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
|
58.28 |
1.41 |
58.25 |
58.46 |
57.65 |
58.58 |
57.49 |
6546718 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP3F8 |
2026-07-09 12:50:36 |
16-Jul-2026 |
$47.5 |
$10.815 |
100 |
37 |
$1081.5 |
18.56% |
$3.5 |
0.06% |
58.315 |
| BHPB47 |
2026-07-09 14:01:26 |
16-Jul-2026 |
$54.01 |
$4.405 |
100 |
40 |
$440.5 |
7.56% |
$13.5 |
0.23% |
58.415 |
| BHP4U8 |
2026-07-10 11:14:07 |
16-Jul-2026 |
$55 |
$3.48 |
100 |
805 |
$348 |
5.97% |
$20 |
0.34% |
58.48 |
| BHP1O7 |
2026-07-09 11:49:17 |
16-Jul-2026 |
$55.01 |
$3.475 |
100 |
784 |
$347.5 |
5.96% |
$20.5 |
0.35% |
58.485 |
| BHPGQ7 |
2026-07-10 11:00:08 |
16-Jul-2026 |
$57 |
$1.805 |
100 |
1091 |
$180.5 |
3.1% |
$52.5 |
0.9% |
58.805 |
| BHPJB7 |
2026-07-10 15:20:31 |
16-Jul-2026 |
$58 |
$1.145 |
100 |
1621 |
$114.5 |
1.96% |
$86.5 |
1.48% |
59.145 |
| BHPKA7 |
2026-07-10 15:48:49 |
16-Jul-2026 |
$59 |
$0.65 |
100 |
627 |
$65 |
1.12% |
$137 |
2.35% |
59.65 |
| BHPNK7 |
2026-07-09 15:33:21 |
16-Jul-2026 |
$59.01 |
$0.645 |
100 |
971 |
$64.5 |
1.11% |
$137.5 |
2.36% |
59.655 |
| BHPLN7 |
2026-07-10 14:52:40 |
16-Jul-2026 |
$60 |
$0.335 |
100 |
2597 |
$33.5 |
0.57% |
$205.5 |
3.53% |
60.335 |
| BHPLP7 |
2026-07-10 14:50:46 |
16-Jul-2026 |
$60.01 |
$0.335 |
100 |
1188 |
$33.5 |
0.57% |
$206.5 |
3.54% |
60.345 |
| BHPLR7 |
2026-07-10 13:11:42 |
16-Jul-2026 |
$61 |
$0.16 |
100 |
1928 |
$16 |
0.27% |
$288 |
4.94% |
61.16 |
| BHPLT7 |
2026-07-10 15:31:37 |
16-Jul-2026 |
$61.01 |
$0.16 |
100 |
486 |
$16 |
0.27% |
$289 |
4.96% |
61.17 |
| BHPLW7 |
2026-07-10 12:17:34 |
16-Jul-2026 |
$62 |
$0.075 |
100 |
1605 |
$7.5 |
0.13% |
$379.5 |
6.51% |
62.075 |
| BHPLY7 |
2026-07-10 10:41:19 |
16-Jul-2026 |
$62.01 |
$0.075 |
100 |
961 |
$7.5 |
0.13% |
$380.5 |
6.53% |
62.085 |
| BHPM17 |
2026-07-10 13:12:48 |
16-Jul-2026 |
$63 |
$0.035 |
100 |
1314 |
$3.5 |
0.06% |
$475.5 |
8.16% |
63.035 |
| BHPM37 |
2026-07-09 15:35:44 |
16-Jul-2026 |
$63.01 |
$0.035 |
100 |
2085 |
$3.5 |
0.06% |
$476.5 |
8.18% |
63.045 |
| BHPM57 |
2026-07-10 10:13:55 |
16-Jul-2026 |
$64 |
$0.015 |
100 |
1601 |
$1.5 |
0.03% |
$573.5 |
9.84% |
64.015 |
| BHPM77 |
2026-07-09 10:43:31 |
16-Jul-2026 |
$64.01 |
$0.015 |
100 |
907 |
$1.5 |
0.03% |
$574.5 |
9.86% |
64.025 |
