |
27.64% |
$73.5 |
1.26% |
59.145 |
| BHPGP9 |
2026-02-26 10:44:42 |
17-Jun-2027 |
$50 |
$11.035 |
100 |
51 |
$1103.5 |
18.89% |
$262.5 |
4.49% |
61.035 |
| BHPI77 |
2026-02-27 12:47:03 |
15-Jun-2028 |
$58 |
$8.395 |
100 |
18 |
$839.5 |
14.37% |
$798.5 |
13.67% |
66.395 |
| BHPW19 |
2026-02-27 14:24:55 |
21-Dec-2028 |
$54 |
$10.44 |
100 |
39 |
$1044 |
17.87% |
$603 |
10.32% |
64.44 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28 |
0.29 |
27.85 |
28.38 |
28.12 |
28.19 |
27.73 |
2110621 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKG8 |
2026-02-26 11:59:43 |
19-Mar-2026 |
$29.53 |
$0.38 |
103 |
241 |
$39.14 |
1.36% |
$196.73 |
6.82% |
29.91 |
| BSLL58 |
2026-02-27 16:01:51 |
16-Apr-2026 |
$27.59 |
$1.485 |
103 |
20 |
$152.96 |
5.3% |
$110.73 |
3.84% |
29.075 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.18 |
0.04 |
5.17 |
5.19 |
5.12 |
5.19 |
5.1 |
33828531 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJJ8 |
2026-02-27 13:31:10 |
16-Apr-2026 |
$5 |
$0.24 |
100 |
100 |
$24 |
4.63% |
$6 |
1.16% |
5.24 |
| TLSWB8 |
2026-02-27 12:17:04 |
21-May-2026 |
$5.25 |
$0.115 |
100 |
2790 |
$11.5 |
2.22% |
$18.5 |
3.57% |
5.365 |
| TLSI19 |
2026-02-27 15:25:19 |
20-Aug-2026 |
$5.26 |
$0.195 |
100 |
2 |
$19.5 |
3.76% |
$27.5 |
5.31% |
5.455 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.