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
|
51.96 |
0.73 |
51.9 |
51.99 |
51.6 |
52.14 |
51.56 |
8773957 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZ87 |
2026-03-10 10:45:23 |
12-Mar-2026 |
$50 |
$2.07 |
100 |
28 |
$207 |
3.98% |
$11 |
0.21% |
52.07 |
| BHPZO7 |
2026-03-10 14:50:00 |
12-Mar-2026 |
$52 |
$0.96 |
100 |
377 |
$96 |
1.85% |
$100 |
1.92% |
52.96 |
| BHPCG8 |
2026-03-10 11:43:18 |
12-Mar-2026 |
$52.01 |
$0.565 |
100 |
420 |
$56.5 |
1.09% |
$61.5 |
1.18% |
52.575 |
| BHPZU7 |
2026-03-11 15:35:03 |
12-Mar-2026 |
$53 |
$0.24 |
100 |
143 |
$24 |
0.46% |
$128 |
2.46% |
53.24 |
| BHPCI8 |
2026-03-10 10:53:33 |
12-Mar-2026 |
$53.01 |
$0.19 |
100 |
400 |
$19 |
0.37% |
$124 |
2.39% |
53.2 |
| BHPZY7 |
2026-03-11 12:16:53 |
12-Mar-2026 |
$54 |
$0.04 |
100 |
180 |
$4 |
0.08% |
$208 |
4% |
54.04 |
| BHPCK8 |
2026-03-09 12:03:41 |
12-Mar-2026 |
$54.01 |
$0.08 |
100 |
2837 |
$8 |
0.15% |
$213 |
4.1% |
54.09 |
| BHPB28 |
2026-03-11 11:12:26 |
12-Mar-2026 |
$55 |
$0.04 |
100 |
1520 |
$4 |
0.08% |
$308 |
5.93% |
55.04 |
| BHPQM8 |
2026-03-10 11:28:40 |
19-Mar-2026 |
$45.51 |
$6.53 |
100 |
254 |
$653 |
12.57% |
$8 |
0.15% |
52.04 |
| BHPUG7 |
2026-03-10 11:28:02 |
19-Mar-2026 |
$46.01 |
$6.045 |
100 |
1212 |
$604.5 |
11.63% |
$9.5 |
0.18% |
52.055 |
| BHPB99 |
2026-03-11 14:49:46 |
19-Mar-2026 |
$48.01 |
$4.16 |
100 |
737 |
$416 |
8.01% |
$21 |
0.4% |
52.17 |
| BHPBG9 |
2026-03-11 15:36:15 |
19-Mar-2026 |
$48.51 |
$3.71 |
100 |
629 |
$371 |
7.14% |
$26 |
0.5% |
52.22 |
| BHPWL8 |
2026-03-09 12:51:47 |
19-Mar-2026 |
$49.01 |
$3.05 |
100 |
1026 |
$305 |
5.87% |
$10 |
0.19% |
52.06 |
| BHPZC9 |
2026-03-09 14:16:45 |
19-Mar-2026 |
$50 |
$2.465 |
100 |
62 |
$246.5 |
4.74% |
$50.5 |
0.97% |
52.465 |
| BHPQH9 |
2026-03-11 15:49:05 |
19-Mar-2026 |
$50.01 |
$2.455 |
100 |
1312 |
$245.5 |
4.72% |
$50.5 |
0.97% |
52.465 |
| BHPS89 |
2026-03-09 15:45:18 |
19-Mar-2026 |
$51 |
$0.1 |
100 |
158 |
$10 |
0.19% |
$-86 |
-1.66% |
51.1 |
| BHPSA9 |
2026-03-09 14:34:08 |
19-Mar-2026 |
$51.01 |
$1.74 |
100 |
1215 |
$174 |
3.35% |
$79 |
1.52% |
52.75 |
| BHPTL9 |
2026-03-11 15:46:42 |
19-Mar-2026 |
$52 |
$0.1 |
100 |
885 |
$10 |
0.19% |
$14 |
0.27% |
52.1 |
| BHPTN9 |
2026-03-11 15:59:21 |
19-Mar-2026 |
$52.01 |
$1.155 |
100 |
4284 |
$115.5 |
2.22% |
$120.5 |
