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
|
60.5 |
0.93 |
60.5 |
60.6 |
59.96 |
60.74 |
59.45 |
5454380 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPDZ7 |
2026-07-03 10:22:40 |
09-Jul-2026 |
$59 |
$1.845 |
100 |
314 |
$184.5 |
3.05% |
$34.5 |
0.57% |
60.845 |
| BHPE27 |
2026-07-03 14:33:51 |
09-Jul-2026 |
$60 |
$1.13 |
100 |
440 |
$113 |
1.87% |
$63 |
1.04% |
61.13 |
| BHPE47 |
2026-07-03 13:11:38 |
09-Jul-2026 |
$61 |
$0.605 |
100 |
300 |
$60.5 |
1% |
$110.5 |
1.83% |
61.605 |
| BHPF87 |
2026-07-02 14:56:52 |
09-Jul-2026 |
$61.01 |
$0.6 |
100 |
1387 |
$60 |
0.99% |
$111 |
1.83% |
61.61 |
| BHPE67 |
2026-07-03 12:57:00 |
09-Jul-2026 |
$62 |
$0.275 |
100 |
393 |
$27.5 |
0.45% |
$177.5 |
2.93% |
62.275 |
| BHPFF7 |
2026-07-03 13:00:15 |
09-Jul-2026 |
$62.01 |
$0.27 |
100 |
179 |
$27 |
0.45% |
$178 |
2.94% |
62.28 |
| BHP4U8 |
2026-07-03 13:18:56 |
16-Jul-2026 |
$55 |
$5.685 |
100 |
834 |
$568.5 |
9.4% |
$18.5 |
0.31% |
60.685 |
| BHPKA7 |
2026-07-03 12:20:40 |
16-Jul-2026 |
$59 |
$2.23 |
100 |
547 |
$223 |
3.69% |
$73 |
1.21% |
61.23 |
| BHPLN7 |
2026-07-03 13:06:32 |
16-Jul-2026 |
$60 |
$1.575 |
100 |
3103 |
$157.5 |
2.6% |
$107.5 |
1.78% |
61.575 |
| BHPLR7 |
2026-07-03 15:03:41 |
16-Jul-2026 |
$61 |
$1.05 |
100 |
893 |
$105 |
1.74% |
$155 |
2.56% |
62.05 |
| BHPLW7 |
2026-07-02 15:32:25 |
16-Jul-2026 |
$62 |
$0.655 |
100 |
1830 |
$65.5 |
1.08% |
$215.5 |
3.56% |
62.655 |
| BHPLY7 |
2026-07-02 12:52:58 |
16-Jul-2026 |
$62.01 |
$0.65 |
100 |
611 |
$65 |
1.07% |
$216 |
3.57% |
62.66 |
| BHPM17 |
2026-07-03 12:48:11 |
16-Jul-2026 |
$63 |
$0.385 |
100 |
778 |
$38.5 |
0.64% |
$288.5 |
4.77% |
63.385 |
| BHPM57 |
2026-07-03 15:04:27 |
16-Jul-2026 |
$64 |
$0.215 |
100 |
1353 |
$21.5 |
0.36% |
$371.5 |
6.14% |
64.215 |
| BHPM77 |
2026-07-03 15:03:39 |
16-Jul-2026 |
$64.01 |
$0.215 |
100 |
822 |
$21.5 |
0.36% |
$372.5 |
6.16% |
64.225 |
| BHPM97 |
2026-07-03 15:58:27 |
16-Jul-2026 |
$65 |
$0.115 |
100 |
1454 |
$11.5 |
0.19% |
$461.5 |
7.63% |
65.115 |
| BHPSP8 |
2026-07-03 11:12:51 |
16-Jul-2026 |
$66 |
$0.06 |
100 |
1829 |
$6 |
0.1% |
$556 |
9.19% |
66.06 |
| BHP8C7 |
2026-07-02 13:08:28 |
16-Jul-2026 |
$66.01 |
$0.06 |
100 |
352 |
$6 |
0.1% |
$557 |
9.21% |
66.07 |
| BHPP67 |
2026-07-03 12:57:57 |
23-Jul-2026 |
$61 |
$1.365 |
100 |
1880 |
$136.5 |
2.26% |
$186.5 |
3.08% |
62.365 |
| BHPPK7 |
2026-07-03 12:54:18 |
23-Jul-2026 |
$63 |
$0.635 |
100 |
218 |
$63.5 |
1.05% |
$313.5 |
5.18% |
63.635 |
| BHPPQ7 |
2026-07-03 15:09:10 |
23-Jul-2026 |
$66 |
$0.14 |
100 |
1 |
$14 |
0.23% |
$564 |
9.32% |
66.14 |
| BHPY27 |
2026-07-02 14:10:17 |
20-Aug-2026 |
$59 |
$3.515 |
100 |
194 |
$351.5 |
5.81% |
$201.5 |
3.33% |
62.515 |
| BHPY47 |
2026-07-03 15:10:24 |
20-Aug-2026 |
$60 |
$2.93 |
100 |
9674 |
$293 |
4.84% |
$243 |
4.02% |
62.93 |
| BHPF78 |
2026-07-03 15:13:54 |
20-Aug-2026 |
$64 |
