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
|
62.93 |
2.13 |
62.9 |
62.93 |
62.8 |
63.21 |
62.2 |
8296528 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPUK7 |
2026-06-11 15:17:28 |
18-Jun-2026 |
$46.01 |
$16.955 |
100 |
766 |
$1695.5 |
26.94% |
$3.5 |
0.06% |
62.965 |
| BHP5U9 |
2026-06-12 12:17:33 |
18-Jun-2026 |
$49.01 |
$13.955 |
100 |
1390 |
$1395.5 |
22.18% |
$3.5 |
0.06% |
62.965 |
| BHPL79 |
2026-06-12 12:09:35 |
18-Jun-2026 |
$50 |
$12.965 |
100 |
320 |
$1296.5 |
20.6% |
$3.5 |
0.06% |
62.965 |
| BHPP19 |
2026-06-12 12:22:07 |
18-Jun-2026 |
$50.01 |
$12.955 |
100 |
888 |
$1295.5 |
20.59% |
$3.5 |
0.06% |
62.965 |
| BHPU59 |
2026-06-12 14:40:12 |
18-Jun-2026 |
$58 |
$5.025 |
100 |
1072 |
$502.5 |
7.99% |
$9.5 |
0.15% |
63.025 |
| BHPVG9 |
2026-06-11 10:51:31 |
18-Jun-2026 |
$58.01 |
$5.015 |
100 |
779 |
$501.5 |
7.97% |
$9.5 |
0.15% |
63.025 |
| BHP4X7 |
2026-06-11 12:54:04 |
18-Jun-2026 |
$59 |
$4.075 |
100 |
1606 |
$407.5 |
6.48% |
$14.5 |
0.23% |
63.075 |
| BHP0H8 |
2026-06-12 10:43:03 |
18-Jun-2026 |
$60 |
$3.17 |
100 |
2594 |
$317 |
5.04% |
$24 |
0.38% |
63.17 |
| BHP0K8 |
2026-06-11 10:49:38 |
18-Jun-2026 |
$60.01 |
$3.16 |
100 |
1776 |
$316 |
5.02% |
$24 |
0.38% |
63.17 |
| BHPII8 |
2026-06-12 15:36:00 |
18-Jun-2026 |
$61 |
$2.335 |
100 |
1681 |
$233.5 |
3.71% |
$40.5 |
0.64% |
63.335 |
| BHPPX8 |
2026-06-12 12:40:34 |
18-Jun-2026 |
$61.01 |
$2.325 |
100 |
1192 |
$232.5 |
3.69% |
$40.5 |
0.64% |
63.335 |
| BHPJO8 |
2026-06-12 15:11:57 |
18-Jun-2026 |
$62 |
$1.605 |
100 |
13768 |
$160.5 |
2.55% |
$67.5 |
1.07% |
63.605 |
| BHPPZ8 |
2026-06-11 15:40:56 |
18-Jun-2026 |
$62.01 |
$1.6 |
100 |
843 |
$160 |
2.54% |
$68 |
1.08% |
63.61 |
| BHPM68 |
2026-06-12 14:26:27 |
18-Jun-2026 |
$63 |
$1.015 |
100 |
1757 |
$101.5 |
1.61% |
$108.5 |
1.72% |
64.015 |
| BHPQ48 |
2026-06-12 10:09:06 |
18-Jun-2026 |
$63.01 |
$1.01 |
100 |
779 |
$101 |
1.6% |
$109 |
1.73% |
64.02 |
| BHPMR8 |
2026-06-12 15:56:25 |
18-Jun-2026 |
$64 |
$0.59 |
100 |
4203 |
$59 |
0.94% |
$166 |
2.64% |
64.59 |
| BHPQW8 |
2026-06-12 15:32:36 |
18-Jun-2026 |
$65 |
$0.31 |
100 |
2927 |
$31 |
0.49% |
$238 |
3.78% |
65.31 |
| BHP6B7 |
2026-06-12 13:01:38 |
18-Jun-2026 |
$65.01 |
$0.31 |
100 |
1445 |
$31 |
0.49% |
$239 |
3.8% |
65.32 |
| BHPSN8 |
2026-06-12 10:44:26 |
18-Jun-2026 |
$66 |
$0.15 |
100 |
1657 |
$15 |
0.24% |
$322 |