| BHPM97 |
2026-07-10 15:30:52 |
16-Jul-2026 |
$65 |
$0.008 |
100 |
1506 |
$0.8 |
0.01% |
$672.8 |
11.54% |
65.008 |
| BHPSP8 |
2026-07-10 13:40:28 |
16-Jul-2026 |
$66 |
$0.004 |
100 |
2109 |
$0.4 |
0.01% |
$772.4 |
13.25% |
66.004 |
| BHPN57 |
2026-07-09 10:45:40 |
23-Jul-2026 |
$55 |
$3.65 |
100 |
150 |
$365 |
6.26% |
$37 |
0.63% |
58.65 |
| BHPN97 |
2026-07-09 10:48:15 |
23-Jul-2026 |
$56 |
$2.83 |
100 |
45 |
$283 |
4.86% |
$55 |
0.94% |
58.83 |
| BHPNX7 |
2026-07-10 10:26:49 |
23-Jul-2026 |
$57 |
$2.09 |
100 |
300 |
$209 |
3.59% |
$81 |
1.39% |
59.09 |
| BHPNZ7 |
2026-07-10 11:26:00 |
23-Jul-2026 |
$58 |
$1.465 |
100 |
320 |
$146.5 |
2.51% |
$118.5 |
2.03% |
59.465 |
| BHPP27 |
2026-07-10 15:53:42 |
23-Jul-2026 |
$59 |
$0.96 |
100 |
335 |
$96 |
1.65% |
$168 |
2.88% |
59.96 |
| BHPQB7 |
2026-07-10 10:25:19 |
23-Jul-2026 |
$59.01 |
$0.955 |
100 |
635 |
$95.5 |
1.64% |
$168.5 |
2.89% |
59.965 |
| BHPP47 |
2026-07-10 12:00:09 |
23-Jul-2026 |
$60 |
$0.585 |
100 |
295 |
$58.5 |
1% |
$230.5 |
3.96% |
60.585 |
| BHPQJ7 |
2026-07-10 10:41:20 |
23-Jul-2026 |
$60.01 |
$0.58 |
100 |
460 |
$58 |
1% |
$231 |
3.96% |
60.59 |
| BHPP67 |
2026-07-10 10:12:40 |
23-Jul-2026 |
$61 |
$0.33 |
100 |
149 |
$33 |
0.57% |
$305 |
5.23% |
61.33 |
| BHPQL7 |
2026-07-10 10:13:55 |
23-Jul-2026 |
$61.01 |
$0.33 |
100 |
1869 |
$33 |
0.57% |
$306 |
5.25% |
61.34 |
| BHPP87 |
2026-07-10 12:32:22 |
23-Jul-2026 |
$62 |
$0.175 |
100 |
400 |
$17.5 |
0.3% |
$389.5 |
6.68% |
62.175 |
| BHPTT7 |
2026-07-10 10:45:36 |
30-Jul-2026 |
$59.01 |
$1.2 |
100 |
750 |
$120 |
2.06% |
$193 |
3.31% |
60.21 |
| BHPTV7 |
2026-07-10 14:12:52 |
30-Jul-2026 |
$60.01 |
$0.805 |
100 |
432 |
$80.5 |
1.38% |
$253.5 |
4.35% |
60.815 |
| BHPSP7 |
2026-07-10 10:55:07 |
30-Jul-2026 |
$64 |
$0.11 |
100 |
2491 |
$11 |
0.19% |
$583 |
10% |
64.11 |
| BHPXU7 |
2026-07-10 10:09:49 |
20-Aug-2026 |
$56 |
$3.775 |
100 |
152 |
$377.5 |
6.48% |
$149.5 |
2.57% |
59.775 |
| BHPXW7 |
2026-07-09 11:16:06 |
20-Aug-2026 |
$57 |
$3.13 |
100 |
90 |
$313 |
5.37% |
$185 |
3.17% |
60.13 |
| BHP3W9 |
2026-07-10 15:52:21 |
20-Aug-2026 |
$57.01 |
$3.125 |
100 |
45 |
$312.5 |
5.36% |
$185.5 |
3.18% |
60.135 |
| BHPXZ7 |
2026-07-10 15:55:02 |
20-Aug-2026 |
$58 |
$2.55 |
100 |
140 |
$255 |
4.38% |
$227 |
3.89% |
