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
|
61.4 |
-3.64 |
61.36 |
61.77 |
63.05 |
63.25 |
61.4 |
37860909 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP9O9 |
2026-06-19 15:40:35 |
25-Jun-2026 |
$62 |
$0.685 |
100 |
757 |
$68.5 |
1.12% |
$128.5 |
2.09% |
62.685 |
| BHP9T9 |
2026-06-19 15:02:56 |
25-Jun-2026 |
$63 |
$0.355 |
100 |
26 |
$35.5 |
0.58% |
$195.5 |
3.18% |
63.355 |
| BHPCC8 |
2026-06-19 13:25:15 |
25-Jun-2026 |
$63.01 |
$0.35 |
100 |
110 |
$35 |
0.57% |
$196 |
3.19% |
63.36 |
| BHP9Y9 |
2026-06-19 14:42:02 |
25-Jun-2026 |
$64 |
$0.16 |
100 |
1105 |
$16 |
0.26% |
$276 |
4.5% |
64.16 |
| BHPCA9 |
2026-06-19 15:13:05 |
25-Jun-2026 |
$64.01 |
$0.16 |
100 |
80 |
$16 |
0.26% |
$277 |
4.51% |
64.17 |
| BHPBD7 |
2026-06-19 13:56:03 |
25-Jun-2026 |
$65 |
$0.065 |
100 |
1355 |
$6.5 |
0.11% |
$366.5 |
5.97% |
65.065 |
| BHPBE7 |
2026-06-19 10:51:30 |
25-Jun-2026 |
$66 |
$0.025 |
100 |
3054 |
$2.5 |
0.04% |
$462.5 |
7.53% |
66.025 |
| BHPDB7 |
2026-06-19 15:12:06 |
25-Jun-2026 |
$66.01 |
$0.025 |
100 |
30 |
$2.5 |
0.04% |
$463.5 |
7.55% |
66.035 |
| BHPBN7 |
2026-06-18 13:38:00 |
25-Jun-2026 |
$67 |
$0.007 |
100 |
969 |
$0.7 |
0.01% |
$560.7 |
9.13% |
67.007 |
| BHPBD8 |
2026-06-18 15:39:41 |
25-Jun-2026 |
$68 |
$0.002 |
100 |
375 |
$0.2 |
0% |
$660.2 |
10.75% |
68.002 |
| BHPBN9 |
2026-06-18 15:58:38 |
25-Jun-2026 |
$71 |
$0 |
100 |
100 |
$0 |
0% |
$960 |
15.64% |
71 |
| BHPNJ7 |
2026-06-19 13:52:45 |
02-Jul-2026 |
$60.01 |
$2.215 |
100 |
1435 |
$221.5 |
3.61% |
$82.5 |
1.34% |
62.225 |
| BHPGH9 |
2026-06-19 13:01:47 |
02-Jul-2026 |
$62 |
$1.11 |
100 |
0 |
$111 |
1.81% |
$171 |
2.79% |
63.11 |
| BHPIA7 |
2026-06-19 12:36:20 |
02-Jul-2026 |
$63 |
$0.735 |
100 |
1 |
$73.5 |
1.2% |
$233.5 |
3.8% |
63.735 |
| BHPIB7 |
2026-06-19 14:14:13 |
02-Jul-2026 |
$64 |
$0.465 |
100 |
210 |
$46.5 |
0.76% |
$306.5 |
4.99% |
64.465 |
| BHPIA8 |
2026-06-19 15:48:23 |
02-Jul-2026 |
$65 |
$0.285 |
100 |
1938 |
$28.5 |
0.46% |
$388.5 |
6.33% |
65.285 |
| BHPNI8 |
2026-06-19 10:07:57 |
02-Jul-2026 |
$65.01 |
$0.285 |
100 |
0 |
$28.5 |
0.46% |
$389.5 |
6.34% |
65.295 |
| BHPIE8 |
2026-06-19 15:27:31 |
02-Jul-2026 |
$67 |
$0.1 |
100 |
3 |
$10 |
0.16% |
$570 |
9.28% |