2.32% |
53.165 |
| BHPUX9 |
2026-03-11 11:06:47 |
19-Mar-2026 |
$53 |
$0.65 |
100 |
531 |
$65 |
1.25% |
$169 |
3.25% |
53.65 |
| BHP3H7 |
2026-03-10 15:47:57 |
19-Mar-2026 |
$54 |
$0.42 |
100 |
232 |
$42 |
0.81% |
$246 |
4.73% |
54.42 |
| BHP3K7 |
2026-03-10 12:53:33 |
19-Mar-2026 |
$54.01 |
$0.15 |
100 |
1503 |
$15 |
0.29% |
$220 |
4.23% |
54.16 |
| BHP7N7 |
2026-03-11 14:46:56 |
19-Mar-2026 |
$55 |
$0.21 |
100 |
1144 |
$21 |
0.4% |
$325 |
6.25% |
55.21 |
| BHP7U7 |
2026-03-10 11:17:36 |
19-Mar-2026 |
$55.01 |
$0.23 |
100 |
11970 |
$23 |
0.44% |
$328 |
6.31% |
55.24 |
| BHP1N8 |
2026-03-11 11:10:44 |
19-Mar-2026 |
$56 |
$0.125 |
100 |
534 |
$12.5 |
0.24% |
$416.5 |
8.02% |
56.125 |
| BHPMR7 |
2026-03-09 10:51:54 |
19-Mar-2026 |
$56.01 |
$0.125 |
100 |
1223 |
$12.5 |
0.24% |
$417.5 |
8.04% |
56.135 |
| BHPGO7 |
2026-03-10 15:35:02 |
19-Mar-2026 |
$57 |
$0.07 |
100 |
545 |
$7 |
0.13% |
$511 |
9.83% |
57.07 |
| BHPFK8 |
2026-03-11 11:51:53 |
19-Mar-2026 |
$61 |
$0.01 |
100 |
238 |
$1 |
0.02% |
$905 |
17.42% |
61.01 |
| BHPJG8 |
2026-03-11 11:51:52 |
19-Mar-2026 |
$62 |
$0.01 |
100 |
351 |
$1 |
0.02% |
$1005 |
19.34% |
62.01 |
| BHPTV8 |
2026-03-09 14:12:19 |
26-Mar-2026 |
$49.5 |
$3.15 |
100 |
10 |
$315 |
6.06% |
$69 |
1.33% |
52.65 |
| BHPTZ8 |
2026-03-10 11:36:10 |
26-Mar-2026 |
$51 |
$2.095 |
100 |
50 |
$209.5 |
4.03% |
$113.5 |
2.18% |
53.095 |
| BHPVG8 |
2026-03-09 12:16:36 |
26-Mar-2026 |
$51.01 |
$2.085 |
100 |
30 |
$208.5 |
4.01% |
$113.5 |
2.18% |
53.095 |
| BHPU28 |
2026-03-11 14:38:02 |
26-Mar-2026 |
$52 |
$0.1 |
100 |
65 |
$10 |
0.19% |
$14 |
0.27% |
52.1 |
| BHPU48 |
2026-03-11 13:37:42 |
26-Mar-2026 |
$53 |
$0.1 |
100 |
115 |
$10 |
0.19% |
$114 |
2.19% |
53.1 |
| BHPVL8 |
2026-03-10 15:33:47 |
26-Mar-2026 |
$53.01 |
$1.04 |
100 |
40 |
$104 |
2% |
$209 |
4.02% |
54.05 |
| BHPU68 |
2026-03-10 15:47:49 |
26-Mar-2026 |
$54 |
$0.1 |
100 |
81 |
$10 |
0.19% |
$214 |
4.12% |
54.1 |
| BHPU88 |
2026-03-10 11:30:39 |
26-Mar-2026 |
$55 |
$0.435 |
100 |
128 |
$43.5 |
0.84% |
$347.5 |
6.69% |
55.435 |
| BHPQU8 |
2026-03-10 10:15:55 |
16-Apr-2026 |
$45.01 |
$0.1 |
100 |
2593 |
$10 |
0.19% |
$-685 |
-13.18% |
45.11 |
| BHPEL7 |
2026-03-11 12:06:20 |
16-Apr-2026 |
$47 |
$5.68 |
100 |
337 |
$568 |
10.93% |
$72 |
1.39% |
52.68 |
| BHPWN8 |
2026-03-11 13:25:14 |