60.55 |
| BHP249 |
2026-07-09 10:55:25 |
20-Aug-2026 |
$58.01 |
$2.54 |
100 |
255 |
$254 |
4.36% |
$227 |
3.89% |
60.55 |
| BHPY27 |
2026-07-10 11:14:11 |
20-Aug-2026 |
$59 |
$2.035 |
100 |
194 |
$203.5 |
3.49% |
$275.5 |
4.73% |
61.035 |
| BHP269 |
2026-07-10 10:46:39 |
20-Aug-2026 |
$59.01 |
$2.025 |
100 |
1295 |
$202.5 |
3.47% |
$275.5 |
4.73% |
61.035 |
| BHPY47 |
2026-07-10 15:30:27 |
20-Aug-2026 |
$60 |
$1.595 |
100 |
9985 |
$159.5 |
2.74% |
$331.5 |
5.69% |
61.595 |
| BHPCW8 |
2026-07-09 10:39:20 |
20-Aug-2026 |
$60.01 |
$1.585 |
100 |
10080 |
$158.5 |
2.72% |
$331.5 |
5.69% |
61.595 |
| BHPCY8 |
2026-07-10 10:45:19 |
20-Aug-2026 |
$61 |
$1.225 |
100 |
472 |
$122.5 |
2.1% |
$394.5 |
6.77% |
62.225 |
| BHPD18 |
2026-07-09 10:39:33 |
20-Aug-2026 |
$61.01 |
$1.215 |
100 |
1075 |
$121.5 |
2.08% |
$394.5 |
6.77% |
62.225 |
| BHPD38 |
2026-07-10 13:39:33 |
20-Aug-2026 |
$62 |
$0.92 |
100 |
774 |
$92 |
1.58% |
$464 |
7.96% |
62.92 |
| BHPD58 |
2026-07-10 10:37:17 |
20-Aug-2026 |
$62.01 |
$0.915 |
100 |
647 |
$91.5 |
1.57% |
$464.5 |
7.97% |
62.925 |
| BHPF78 |
2026-07-10 15:53:29 |
20-Aug-2026 |
$64 |
$0.485 |
100 |
1494 |
$48.5 |
0.83% |
$620.5 |
10.65% |
64.485 |
| BHPFG8 |
2026-07-10 12:03:10 |
20-Aug-2026 |
$65 |
$0.345 |
100 |
10607 |
$34.5 |
0.59% |
$706.5 |
12.12% |
65.345 |
| BHPFI8 |
2026-07-09 10:41:44 |
20-Aug-2026 |
$65.01 |
$0.345 |
100 |
541 |
$34.5 |
0.59% |
$707.5 |
12.14% |
65.355 |
| BHPSR8 |
2026-07-10 14:17:55 |
20-Aug-2026 |
$66 |
$0.24 |
100 |
17156 |
$24 |
0.41% |
$796 |
13.66% |
66.24 |
| BHP3A7 |
2026-07-10 12:40:14 |
20-Aug-2026 |
$67 |
$0.17 |
100 |
805 |
$17 |
0.29% |
$889 |
15.25% |
67.17 |
| BHPW18 |
2026-07-09 13:00:53 |
17-Sep-2026 |
$48.5 |
$10.24 |
100 |
858 |
$1024 |
17.57% |
$46 |
0.79% |
58.74 |
| BHP1G9 |
2026-07-09 11:01:30 |
17-Sep-2026 |
$53.01 |
$5.63 |
100 |
23 |
$563 |
9.66% |
$36 |
0.62% |
58.64 |
| BHP417 |
2026-07-09 14:05:55 |
17-Sep-2026 |
$57.01 |
$3.08 |
100 |
158 |
$308 |
5.28% |
$181 |
3.11% |
60.09 |
| BHPKC7 |
2026-07-10 13:01:16 |
17-Sep-2026 |
$59 |
$2.415 |
100 |
1347 |
$241.5 |
4.14% |
$313.5 |
5.38% |
61.415 |
| BHPWS7 |
2026-07-10 10:07:07 |
17-Sep-2026 |
$60 |
$1.97 |
100 |
840 |
$197 |
3.38% |
$369 |
6.33% |
61.97 |
| BHP0P7 |
2026-07-10 13:21:07 |
17-Sep-2026 |
