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
|
57.54 |
-1.6 |
57.37 |
57.57 |
57.7 |
57.77 |
57 |
9973526 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPNX7 |
2026-07-17 15:21:47 |
23-Jul-2026 |
$57 |
$1.2 |
100 |
300 |
$120 |
2.09% |
$66 |
1.15% |
58.2 |
| BHPQ37 |
2026-07-17 13:05:40 |
23-Jul-2026 |
$57.01 |
$1.195 |
100 |
5100 |
$119.5 |
2.08% |
$66.5 |
1.16% |
58.205 |
| BHPNZ7 |
2026-07-17 15:17:18 |
23-Jul-2026 |
$58 |
$0.675 |
100 |
570 |
$67.5 |
1.17% |
$113.5 |
1.97% |
58.675 |
| BHPP27 |
2026-07-17 13:41:40 |
23-Jul-2026 |
$59 |
$0.34 |
100 |
1016 |
$34 |
0.59% |
$180 |
3.13% |
59.34 |
| BHPQB7 |
2026-07-17 15:47:43 |
23-Jul-2026 |
$59.01 |
$0.335 |
100 |
795 |
$33.5 |
0.58% |
$180.5 |
3.14% |
59.345 |
| BHPP47 |
2026-07-17 11:17:14 |
23-Jul-2026 |
$60 |
$0.15 |
100 |
573 |
$15 |
0.26% |
$261 |
4.54% |
60.15 |
| BHPQJ7 |
2026-07-17 13:17:47 |
23-Jul-2026 |
$60.01 |
$0.15 |
100 |
1000 |
$15 |
0.26% |
$262 |
4.55% |
60.16 |
| BHPP67 |
2026-07-17 13:32:43 |
23-Jul-2026 |
$61 |
$0.065 |
100 |
738 |
$6.5 |
0.11% |
$352.5 |
6.13% |
61.065 |
| BHPQL7 |
2026-07-16 15:57:13 |
23-Jul-2026 |
$61.01 |
$0.065 |
100 |
591 |
$6.5 |
0.11% |
$353.5 |
6.14% |
61.075 |
| BHPP87 |
2026-07-17 11:13:36 |
23-Jul-2026 |
$62 |
$0.025 |
100 |
726 |
$2.5 |
0.04% |
$448.5 |
7.79% |
62.025 |
| BHPQN7 |
2026-07-16 11:40:00 |
23-Jul-2026 |
$62.01 |
$0.025 |
100 |
5837 |
$2.5 |
0.04% |
$449.5 |
7.81% |
62.035 |
| BHPQP7 |
2026-07-17 15:52:14 |
23-Jul-2026 |
$63.01 |
$0.01 |
100 |
833 |
$1 |
0.02% |
$548 |
9.52% |
63.02 |
| BHPPM7 |
2026-07-16 10:31:33 |
23-Jul-2026 |
$64 |
$0.003 |
100 |
482 |
$0.3 |
0.01% |
$646.3 |
11.23% |
64.003 |
| BHPRY7 |
2026-07-16 14:21:40 |
30-Jul-2026 |
$52 |
$5.68 |
100 |
25 |
$568 |
9.87% |
$14 |
0.24% |
57.68 |
| BHPSD7 |
2026-07-17 15:34:34 |
30-Jul-2026 |
$58 |
$1.045 |
100 |
240 |
$104.5 |
1.82% |
$150.5 |
2.62% |
59.045 |
| BHPSH7 |
2026-07-17 11:28:14 |
30-Jul-2026 |
$60 |
$0.375 |
100 |
213 |
$37.5 |
0.65% |
$283.5 |
4.93% |
60.375 |
| BHPTV7 |
2026-07-16 11:27:17 |
30-Jul-2026 |
$60.01 |
$0.375 |
100 |
775 |
$37.5 |
0.65% |
$284.5 |
4.94% |
60.385 |
| BHPSJ7 |
2026-07-17 12:43:22 |
30-Jul-2026 |
$61 |
$0.205 |
100 |
379 |
$20.5 |
0.36% |
$366.5 |
6.37% |
61.205 |
| BHPSL7 |
2026-07-17 12:12:42 |
30-Jul-2026 |
$62 |
$0.105 |
100 |
480 |
$10.5 |
0.18% |
$456.5 |
7.93% |
62.105 |
| BHPV57 |
2026-07-17 16:18:24 |
30-Jul-2026 |
$63.01 |
$0.05 |
100 |
700 |
$5 |
0.09% |
$552 |
9.59% |
63.06 |