$1.205 |
100 |
1505 |
$120.5 |
1.99% |
$470.5 |
7.78% |
65.205 |
| BHPF98 |
2026-07-03 13:34:58 |
20-Aug-2026 |
$64.01 |
$1.2 |
100 |
500 |
$120 |
1.98% |
$471 |
7.79% |
65.21 |
| BHPFG8 |
2026-07-03 13:56:31 |
20-Aug-2026 |
$65 |
$0.93 |
100 |
10568 |
$93 |
1.54% |
$543 |
8.98% |
65.93 |
| BHPSR8 |
2026-07-03 11:44:59 |
20-Aug-2026 |
$66 |
$0.71 |
100 |
17089 |
$71 |
1.17% |
$621 |
10.26% |
66.71 |
| BHP4C8 |
2026-07-03 14:45:39 |
20-Aug-2026 |
$69 |
$0.285 |
100 |
1280 |
$28.5 |
0.47% |
$878.5 |
14.52% |
69.285 |
| BHP0D7 |
2026-07-02 15:43:31 |
17-Sep-2026 |
$62.01 |
$2.075 |
100 |
179 |
$207.5 |
3.43% |
$358.5 |
5.93% |
64.085 |
| BHPMT8 |
2026-07-03 11:58:01 |
17-Sep-2026 |
$63 |
$1.935 |
100 |
266 |
$193.5 |
3.2% |
$443.5 |
7.33% |
64.935 |
| BHP838 |
2026-07-03 12:17:40 |
17-Sep-2026 |
$63.01 |
$1.715 |
100 |
47 |
$171.5 |
2.83% |
$422.5 |
6.98% |
64.725 |
| BHPMV8 |
2026-07-03 12:00:10 |
17-Sep-2026 |
$64 |
$1.575 |
100 |
531 |
$157.5 |
2.6% |
$507.5 |
8.39% |
65.575 |
| BHP848 |
2026-07-03 14:22:46 |
17-Sep-2026 |
$64.01 |
$1.405 |
100 |
228 |
$140.5 |
2.32% |
$491.5 |
8.12% |
65.415 |
| BHPLB8 |
2026-07-02 11:54:21 |
17-Sep-2026 |
$68.01 |
$0.575 |
100 |
140 |
$57.5 |
0.95% |
$808.5 |
13.36% |
68.585 |
| BHPLO8 |
2026-07-02 10:50:03 |
17-Sep-2026 |
$70 |
$0.385 |
100 |
727 |
$38.5 |
0.64% |
$988.5 |
16.34% |
70.385 |
| BHPH48 |
2026-07-02 15:49:32 |
15-Oct-2026 |
$60 |
$3.685 |
100 |
136 |
$368.5 |
6.09% |
$318.5 |
5.26% |
63.685 |
| BHP649 |
2026-07-02 15:27:47 |
19-Nov-2026 |
$64 |
$2.485 |
100 |
10 |
$248.5 |
4.11% |
$598.5 |
9.89% |
66.485 |
| BHPWU7 |
2026-07-02 11:36:18 |
17-Dec-2026 |
$60 |
$4.67 |
100 |
100 |
$467 |
7.72% |
$417 |
6.89% |
64.67 |
| BHPTE7 |
2026-07-02 13:01:39 |
18-Mar-2027 |
$39 |
$21.84 |
100 |
160 |
$2184 |
36.1% |
$34 |
0.56% |
60.84 |
| BHPBU7 |
2026-07-03 11:41:47 |
18-Mar-2027 |
$73 |
$1.585 |
100 |
576 |
$158.5 |
2.62% |
$1408.5 |
23.28% |
74.585 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.32 |
0.92 |
31.08 |
31.34 |
30.1 |
31.32 |
30.1 |
1065539 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLI59 |
2026-07-02 13:09:30 |
20-Aug-2026 |
$31 |
$1.555 |
100 |
40 |
$155.5 |
4.96% |
$123.5 |
3.94% |
32.555 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.98 |
-0.01 |
4.97 |
4.99 |
5.01 |
5.06 |
4.97 |
14141514 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD49 |
2026-07-03 15:44:34 |
16-Jul-2026 |
$5 |
$0.065 |
100 |
2000 |
$6.5 |
1.31% |
$8.5 |
1.71% |
5.065 |
| TLSQL9 |
2026-07-02 13:52:11 |
15-Oct-2026 |
$5.26 |
$0.05 |
100 |
52106 |
$5 |
1% |
$33 |
6.63% |
5.31 |
| TLSJI9 |
2026-07-02 12:42:10 |
18-Mar-2027 |
$5.25 |
$0.12 |
100 |
2000 |
$12 |
2.41% |
$39 |
7.83% |
5.37 |
| TLSC99 |
2026-07-02 12:42:10 |
21-Dec-2028 |
$6.01 |
$0.11 |
100 |
13 |
$11 |
2.21% |
$114 |
22.89% |
6.12 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.