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
|
58.99 |
0.47 |
58.7 |
59 |
59.5 |
59.5 |
58.25 |
7522341 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPGJ9 |
2026-06-26 11:42:18 |
02-Jul-2026 |
$59 |
$0.905 |
100 |
475 |
$90.5 |
1.53% |
$91.5 |
1.55% |
59.905 |
| BHPND7 |
2026-06-26 13:18:53 |
02-Jul-2026 |
$59.01 |
$0.905 |
100 |
0 |
$90.5 |
1.53% |
$92.5 |
1.57% |
59.915 |
| BHPGD9 |
2026-06-26 15:30:29 |
02-Jul-2026 |
$60 |
$0.475 |
100 |
1023 |
$47.5 |
0.81% |
$148.5 |
2.52% |
60.475 |
| BHPNJ7 |
2026-06-26 13:41:15 |
02-Jul-2026 |
$60.01 |
$0.47 |
100 |
1750 |
$47 |
0.8% |
$149 |
2.53% |
60.48 |
| BHPGF9 |
2026-06-26 11:32:36 |
02-Jul-2026 |
$61 |
$0.21 |
100 |
455 |
$21 |
0.36% |
$222 |
3.76% |
61.21 |
| BHPNE7 |
2026-06-26 14:16:03 |
02-Jul-2026 |
$61.01 |
$0.21 |
100 |
480 |
$21 |
0.36% |
$223 |
3.78% |
61.22 |
| BHPGH9 |
2026-06-26 10:10:13 |
02-Jul-2026 |
$62 |
$0.08 |
100 |
920 |
$8 |
0.14% |
$309 |
5.24% |
62.08 |
| BHPND8 |
2026-06-25 12:33:23 |
02-Jul-2026 |
$63.01 |
$0.025 |
100 |
34 |
$2.5 |
0.04% |
$404.5 |
6.86% |
63.035 |
| BHPDX7 |
2026-06-25 12:43:29 |
09-Jul-2026 |
$58 |
$1.92 |
100 |
11 |
$192 |
3.25% |
$93 |
1.58% |
59.92 |
| BHPDZ7 |
2026-06-26 15:22:05 |
09-Jul-2026 |
$59 |
$1.33 |
100 |
2 |
$133 |
2.25% |
$134 |
2.27% |
60.33 |
| BHPJ37 |
2026-06-25 15:32:30 |
09-Jul-2026 |
$59.01 |
$1.33 |
100 |
10 |
$133 |
2.25% |
$135 |
2.29% |
60.34 |
| BHPE47 |
2026-06-25 13:27:36 |
09-Jul-2026 |
$61 |
$0.545 |
100 |
270 |
$54.5 |
0.92% |
$255.5 |
4.33% |
61.545 |
| BHPF87 |
2026-06-26 10:16:09 |
09-Jul-2026 |
$61.01 |
$0.545 |
100 |
1070 |
$54.5 |
0.92% |
$256.5 |
4.35% |
61.555 |
| BHP3E9 |
2026-06-25 13:24:35 |
16-Jul-2026 |
$56.01 |
$3.695 |
100 |
310 |
$369.5 |
6.26% |
$71.5 |
1.21% |
59.705 |
| BHPKA7 |
2026-06-26 12:38:05 |
16-Jul-2026 |
$59 |
$1.725 |
100 |
515 |
$172.5 |
2.92% |
$173.5 |
2.94% |
60.725 |
| BHPNK7 |
2026-06-25 10:34:48 |
16-Jul-2026 |
$59.01 |
$1.725 |
100 |
364 |
$172.5 |
2.92% |
$174.5 |
2.96% |
60.735 |
| BHPLN7 |
2026-06-26 13:41:16 |
16-Jul-2026 |
$60 |
$1.26 |
100 |
2097 |
$126 |
2.14% |
$227 |
3.85% |
61.26 |
| BHPLP7 |
2026-06-25 12:04:58 |
16-Jul-2026 |
$60.01 |
$1.255 |
100 |
602 |
$125.5 |
2.13% |
$227.5 |
3.86% |
61.265 |
| BHPLR7 |
2026-06-26 14:16:05 |
16-Jul-2026 |
$61 |
$0.89 |
100 |
449 |
$89 |
1.51% |
$290 |
4.92% |
61.89 |
| BHPLT7 |
2026-06-25 15:32:16 |
16-Jul-2026 |
$61.01 |
$0.885 |
100 |
541 |
$88.5 |
1.5% |
$290.5 |
4.92% |
61.895 |
| BHPLW7 |