| BHPSP7 |
2026-07-16 13:37:44 |
30-Jul-2026 |
$64 |
$0.02 |
100 |
910 |
$2 |
0.03% |
$648 |
11.26% |
64.02 |
| BHPZ37 |
2026-07-17 13:02:13 |
06-Aug-2026 |
$61 |
$0.37 |
100 |
161 |
$37 |
0.64% |
$383 |
6.66% |
61.37 |
| BHPB18 |
2026-07-17 15:52:42 |
06-Aug-2026 |
$61.01 |
$0.37 |
100 |
1490 |
$37 |
0.64% |
$384 |
6.67% |
61.38 |
| BHP3C7 |
2026-07-16 15:46:16 |
20-Aug-2026 |
$43.01 |
$14.71 |
100 |
309 |
$1471 |
25.56% |
$18 |
0.31% |
57.72 |
| BHPXW7 |
2026-07-17 12:27:04 |
20-Aug-2026 |
$57 |
$2.495 |
100 |
445 |
$249.5 |
4.34% |
$195.5 |
3.4% |
59.495 |
| BHPXZ7 |
2026-07-17 12:25:46 |
20-Aug-2026 |
$58 |
$1.965 |
100 |
318 |
$196.5 |
3.42% |
$242.5 |
4.21% |
59.965 |
| BHP249 |
2026-07-16 12:19:31 |
20-Aug-2026 |
$58.01 |
$1.955 |
100 |
542 |
$195.5 |
3.4% |
$242.5 |
4.21% |
59.965 |
| BHPY27 |
2026-07-17 15:44:47 |
20-Aug-2026 |
$59 |
$1.515 |
100 |
539 |
$151.5 |
2.63% |
$297.5 |
5.17% |
60.515 |
| BHP269 |
2026-07-17 10:28:30 |
20-Aug-2026 |
$59.01 |
$1.505 |
100 |
1323 |
$150.5 |
2.62% |
$297.5 |
5.17% |
60.515 |
| BHPY47 |
2026-07-17 15:39:58 |
20-Aug-2026 |
$60 |
$1.14 |
100 |
10099 |
$114 |
1.98% |
$360 |
6.26% |
61.14 |
| BHPCW8 |
2026-07-16 11:15:07 |
20-Aug-2026 |
$60.01 |
$1.135 |
100 |
5706 |
$113.5 |
1.97% |
$360.5 |
6.27% |
61.145 |
| BHPCY8 |
2026-07-17 15:54:08 |
20-Aug-2026 |
$61 |
$0.84 |
100 |
856 |
$84 |
1.46% |
$430 |
7.47% |
61.84 |
| BHPD18 |
2026-07-17 12:48:52 |
20-Aug-2026 |
$61.01 |
$0.835 |
100 |
976 |
$83.5 |
1.45% |
$430.5 |
7.48% |
61.845 |
| BHPD38 |
2026-07-17 14:36:09 |
20-Aug-2026 |
$62 |
$0.605 |
100 |
13126 |
$60.5 |
1.05% |
$506.5 |
8.8% |
62.605 |
| BHPD58 |
2026-07-17 11:27:21 |
20-Aug-2026 |
$62.01 |
$0.605 |
100 |
947 |
$60.5 |
1.05% |
$507.5 |
8.82% |
62.615 |
| BHPD78 |
2026-07-17 11:27:24 |
20-Aug-2026 |
$63 |
$0.43 |
100 |
952 |
$43 |
0.75% |
$589 |
10.24% |
63.43 |
| BHPEP8 |
2026-07-16 12:10:35 |
20-Aug-2026 |
$63.01 |
$0.425 |
100 |
317 |
$42.5 |
0.74% |
$589.5 |
10.25% |
63.435 |
| BHPF78 |
2026-07-17 11:50:19 |
20-Aug-2026 |
$64 |
$0.295 |
100 |
1607 |
$29.5 |
0.51% |
$675.5 |
11.74% |
64.295 |
| BHPF98 |
2026-07-16 13:09:41 |
20-Aug-2026 |
$64.01 |
$0.295 |
100 |
603 |
$29.5 |
0.51% |
$676.5 |
11.76% |
64.305 |
| BHPFG8 |
2026-07-17 10:35:36 |
20-Aug-2026 |
$65 |
$0.2 |
100 |
5722 |
$20 |
0.35% |
$766 |
13.31% |
65.2 |
| BHPSR8 |
2026-07-17 15:26:27 |
20-Aug-2026 |
$66 |
$0.13 |
100 |
17151 |
$13 |
0.23% |
$859 |
14.93% |
66.13 |
| BHP3A7 |
2026-07-17 10:29:59 |