67.1 |
| BHPEH7 |
2026-06-19 11:26:49 |
09-Jul-2026 |
$65 |
$0.455 |
100 |
200 |
$45.5 |
0.74% |
$405.5 |
6.6% |
65.455 |
| BHP2W9 |
2026-06-18 13:46:28 |
16-Jul-2026 |
$43.01 |
$18.53 |
100 |
781 |
$1853 |
30.18% |
$14 |
0.23% |
61.54 |
| BHP1O7 |
2026-06-18 14:08:51 |
16-Jul-2026 |
$55.01 |
$6.865 |
100 |
1071 |
$686.5 |
11.18% |
$47.5 |
0.77% |
61.875 |
| BHPKA7 |
2026-06-18 12:23:09 |
16-Jul-2026 |
$59 |
$3.6 |
100 |
242 |
$360 |
5.86% |
$120 |
1.95% |
62.6 |
| BHPLR7 |
2026-06-18 12:28:16 |
16-Jul-2026 |
$61 |
$2.325 |
100 |
264 |
$232.5 |
3.79% |
$192.5 |
3.14% |
63.325 |
| BHPM17 |
2026-06-19 16:10:00 |
16-Jul-2026 |
$63 |
$1.365 |
100 |
474 |
$136.5 |
2.22% |
$296.5 |
4.83% |
64.365 |
| BHPM57 |
2026-06-19 15:37:26 |
16-Jul-2026 |
$64 |
$1.01 |
100 |
608 |
$101 |
1.64% |
$361 |
5.88% |
65.01 |
| BHPM77 |
2026-06-19 15:37:27 |
16-Jul-2026 |
$64.01 |
$1.005 |
100 |
506 |
$100.5 |
1.64% |
$361.5 |
5.89% |
65.015 |
| BHPM97 |
2026-06-19 15:43:31 |
16-Jul-2026 |
$65 |
$0.73 |
100 |
1018 |
$73 |
1.19% |
$433 |
7.05% |
65.73 |
| BHPMB7 |
2026-06-19 14:08:51 |
16-Jul-2026 |
$65.01 |
$0.725 |
100 |
560 |
$72.5 |
1.18% |
$433.5 |
7.06% |
65.735 |
| BHPSP8 |
2026-06-19 15:28:19 |
16-Jul-2026 |
$66 |
$0.52 |
100 |
1890 |
$52 |
0.85% |
$512 |
8.34% |
66.52 |
| BHP8C7 |
2026-06-19 11:26:16 |
16-Jul-2026 |
$66.01 |
$0.515 |
100 |
354 |
$51.5 |
0.84% |
$512.5 |
8.35% |
66.525 |
| BHP387 |
2026-06-19 15:28:21 |
16-Jul-2026 |
$67 |
$0.36 |
100 |
985 |
$36 |
0.59% |
$596 |
9.71% |
67.36 |
| BHP8B7 |
2026-06-18 10:15:28 |
16-Jul-2026 |
$67.01 |
$0.355 |
100 |
486 |
$35.5 |
0.58% |
$596.5 |
9.71% |
67.365 |
| BHP478 |
2026-06-19 15:37:47 |
16-Jul-2026 |
$68 |
$0.245 |
100 |
1151 |
$24.5 |
0.4% |
$684.5 |
11.15% |
68.245 |
| BHP4A8 |
2026-06-19 15:50:05 |
16-Jul-2026 |
$69 |
$0.165 |
100 |
13976 |
$16.5 |
0.27% |
$776.5 |
12.65% |
69.165 |
| BHPEB7 |
2026-06-18 12:22:07 |
16-Jul-2026 |
$69.01 |
$0.165 |
100 |
280 |
$16.5 |
0.27% |
$777.5 |
12.66% |
69.175 |
| BHP8D8 |
2026-06-19 15:52:41 |
16-Jul-2026 |
$70 |
$0.11 |
100 |
1988 |
$11 |
0.18% |
$871 |
14.19% |
70.11 |
| BHP8W9 |
2026-06-19 15:52:38 |
16-Jul-2026 |
$71 |
$0.07 |
100 |
840 |
$7 |
0.11% |
$967 |
15.75% |
71.07 |