16-Apr-2026 |
$49 |
$4.1 |
100 |
187 |
$410 |
7.89% |
$114 |
2.19% |
53.1 |
| BHPRJ9 |
2026-03-09 15:04:31 |
16-Apr-2026 |
$49.5 |
$3.735 |
100 |
2 |
$373.5 |
7.19% |
$127.5 |
2.45% |
53.235 |
| BHP1U7 |
2026-03-09 11:26:34 |
16-Apr-2026 |
$50.01 |
$0.1 |
100 |
759 |
$10 |
0.19% |
$-185 |
-3.56% |
50.11 |
| BHPQL9 |
2026-03-11 10:52:11 |
16-Apr-2026 |
$51 |
$2.74 |
100 |
212 |
$274 |
5.27% |
$178 |
3.43% |
53.74 |
| BHPSO9 |
2026-03-09 11:19:42 |
16-Apr-2026 |
$52 |
$2.17 |
100 |
268 |
$217 |
4.18% |
$221 |
4.25% |
54.17 |
| BHPTP9 |
2026-03-10 14:48:30 |
16-Apr-2026 |
$53 |
$1.675 |
100 |
986 |
$167.5 |
3.22% |
$271.5 |
5.23% |
54.675 |
| BHPTR9 |
2026-03-11 14:17:30 |
16-Apr-2026 |
$53.01 |
$1.68 |
100 |
634 |
$168 |
3.23% |
$273 |
5.25% |
54.69 |
| BHPV29 |
2026-03-10 14:36:23 |
16-Apr-2026 |
$54 |
$1.27 |
100 |
1346 |
$127 |
2.44% |
$331 |
6.37% |
55.27 |
| BHPV49 |
2026-03-09 12:56:55 |
16-Apr-2026 |
$54.01 |
$1.27 |
100 |
474 |
$127 |
2.44% |
$332 |
6.39% |
55.28 |
| BHP3N7 |
2026-03-10 13:08:34 |
16-Apr-2026 |
$55 |
$0.94 |
100 |
434 |
$94 |
1.81% |
$398 |
7.66% |
55.94 |
| BHP3U7 |
2026-03-10 12:49:40 |
16-Apr-2026 |
$55.01 |
$0.94 |
100 |
613 |
$94 |
1.81% |
$399 |
7.68% |
55.95 |
| BHP8U7 |
2026-03-11 12:10:31 |
16-Apr-2026 |
$56 |
$0.75 |
100 |
1905 |
$75 |
1.44% |
$479 |
9.22% |
56.75 |
| BHP9N7 |
2026-03-09 15:55:51 |
16-Apr-2026 |
$57 |
$0.51 |
100 |
1031 |
$51 |
0.98% |
$555 |
10.68% |
57.51 |
| BHPJ97 |
2026-03-10 15:34:45 |
16-Apr-2026 |
$58 |
$0.345 |
100 |
1027 |
$34.5 |
0.66% |
$638.5 |
12.29% |
58.345 |
| BHPK87 |
2026-03-10 15:32:39 |
16-Apr-2026 |
$59 |
$0.24 |
100 |
1584 |
$24 |
0.46% |
$728 |
14.01% |
59.24 |
| BHPMZ7 |
2026-03-09 15:07:23 |
16-Apr-2026 |
$60 |
$0.17 |
100 |
3314 |
$17 |
0.33% |
$821 |
15.8% |
60.17 |
| BHPQP9 |
2026-03-11 15:39:12 |
21-May-2026 |
$51 |
$1.9 |
100 |
64 |
$190 |
3.66% |
$94 |
1.81% |
52.9 |
| BHPR29 |
2026-03-11 12:32:29 |
21-May-2026 |
$53 |
$2.55 |
100 |
212 |
$255 |
4.91% |
$359 |
6.91% |
55.55 |
| BHPSS9 |
2026-03-10 16:06:43 |
21-May-2026 |
$54 |
$2.009 |
100 |
327 |
$200.9 |
3.87% |
$404.9 |
7.79% |
56.009 |
| BHPSW9 |
2026-03-09 15:45:02 |
21-May-2026 |
$55 |
$1.725 |
100 |
543 |
$172.5 |
3.32% |
$476.5 |
9.17% |
56.725 |
| BHPT39 |
2026-03-11 15:11:13 |
21-May-2026 |
$56 |
$1.395 |