$60.01 |
$1.74 |
100 |
418 |
$174 |
2.99% |
$347 |
5.95% |
61.75 |
| BHP047 |
2026-07-10 11:46:52 |
17-Sep-2026 |
$61.01 |
$1.4 |
100 |
19 |
$140 |
2.4% |
$413 |
7.09% |
62.41 |
| BHP0D7 |
2026-07-10 14:25:07 |
17-Sep-2026 |
$62.01 |
$1.115 |
100 |
189 |
$111.5 |
1.91% |
$484.5 |
8.31% |
63.125 |
| BHP838 |
2026-07-10 14:56:04 |
17-Sep-2026 |
$63.01 |
$0.88 |
100 |
50 |
$88 |
1.51% |
$561 |
9.63% |
63.89 |
| BHPHV7 |
2026-07-09 12:52:18 |
15-Oct-2026 |
$56 |
$4.445 |
100 |
415 |
$444.5 |
7.63% |
$216.5 |
3.71% |
60.445 |
| BHPH48 |
2026-07-09 12:07:23 |
15-Oct-2026 |
$60 |
$2.355 |
100 |
146 |
$235.5 |
4.04% |
$407.5 |
6.99% |
62.355 |
| BHP4A7 |
2026-07-10 11:20:34 |
15-Oct-2026 |
$61.01 |
$1.9 |
100 |
0 |
$190 |
3.26% |
$463 |
7.94% |
62.91 |
| BHP4W7 |
2026-07-10 14:45:18 |
15-Oct-2026 |
$62.01 |
$1.575 |
100 |
10 |
$157.5 |
2.7% |
$530.5 |
9.1% |
63.585 |
| BHP699 |
2026-07-10 15:09:34 |
19-Nov-2026 |
$65 |
$1.31 |
100 |
30 |
$131 |
2.25% |
$803 |
13.78% |
66.31 |
| BHPWK9 |
2026-07-09 11:01:23 |
17-Dec-2026 |
$58 |
$4.295 |
100 |
41 |
$429.5 |
7.37% |
$401.5 |
6.89% |
62.295 |
| BHP4Y8 |
2026-07-10 10:17:03 |
17-Dec-2026 |
$69 |
$0.9 |
100 |
1150 |
$90 |
1.54% |
$1162 |
19.94% |
69.9 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32 |
0 |
31.92 |
32.22 |
31.64 |
32.12 |
31.64 |
1529760 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLBK9 |
2026-07-09 14:56:20 |
16-Jul-2026 |
$32.43 |
$0.23 |
103 |
230 |
$23.69 |
0.72% |
$67.98 |
2.06% |
32.66 |
| BSLRI9 |
2026-07-10 15:44:21 |
20-Aug-2026 |
$33 |
$0.825 |
100 |
279 |
$82.5 |
2.58% |
$182.5 |
5.7% |
33.825 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.9 |
-0.08 |
4.89 |
4.91 |
4.98 |
5 |
4.8 |
29451801 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSCN9 |
2026-07-09 13:00:37 |
16-Jul-2026 |
$4.2 |
$0.705 |
100 |
10 |
$70.5 |
14.39% |
$0.5 |
0.1% |
4.905 |
| TLSFZ9 |
2026-07-10 13:39:23 |
20-Aug-2026 |
$4.9 |
$0.14 |
100 |
50 |
$14 |
2.86% |
$14 |
2.86% |
5.04 |
| TLSG29 |
2026-07-10 15:30:26 |
20-Aug-2026 |
$5 |
$0.095 |
100 |
600 |
$9.5 |
1.94% |
$19.5 |
3.98% |
5.095 |
| TLSI19 |
2026-07-10 13:36:05 |
20-Aug-2026 |
$5.26 |
$0.025 |
100 |
1766 |
$2.5 |
0.51% |
$38.5 |
7.86% |
5.285 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.