| BHP927 |
2026-06-18 12:19:58 |
16-Jul-2026 |
$74 |
$0.015 |
100 |
340 |
$1.5 |
0.02% |
$1261.5 |
20.55% |
74.015 |
| BHPYK7 |
2026-06-18 14:25:51 |
20-Aug-2026 |
$0.01 |
$61.845 |
100 |
15 |
$6184.5 |
100.72% |
$45.5 |
0.74% |
61.855 |
| BHPXM7 |
2026-06-18 12:55:50 |
20-Aug-2026 |
$52 |
$10.135 |
100 |
472 |
$1013.5 |
16.51% |
$73.5 |
1.2% |
62.135 |
| BHPXW7 |
2026-06-19 10:26:09 |
20-Aug-2026 |
$57 |
$6.01 |
100 |
66 |
$601 |
9.79% |
$161 |
2.62% |
63.01 |
| BHPY47 |
2026-06-18 14:12:50 |
20-Aug-2026 |
$60 |
$3.985 |
100 |
9601 |
$398.5 |
6.49% |
$258.5 |
4.21% |
63.985 |
| BHPD78 |
2026-06-19 10:10:42 |
20-Aug-2026 |
$63 |
$2.435 |
100 |
76 |
$243.5 |
3.97% |
$403.5 |
6.57% |
65.435 |
| BHPFG8 |
2026-06-19 15:05:41 |
20-Aug-2026 |
$65 |
$1.68 |
100 |
10827 |
$168 |
2.74% |
$528 |
8.6% |
66.68 |
| BHPSR8 |
2026-06-18 13:58:40 |
20-Aug-2026 |
$66 |
$1.36 |
100 |
17137 |
$136 |
2.21% |
$596 |
9.71% |
67.36 |
| BHP8E8 |
2026-06-19 13:10:39 |
20-Aug-2026 |
$70 |
$0.555 |
100 |
391 |
$55.5 |
0.9% |
$915.5 |
14.91% |
70.555 |
| BHP9B7 |
2026-06-18 14:02:44 |
20-Aug-2026 |
$72 |
$0.325 |
100 |
784 |
$32.5 |
0.53% |
$1092.5 |
17.79% |
72.325 |
| BHP2K7 |
2026-06-19 10:34:50 |
17-Sep-2026 |
$23.01 |
$37.475 |
100 |
28 |
$3747.5 |
61.03% |
$-91.5 |
-1.49% |
60.485 |
| BHPKS8 |
2026-06-18 15:55:28 |
17-Sep-2026 |
$30 |
$31.67 |
100 |
130 |
$3167 |
51.58% |
$27 |
0.44% |
61.67 |
| BHP5K7 |
2026-06-19 13:36:32 |
17-Sep-2026 |
$53 |
$9.47 |
100 |
186 |
$947 |
15.42% |
$107 |
1.74% |
62.47 |
| BHP5H8 |
2026-06-19 10:27:45 |
17-Sep-2026 |
$55 |
$7.825 |
100 |
1046 |
$782.5 |
12.74% |
$142.5 |
2.32% |
62.825 |
| BHPKH8 |
2026-06-19 15:03:18 |
17-Sep-2026 |
$65 |
$2.055 |
100 |
919 |
$205.5 |
3.35% |
$565.5 |
9.21% |
67.055 |
| BHPL58 |
2026-06-19 13:08:08 |
17-Sep-2026 |
$67 |
$1.445 |
100 |
297 |
$144.5 |
2.35% |
$704.5 |
11.47% |
68.445 |
| BHPLB8 |
2026-06-19 15:09:25 |
17-Sep-2026 |
$68.01 |
$1.095 |
100 |
108 |
$109.5 |
1.78% |
$770.5 |
12.55% |
69.105 |
| BHPLQ8 |
2026-06-18 13:57:16 |
17-Sep-2026 |
$70.01 |
$0.75 |
100 |
735 |
$75 |
1.22% |
$936 |
15.24% |
70.76 |
| BHPPD7 |
2026-06-18 15:00:18 |
17-Sep-2026 |
$71.01 |
$0.615 |
100 |
100 |
$61.5 |
1% |
$1022.5 |
16.65% |