100 |
496 |
$139.5 |
2.68% |
$543.5 |
10.46% |
57.395 |
| BHPV69 |
2026-03-11 12:26:33 |
21-May-2026 |
$57 |
$1.12 |
100 |
300 |
$112 |
2.16% |
$616 |
11.86% |
58.12 |
| BHPV89 |
2026-03-11 12:32:46 |
21-May-2026 |
$57.01 |
$1.115 |
100 |
18325 |
$111.5 |
2.15% |
$616.5 |
11.86% |
58.125 |
| BHP4F7 |
2026-03-10 11:19:13 |
21-May-2026 |
$58.01 |
$0.88 |
100 |
15 |
$88 |
1.69% |
$693 |
13.34% |
58.89 |
| BHPWQ7 |
2026-03-11 13:25:47 |
21-May-2026 |
$60 |
$0.58 |
100 |
152 |
$58 |
1.12% |
$862 |
16.59% |
60.58 |
| BHPIG8 |
2026-03-10 10:54:16 |
21-May-2026 |
$61 |
$0.415 |
100 |
100 |
$41.5 |
0.8% |
$945.5 |
18.2% |
61.415 |
| BHPUM7 |
2026-03-09 14:52:12 |
18-Jun-2026 |
$47.01 |
$6.775 |
100 |
577 |
$677.5 |
13.04% |
$182.5 |
3.51% |
53.785 |
| BHPQI9 |
2026-03-11 13:55:08 |
18-Jun-2026 |
$52 |
$3.595 |
100 |
2390 |
$359.5 |
6.92% |
$363.5 |
7% |
55.595 |
| BHP5H7 |
2026-03-11 10:27:27 |
18-Jun-2026 |
$53 |
$12 |
100 |
350 |
$1200 |
23.09% |
$1304 |
25.1% |
65 |
| BHPUL8 |
2026-03-10 13:16:00 |
18-Jun-2026 |
$54 |
$2.65 |
100 |
161 |
$265 |
5.1% |
$469 |
9.03% |
56.65 |
| BHP1X8 |
2026-03-10 13:59:46 |
18-Jun-2026 |
$55 |
$2.235 |
100 |
149 |
$223.5 |
4.3% |
$527.5 |
10.15% |
57.235 |
| BHPQZ9 |
2026-03-10 10:55:34 |
18-Jun-2026 |
$56 |
$1.875 |
100 |
1680 |
$187.5 |
3.61% |
$591.5 |
11.38% |
57.875 |
| BHP4X7 |
2026-03-09 10:39:35 |
18-Jun-2026 |
$59 |
$1.045 |
100 |
57 |
$104.5 |
2.01% |
$808.5 |
15.56% |
60.045 |
| BHP0H8 |
2026-03-10 15:33:36 |
18-Jun-2026 |
$60 |
$0.85 |
100 |
290 |
$85 |
1.64% |
$889 |
17.11% |
60.85 |
| BHP0K8 |
2026-03-09 11:56:56 |
18-Jun-2026 |
$60.01 |
$0.85 |
100 |
40 |
$85 |
1.64% |
$890 |
17.13% |
60.86 |
| BHPM68 |
2026-03-10 10:44:07 |
18-Jun-2026 |
$63 |
$0.455 |
100 |
100 |
$45.5 |
0.88% |
$1149.5 |
22.12% |
63.455 |
| BHPQW8 |
2026-03-11 11:52:45 |
18-Jun-2026 |
$65 |
$0.315 |
100 |
80 |
$31.5 |
0.61% |
$1335.5 |
25.7% |
65.315 |
| BHPNS7 |
2026-03-10 11:45:19 |
16-Jul-2026 |
$50.01 |
$5.185 |
100 |
145 |
$518.5 |
9.98% |
$323.5 |
6.23% |
55.195 |
| BHP4N8 |
2026-03-11 11:05:12 |
16-Jul-2026 |
$54 |
$3.095 |
100 |
70 |
$309.5 |
5.96% |
$513.5 |
9.88% |
57.095 |
| BHPLN7 |
2026-03-09 11:00:53 |
16-Jul-2026 |
$60 |
$1.17 |
100 |
43 |
$117 |
2.25% |
$921 |
17.73% |
61.17 |
| BHPLR7 |
2026-03-10 12:02:15 |
16-Jul-2026 |
$61 |