5.12% |
66.15 |
| BHP367 |
2026-06-11 15:39:04 |
18-Jun-2026 |
$67 |
$0.065 |
100 |
945 |
$6.5 |
0.1% |
$413.5 |
6.57% |
67.065 |
| BHP9E9 |
2026-06-12 15:13:43 |
25-Jun-2026 |
$60 |
$3.44 |
100 |
0 |
$344 |
5.47% |
$51 |
0.81% |
63.44 |
| BHP9R9 |
2026-06-12 10:29:32 |
25-Jun-2026 |
$61 |
$2.675 |
100 |
54 |
$267.5 |
4.25% |
$74.5 |
1.18% |
63.675 |
| BHPCD8 |
2026-06-11 13:39:25 |
25-Jun-2026 |
$61.01 |
$2.665 |
100 |
20 |
$266.5 |
4.23% |
$74.5 |
1.18% |
63.675 |
| BHP9T9 |
2026-06-12 14:24:27 |
25-Jun-2026 |
$63 |
$1.43 |
100 |
20 |
$143 |
2.27% |
$150 |
2.38% |
64.43 |
| BHPCC8 |
2026-06-11 14:56:11 |
25-Jun-2026 |
$63.01 |
$1.425 |
100 |
30 |
$142.5 |
2.26% |
$150.5 |
2.39% |
64.435 |
| BHPCA9 |
2026-06-12 11:25:52 |
25-Jun-2026 |
$64.01 |
$0.98 |
100 |
20 |
$98 |
1.56% |
$206 |
3.27% |
64.99 |
| BHPBD7 |
2026-06-12 15:50:56 |
25-Jun-2026 |
$65 |
$0.645 |
100 |
26 |
$64.5 |
1.02% |
$271.5 |
4.31% |
65.645 |
| BHPBN7 |
2026-06-12 10:40:49 |
25-Jun-2026 |
$67 |
$0.26 |
100 |
400 |
$26 |
0.41% |
$433 |
6.88% |
67.26 |
| BHPBD8 |
2026-06-12 10:24:03 |
25-Jun-2026 |
$68 |
$0.16 |
100 |
0 |
$16 |
0.25% |
$523 |
8.31% |
68.16 |
| BHPLN7 |
2026-06-12 11:55:48 |
16-Jul-2026 |
$60 |
$4.28 |
100 |
1715 |
$428 |
6.8% |
$135 |
2.15% |
64.28 |
| BHPLR7 |
2026-06-11 10:44:03 |
16-Jul-2026 |
$61 |
$3.595 |
100 |
274 |
$359.5 |
5.71% |
$166.5 |
2.65% |
64.595 |
| BHPLW7 |
2026-06-12 13:57:17 |
16-Jul-2026 |
$62 |
$2.97 |
100 |
1943 |
$297 |
4.72% |
$204 |
3.24% |
64.97 |
| BHPM17 |
2026-06-12 11:58:34 |
16-Jul-2026 |
$63 |
$2.41 |
100 |
479 |
$241 |
3.83% |
$248 |
3.94% |
65.41 |
| BHPM37 |
2026-06-12 12:42:24 |
16-Jul-2026 |
$63.01 |
$2.41 |
100 |
170 |
$241 |
3.83% |
$249 |
3.96% |
65.42 |
| BHPM57 |
2026-06-12 14:01:49 |
16-Jul-2026 |
$64 |
$1.93 |
100 |
563 |
$193 |
3.07% |
$300 |
4.77% |
65.93 |
| BHPM97 |
2026-06-12 15:11:54 |
16-Jul-2026 |
$65 |
$1.52 |
100 |
1068 |
$152 |
2.42% |
$359 |
5.7% |
66.52 |
| BHPMB7 |
2026-06-12 13:55:15 |
16-Jul-2026 |
$65.01 |
$1.515 |
100 |
580 |
$151.5 |
2.41% |
$359.5 |
5.71% |
66.525 |
| BHPSP8 |
2026-06-12 12:40:32 |
16-Jul-2026 |
$66 |
$1.175 |
100 |
1457 |
$117.5 |
1.87% |
$424.5 |
6.75% |
67.175 |
| BHP8C7 |
2026-06-12 11:28:38 |
16-Jul-2026 |
$66.01 |
$1.165 |
100 |
272 |
$116.5 |
1.85% |
$424.5 |
6.75% |
67.175 |
| BHP4A8 |
2026-06-12 12:10:06 |
16-Jul-2026 |
$69 |
$0.49 |
100 |