71.625 |
| BHPPH7 |
2026-06-18 13:45:01 |
17-Sep-2026 |
$72.01 |
$0.505 |
100 |
115 |
$50.5 |
0.82% |
$1111.5 |
18.1% |
72.515 |
| BHP687 |
2026-06-18 15:14:20 |
15-Oct-2026 |
$50.01 |
$11.52 |
100 |
25 |
$1152 |
18.76% |
$13 |
0.21% |
61.53 |
| BHPXE9 |
2026-06-18 12:22:46 |
15-Oct-2026 |
$57.01 |
$6.305 |
100 |
26 |
$630.5 |
10.27% |
$191.5 |
3.12% |
63.315 |
| BHP1A8 |
2026-06-18 11:25:18 |
15-Oct-2026 |
$65 |
$2.44 |
100 |
2 |
$244 |
3.97% |
$604 |
9.84% |
67.44 |
| BHP3E7 |
2026-06-18 12:00:53 |
15-Oct-2026 |
$67 |
$1.805 |
100 |
6 |
$180.5 |
2.94% |
$740.5 |
12.06% |
68.805 |
| BHPBQ7 |
2026-06-18 10:50:15 |
19-Nov-2026 |
$73 |
$0.99 |
100 |
500 |
$99 |
1.61% |
$1259 |
20.5% |
73.99 |
| BHPBW9 |
2026-06-18 11:30:09 |
17-Dec-2026 |
$43.51 |
$18.065 |
100 |
257 |
$1806.5 |
29.42% |
$17.5 |
0.29% |
61.575 |
| BHP5N7 |
2026-06-19 13:38:27 |
17-Dec-2026 |
$53 |
$10.275 |
100 |
54 |
$1027.5 |
16.73% |
$187.5 |
3.05% |
63.275 |
| BHPWG9 |
2026-06-18 10:51:55 |
17-Dec-2026 |
$54 |
$9.545 |
100 |
420 |
$954.5 |
15.55% |
$214.5 |
3.49% |
63.545 |
| BHPST8 |
2026-06-18 10:50:29 |
17-Dec-2026 |
$66 |
$3.085 |
100 |
707 |
$308.5 |
5.02% |
$768.5 |
12.52% |
69.085 |
| BHP469 |
2026-06-19 14:04:33 |
17-Jun-2027 |
$70 |
$3.595 |
100 |
44 |
$359.5 |
5.86% |
$1219.5 |
19.86% |
73.595 |
| BHPPB9 |
2026-06-19 11:19:47 |
17-Jun-2027 |
$74 |
$2.605 |
100 |
0 |
$260.5 |
4.24% |
$1520.5 |
24.76% |
76.605 |
| BHPLS8 |
2026-06-19 10:34:54 |
15-Jun-2028 |
$46 |
$18.335 |
100 |
110 |
$1833.5 |
29.86% |
$293.5 |
4.78% |
64.335 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.05 |
-0.02 |
5.05 |
5.09 |
5.07 |
5.09 |
5.04 |
39006301 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSI19 |
2026-06-19 12:38:01 |
20-Aug-2026 |
$5.26 |
$0.07 |
100 |
773 |
$7 |
1.39% |
$28 |
5.54% |
5.33 |
| TLSI79 |
2026-06-19 12:40:14 |
20-Aug-2026 |
$5.51 |
$0.025 |
100 |
36122 |
$2.5 |
0.5% |
$48.5 |
9.6% |
5.535 |
| TLSU97 |
2026-06-18 15:13:33 |
17-Sep-2026 |
$5.26 |
$0.055 |
100 |
3361 |
$5.5 |
1.09% |
$26.5 |
5.25% |
5.315 |
| TLSJS9 |
2026-06-19 13:17:33 |
18-Mar-2027 |
$5.26 |
$0.115 |
100 |
85 |
$11.5 |
2.28% |
$32.5 |
6.44% |
5.375 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.