20-Aug-2026 |
$67 |
$0.085 |
100 |
975 |
$8.5 |
0.15% |
$954.5 |
16.59% |
67.085 |
| BHP2K7 |
2026-07-17 10:12:33 |
17-Sep-2026 |
$23.01 |
$33.53 |
100 |
71 |
$3353 |
58.27% |
$-100 |
-1.74% |
56.54 |
| BHPK79 |
2026-07-16 15:11:36 |
17-Sep-2026 |
$24.51 |
$32.04 |
100 |
28 |
$3204 |
55.68% |
$-99 |
-1.72% |
56.55 |
| BHPS18 |
2026-07-16 12:11:05 |
17-Sep-2026 |
$50.01 |
$7.295 |
100 |
1429 |
$729.5 |
12.68% |
$-23.5 |
-0.41% |
57.305 |
| BHPVK9 |
2026-07-16 15:33:05 |
17-Sep-2026 |
$52 |
$6.39 |
100 |
155 |
$639 |
11.11% |
$85 |
1.48% |
58.39 |
| BHP0Z9 |
2026-07-16 11:43:10 |
17-Sep-2026 |
$52.01 |
$5.69 |
100 |
392 |
$569 |
9.89% |
$16 |
0.28% |
57.7 |
| BHPJD7 |
2026-07-16 12:48:16 |
17-Sep-2026 |
$58 |
$2.37 |
100 |
465 |
$237 |
4.12% |
$283 |
4.92% |
60.37 |
| BHP437 |
2026-07-17 11:14:17 |
17-Sep-2026 |
$59.01 |
$1.69 |
100 |
192 |
$169 |
2.94% |
$316 |
5.49% |
60.7 |
| BHPWS7 |
2026-07-17 13:28:39 |
17-Sep-2026 |
$60 |
$1.535 |
100 |
665 |
$153.5 |
2.67% |
$399.5 |
6.94% |
61.535 |
| BHP047 |
2026-07-17 11:57:54 |
17-Sep-2026 |
$61.01 |
$1.065 |
100 |
97 |
$106.5 |
1.85% |
$453.5 |
7.88% |
62.075 |
| BHPMT8 |
2026-07-16 10:16:54 |
17-Sep-2026 |
$63 |
$0.71 |
100 |
584 |
$71 |
1.23% |
$617 |
10.72% |
63.71 |
| BHP838 |
2026-07-16 13:47:31 |
17-Sep-2026 |
$63.01 |
$0.64 |
100 |
186 |
$64 |
1.11% |
$611 |
10.62% |
63.65 |
| BHPMV8 |
2026-07-17 13:43:59 |
17-Sep-2026 |
$64 |
$0.545 |
100 |
521 |
$54.5 |
0.95% |
$700.5 |
12.17% |
64.545 |
| BHPL98 |
2026-07-16 14:18:01 |
17-Sep-2026 |
$68 |
$0.165 |
100 |
610 |
$16.5 |
0.29% |
$1062.5 |
18.47% |
68.165 |
| BHPU67 |
2026-07-16 12:41:21 |
15-Oct-2026 |
$46.01 |
$11.155 |
100 |
50 |
$1115.5 |
19.39% |
$-37.5 |
-0.65% |
57.165 |
| BHP687 |
2026-07-16 12:23:31 |
15-Oct-2026 |
$50.01 |
$7.75 |
100 |
48 |
$775 |
13.47% |
$22 |
0.38% |
57.76 |
| BHPHN7 |
2026-07-17 10:34:44 |
15-Oct-2026 |
$52 |
$6.6 |
100 |
47 |
$660 |
11.47% |
$106 |
1.84% |
58.6 |
| BHPHX7 |
2026-07-16 14:25:04 |
15-Oct-2026 |
$57 |
$3.25 |
100 |
23 |
$325 |
5.65% |
$271 |
4.71% |
60.25 |
| BHPH68 |
2026-07-17 14:25:39 |
15-Oct-2026 |
$61 |
$1.55 |
100 |
34 |
$155 |
2.69% |
$501 |
8.71% |
62.55 |
| BHPH88 |
2026-07-16 14:11:02 |
15-Oct-2026 |
$62 |
$1.265 |
100 |
12 |
$126.5 |
2.2% |
$572.5 |
9.95% |
63.265 |
| BHPML7 |
2026-07-17 14:30:02 |
15-Oct-2026 |
$63.01 |
$1 |
100 |
99 |
$100 |
1.74% |
$647 |
11.24% |
64.01 |
| BHPMN7 |
2026-07-16 13:59:42 |
15-Oct-2026 |
$64.01 |
$0.8 |
100 |
176 |