814 |
$49 |
0.78% |
$656 |
10.42% |
69.49 |
| BHP8D8 |
2026-06-12 14:13:29 |
16-Jul-2026 |
$70 |
$0.355 |
100 |
0 |
$35.5 |
0.56% |
$742.5 |
11.8% |
70.355 |
| BHP8W9 |
2026-06-12 14:51:59 |
16-Jul-2026 |
$71 |
$0.255 |
100 |
550 |
$25.5 |
0.41% |
$832.5 |
13.23% |
71.255 |
| BHPFG8 |
2026-06-12 15:03:34 |
20-Aug-2026 |
$65 |
$2.555 |
100 |
12037 |
$255.5 |
4.06% |
$462.5 |
7.35% |
67.555 |
| BHP4C8 |
2026-06-12 14:06:08 |
20-Aug-2026 |
$69 |
$1.245 |
100 |
1250 |
$124.5 |
1.98% |
$731.5 |
11.62% |
70.245 |
| BHP5H8 |
2026-06-11 16:08:49 |
17-Sep-2026 |
$55 |
$9.275 |
100 |
1046 |
$927.5 |
14.74% |
$134.5 |
2.14% |
64.275 |
| BHPWS7 |
2026-06-12 14:48:10 |
17-Sep-2026 |
$60 |
$5.625 |
100 |
326 |
$562.5 |
8.94% |
$269.5 |
4.28% |
65.625 |
| BHPKH8 |
2026-06-11 11:13:43 |
17-Sep-2026 |
$65 |
$2.935 |
100 |
140 |
$293.5 |
4.66% |
$500.5 |
7.95% |
67.935 |
| BHPL58 |
2026-06-12 15:14:06 |
17-Sep-2026 |
$67 |
$2.165 |
100 |
157 |
$216.5 |
3.44% |
$623.5 |
9.91% |
69.165 |
| BHP668 |
2026-06-12 12:33:43 |
19-Nov-2026 |
$56 |
$9.055 |
100 |
0 |
$905.5 |
14.39% |
$212.5 |
3.38% |
65.055 |
| BHP6D8 |
2026-06-11 11:51:00 |
19-Nov-2026 |
$57 |
$8.33 |
100 |
34 |
$833 |
13.24% |
$240 |
3.81% |
65.33 |
| BHPIO8 |
2026-06-11 11:13:42 |
17-Dec-2026 |
$61 |
$6.385 |
100 |
98 |
$638.5 |
10.15% |
$445.5 |
7.08% |
67.385 |
| BHPMZ8 |
2026-06-12 10:39:51 |
17-Dec-2026 |
$64 |
$4.84 |
100 |
215 |
$484 |
7.69% |
$591 |
9.39% |
68.84 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
33.48 |
0.32 |
33.18 |
34 |
33.84 |
34.14 |
33.17 |
889230 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYX9 |
2026-06-12 10:33:16 |
20-Aug-2026 |
$36 |
$0.62 |
100 |
9 |
$62 |
1.85% |
$314 |
9.38% |
36.62 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.2 |
0 |
5.19 |
5.2 |
5.2 |
5.22 |
5.15 |
11445618 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG69 |
2026-06-12 14:03:04 |
20-Aug-2026 |
$5.5 |
$0.05 |
100 |
1 |
$5 |
0.96% |
$35 |
6.73% |
5.55 |
| TLSU97 |
2026-06-12 14:21:16 |
17-Sep-2026 |
$5.26 |
$0.115 |
100 |
2570 |
$11.5 |
2.21% |
$17.5 |
3.37% |
5.375 |
| TLSB69 |
2026-06-11 12:43:00 |
17-Dec-2026 |
$5.26 |
$0.18 |
100 |
1150 |
$18 |
3.46% |
$24 |
4.62% |
5.44 |
| TLSC99 |
2026-06-12 13:41:18 |
21-Dec-2028 |
$6.01 |
$0.18 |
100 |
5 |
$18 |
3.46% |
$99 |
19.04% |
6.19 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.