2026-06-26 12:01:26 |
16-Jul-2026 |
$62 |
$0.605 |
100 |
1823 |
$60.5 |
1.03% |
$361.5 |
6.13% |
62.605 |
| BHPM17 |
2026-06-26 12:19:27 |
16-Jul-2026 |
$63 |
$0.395 |
100 |
785 |
$39.5 |
0.67% |
$440.5 |
7.47% |
63.395 |
| BHPM37 |
2026-06-25 11:32:49 |
16-Jul-2026 |
$63.01 |
$0.395 |
100 |
565 |
$39.5 |
0.67% |
$441.5 |
7.48% |
63.405 |
| BHPM57 |
2026-06-26 10:32:12 |
16-Jul-2026 |
$64 |
$0.25 |
100 |
1362 |
$25 |
0.42% |
$526 |
8.92% |
64.25 |
| BHPM77 |
2026-06-26 10:42:33 |
16-Jul-2026 |
$64.01 |
$0.25 |
100 |
822 |
$25 |
0.42% |
$527 |
8.93% |
64.26 |
| BHPM97 |
2026-06-26 14:15:43 |
16-Jul-2026 |
$65 |
$0.155 |
100 |
1392 |
$15.5 |
0.26% |
$616.5 |
10.45% |
65.155 |
| BHPSP8 |
2026-06-26 10:42:36 |
16-Jul-2026 |
$66 |
$0.09 |
100 |
1761 |
$9 |
0.15% |
$710 |
12.04% |
66.09 |
| BHP387 |
2026-06-26 10:42:36 |
16-Jul-2026 |
$67 |
$0.055 |
100 |
1050 |
$5.5 |
0.09% |
$806.5 |
13.67% |
67.055 |
| BHP478 |
2026-06-25 10:43:51 |
16-Jul-2026 |
$68 |
$0.03 |
100 |
1600 |
$3 |
0.05% |
$904 |
15.32% |
68.03 |
| BHPJ39 |
2026-06-26 11:57:42 |
20-Aug-2026 |
$48.01 |
$11.45 |
100 |
719 |
$1145 |
19.41% |
$47 |
0.8% |
59.46 |
| BHP8Q8 |
2026-06-25 10:36:05 |
20-Aug-2026 |
$52.01 |
$7.85 |
100 |
85 |
$785 |
13.31% |
$87 |
1.47% |
59.86 |
| BHPXW7 |
2026-06-25 12:42:57 |
20-Aug-2026 |
$57 |
$4.08 |
100 |
71 |
$408 |
6.92% |
$209 |
3.54% |
61.08 |
| BHPY27 |
2026-06-26 15:23:03 |
20-Aug-2026 |
$59 |
$2.905 |
100 |
193 |
$290.5 |
4.92% |
$291.5 |
4.94% |
61.905 |
| BHPY47 |
2026-06-26 13:30:20 |
20-Aug-2026 |
$60 |
$2.42 |
100 |
9614 |
$242 |
4.1% |
$343 |
5.81% |
62.42 |
| BHPD38 |
2026-06-26 13:36:45 |
20-Aug-2026 |
$62 |
$1.605 |
100 |
229 |
$160.5 |
2.72% |
$461.5 |
7.82% |
63.605 |
| BHPD78 |
2026-06-26 14:26:31 |
20-Aug-2026 |
$63 |
$1.28 |
100 |
346 |
$128 |
2.17% |
$529 |
8.97% |
64.28 |
| BHPF78 |
2026-06-25 15:05:27 |
20-Aug-2026 |
$64 |
$1.02 |
100 |
844 |
$102 |
1.73% |
$603 |
10.22% |
65.02 |
| BHPF98 |
2026-06-25 11:38:01 |
20-Aug-2026 |
$64.01 |
$1.015 |
100 |
198 |
$101.5 |
1.72% |
$603.5 |
10.23% |
65.025 |
| BHPFG8 |
2026-06-25 10:38:52 |
20-Aug-2026 |
$65 |
$0.795 |
100 |
10533 |
$79.5 |
1.35% |
$680.5 |
11.54% |
65.795 |
| BHPSR8 |
2026-06-25 10:43:36 |
20-Aug-2026 |
$66 |
$0.61 |
100 |
17133 |
$61 |
1.03% |
$762 |
12.92% |
66.61 |
| BHPBJ7 |
2026-06-25 10:34:43 |
17-Sep-2026 |
$46.01 |
$12.445 |
100 |
803 |
$1244.5 |
21.1% |
$-53.5 |
-0.91% |
58.455 |
| BHPKC7 |
2026-06-26 11:16:11 |
17-Sep-2026 |
$59 |
$3.3 |