$80 |
1.39% |
$727 |
12.63% |
64.81 |
| BHPUQ7 |
2026-07-17 11:51:42 |
15-Oct-2026 |
$65.01 |
$0.64 |
100 |
100 |
$64 |
1.11% |
$811 |
14.09% |
65.65 |
| BHPMP7 |
2026-07-17 11:16:38 |
19-Nov-2026 |
$63.01 |
$1.505 |
100 |
200 |
$150.5 |
2.62% |
$697.5 |
12.12% |
64.515 |
| BHPIO8 |
2026-07-16 11:40:58 |
17-Dec-2026 |
$61 |
$2.53 |
100 |
128 |
$253 |
4.4% |
$599 |
10.41% |
63.53 |
| BHPJS8 |
2026-07-16 11:57:26 |
17-Dec-2026 |
$62 |
$2.19 |
100 |
562 |
$219 |
3.81% |
$665 |
11.56% |
64.19 |
| BHPR18 |
2026-07-17 12:55:03 |
17-Dec-2026 |
$65 |
$1.38 |
100 |
634 |
$138 |
2.4% |
$884 |
15.36% |
66.38 |
| BHP8C8 |
2026-07-16 13:47:46 |
17-Dec-2026 |
$70 |
$0.6 |
100 |
60 |
$60 |
1.04% |
$1306 |
22.7% |
70.6 |
| BHPBS7 |
2026-07-16 11:21:07 |
17-Dec-2026 |
$73 |
$0.36 |
100 |
12 |
$36 |
0.63% |
$1582 |
27.49% |
73.36 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.71 |
-0.79 |
31.59 |
32.22 |
32.45 |
32.5 |
31.47 |
1136915 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLI59 |
2026-07-16 15:55:40 |
20-Aug-2026 |
$31 |
$1.57 |
100 |
40 |
$157 |
4.95% |
$86 |
2.71% |
32.57 |
| BSLRU9 |
2026-07-16 12:11:05 |
20-Aug-2026 |
$33.5 |
$0.475 |
100 |
37 |
$47.5 |
1.5% |
$226.5 |
7.14% |
33.975 |
| BSLVK9 |
2026-07-17 15:34:47 |
20-Aug-2026 |
$35 |
$0.185 |
100 |
200 |
$18.5 |
0.58% |
$347.5 |
10.96% |
35.185 |
| BSLZR9 |
2026-07-16 11:54:54 |
17-Sep-2026 |
$34.38 |
$0.32 |
103 |
41 |
$32.96 |
1.01% |
$307.97 |
9.43% |
34.7 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.04 |
0.13 |
5 |
5.05 |
4.92 |
5.04 |
4.92 |
22726417 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG29 |
2026-07-17 12:17:34 |
20-Aug-2026 |
$5 |
$0.155 |
100 |
1400 |
$15.5 |
3.08% |
$11.5 |
2.28% |
5.155 |
| TLSGY9 |
2026-07-17 12:52:59 |
20-Aug-2026 |
$5.01 |
$0.145 |
100 |
2261 |
$14.5 |
2.88% |
$11.5 |
2.28% |
5.155 |
| TLSG49 |
2026-07-17 15:33:40 |
20-Aug-2026 |
$5.25 |
$0.045 |
100 |
1524 |
$4.5 |
0.89% |
$25.5 |
5.06% |
5.295 |
| TLSD38 |
2026-07-16 15:36:40 |
17-Sep-2026 |
$4.41 |
$0.575 |
100 |
146 |
$57.5 |
11.41% |
$-5.5 |
-1.09% |
4.985 |
| TLSRS9 |
2026-07-17 12:40:10 |
19-Nov-2026 |
$5.25 |
$0.085 |
100 |
500 |
$8.5 |
1.69% |
$29.5 |
5.85% |
5.335 |
| TLSL98 |
2026-07-16 14:22:31 |
16-Dec-2027 |
$5.51 |
$0.155 |
100 |
5 |
$15.5 |
3.08% |
$62.5 |
12.4% |
5.665 |
| TLSB39 |
2026-07-17 12:41:10 |
16-Dec-2027 |
$6.01 |
$0.06 |
100 |
1130 |
$6 |
1.19% |
$103 |
20.44% |
6.07 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.