$0.975 |
100 |
40 |
$97.5 |
1.88% |
$1001.5 |
19.27% |
61.975 |
| BHPX97 |
2026-03-11 10:40:42 |
20-Aug-2026 |
$48 |
$7.035 |
100 |
25 |
$703.5 |
13.54% |
$307.5 |
5.92% |
55.035 |
| BHPXB7 |
2026-03-11 11:08:27 |
20-Aug-2026 |
$48.5 |
$6.715 |
100 |
50 |
$671.5 |
12.92% |
$325.5 |
6.26% |
55.215 |
| BHPXG7 |
2026-03-11 13:09:49 |
20-Aug-2026 |
$49.5 |
$6.065 |
100 |
411 |
$606.5 |
11.67% |
$360.5 |
6.94% |
55.565 |
| BHPY27 |
2026-03-10 12:02:38 |
20-Aug-2026 |
$59 |
$1.84 |
100 |
14 |
$184 |
3.54% |
$888 |
17.09% |
60.84 |
| BHPK27 |
2026-03-11 14:02:45 |
17-Sep-2026 |
$44.01 |
$9.21 |
100 |
52 |
$921 |
17.73% |
$126 |
2.42% |
53.22 |
| BHPS18 |
2026-03-10 11:15:45 |
17-Sep-2026 |
$50.01 |
$5.38 |
100 |
1089 |
$538 |
10.35% |
$343 |
6.6% |
55.39 |
| BHPTZ9 |
2026-03-09 11:17:55 |
17-Sep-2026 |
$51 |
$5.275 |
100 |
320 |
$527.5 |
10.15% |
$431.5 |
8.3% |
56.275 |
| BHP5N7 |
2026-03-09 14:53:04 |
17-Dec-2026 |
$53 |
$5.025 |
100 |
54 |
$502.5 |
9.67% |
$606.5 |
11.67% |
58.025 |
| BHPKG7 |
2026-03-09 10:38:28 |
18-Mar-2027 |
$60 |
$3.365 |
100 |
26 |
$336.5 |
6.48% |
$1140.5 |
21.95% |
63.365 |
| BHPT28 |
2026-03-10 10:11:15 |
16-Dec-2027 |
$68 |
$3.085 |
100 |
20 |
$308.5 |
5.94% |
$1912.5 |
36.81% |
71.085 |
| BHPI77 |
2026-03-10 10:38:09 |
15-Jun-2028 |
$58 |
$6.28 |
100 |
768 |
$628 |
12.09% |
$1232 |
23.71% |
64.28 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
26.2 |
0.28 |
26 |
26.32 |
26 |
26.2 |
25.87 |
1539895 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLPW8 |
2026-03-09 15:42:49 |
19-Mar-2026 |
$27.11 |
$0.35 |
103 |
15 |
$36.05 |
1.34% |
$129.78 |
4.81% |
27.46 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.13 |
-0.04 |
5.12 |
5.13 |
5.15 |
5.19 |
5.12 |
26131430 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSK68 |
2026-03-10 13:10:08 |
16-Apr-2026 |
$5.01 |
$0.195 |
100 |
3155 |
$19.5 |
3.8% |
$7.5 |
1.46% |
5.205 |
| TLSK88 |
2026-03-11 14:54:04 |
16-Apr-2026 |
$5.26 |
$0.125 |
100 |
27884 |
$12.5 |
2.44% |
$25.5 |
4.97% |
5.385 |
| TLSWB8 |
2026-03-11 10:32:15 |
21-May-2026 |
$5.25 |
$0.09 |
100 |
2961 |
$9 |
1.75% |
$21 |
4.09% |
5.34 |
| TLSNT9 |
2026-03-11 12:33:47 |
18-Jun-2026 |
$5.26 |
$0.115 |
100 |
63875 |
$11.5 |
2.24% |
$24.5 |
4.78% |
5.375 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.