100 |
1122 |
$330 |
5.59% |
$331 |
5.61% |
62.3 |
| BHPWS7 |
2026-06-26 14:11:43 |
17-Sep-2026 |
$60 |
$2.81 |
100 |
390 |
$281 |
4.76% |
$382 |
6.48% |
62.81 |
| BHP047 |
2026-06-26 14:12:56 |
17-Sep-2026 |
$61.01 |
$2.115 |
100 |
16 |
$211.5 |
3.59% |
$413.5 |
7.01% |
63.125 |
| BHPMT8 |
2026-06-25 14:18:17 |
17-Sep-2026 |
$63 |
$1.635 |
100 |
261 |
$163.5 |
2.77% |
$564.5 |
9.57% |
64.635 |
| BHP838 |
2026-06-26 13:19:10 |
17-Sep-2026 |
$63.01 |
$1.47 |
100 |
0 |
$147 |
2.49% |
$549 |
9.31% |
64.48 |
| BHPKL8 |
2026-06-25 12:46:20 |
17-Sep-2026 |
$66 |
$0.885 |
100 |
217 |
$88.5 |
1.5% |
$789.5 |
13.38% |
66.885 |
| BHPH48 |
2026-06-25 10:43:52 |
15-Oct-2026 |
$60 |
$3.16 |
100 |
118 |
$316 |
5.36% |
$417 |
7.07% |
63.16 |
| BHP6B8 |
2026-06-26 16:10:36 |
19-Nov-2026 |
$55 |
$6.44 |
100 |
110 |
$644 |
10.92% |
$245 |
4.15% |
61.44 |
| BHP699 |
2026-06-25 13:38:01 |
19-Nov-2026 |
$65 |
$1.89 |
100 |
30 |
$189 |
3.2% |
$790 |
13.39% |
66.89 |
| BHP759 |
2026-06-25 10:30:21 |
19-Nov-2026 |
$67 |
$1.4 |
100 |
29 |
$140 |
2.37% |
$941 |
15.95% |
68.4 |
| BHPGU7 |
2026-06-25 11:31:49 |
17-Dec-2026 |
$57 |
$5.68 |
100 |
396 |
$568 |
9.63% |
$369 |
6.26% |
62.68 |
| BHPWU7 |
2026-06-26 14:43:03 |
17-Dec-2026 |
$60 |
$4.125 |
100 |
91 |
$412.5 |
6.99% |
$513.5 |
8.7% |
64.125 |
| BHP878 |
2026-06-26 13:29:21 |
17-Dec-2026 |
$65.01 |
$2.245 |
100 |
2 |
$224.5 |
3.81% |
$826.5 |
14.01% |
67.255 |
| BHP8C8 |
2026-06-25 10:15:07 |
17-Dec-2026 |
$70 |
$1.145 |
100 |
60 |
$114.5 |
1.94% |
$1215.5 |
20.61% |
71.145 |
| BHPKM7 |
2026-06-26 15:48:06 |
16-Dec-2027 |
$60 |
$7.8 |
100 |
2117 |
$780 |
13.22% |
$881 |
14.93% |
67.8 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
33.46 |
0.31 |
33.1 |
33.61 |
33.5 |
33.87 |
33.32 |
1421903 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLFH9 |
2026-06-26 12:07:43 |
16-Jul-2026 |
$34.37 |
$0.375 |
103 |
41 |
$38.63 |
1.12% |
$132.36 |
3.84% |
34.745 |
| BSLI59 |
2026-06-26 10:14:03 |
20-Aug-2026 |
$31 |
$3.17 |
100 |
40 |
$317 |
9.47% |
$71 |
2.12% |
34.17 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.15 |
0.01 |
5.14 |
5.17 |
5.17 |
5.19 |
5.12 |
26593254 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG49 |
2026-06-26 14:15:00 |
20-Aug-2026 |
$5.25 |
$0.1 |
100 |
794 |
$10 |
1.94% |
$20 |
3.88% |
5.35 |
| TLSV77 |
2026-06-26 13:54:35 |
17-Sep-2026 |
$5.5 |
$0.035 |
100 |
315 |
$3.5 |
0.68% |
$38.5 |
7.48% |
5.535 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.