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
|
58.85 |
-1.78 |
58.8 |
58.86 |
59.61 |
59.8 |
58.66 |
6849803 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSF7 |
2026-07-24 11:08:25 |
30-Jul-2026 |
$59 |
$0.905 |
100 |
1248 |
$90.5 |
1.54% |
$105.5 |
1.79% |
59.905 |
| BHPSH7 |
2026-07-24 13:47:25 |
30-Jul-2026 |
$60 |
$0.5 |
100 |
806 |
$50 |
0.85% |
$165 |
2.8% |
60.5 |
| BHPSJ7 |
2026-07-24 12:09:36 |
30-Jul-2026 |
$61 |
$0.245 |
100 |
544 |
$24.5 |
0.42% |
$239.5 |
4.07% |
61.245 |
| BHPTX7 |
2026-07-23 14:34:08 |
30-Jul-2026 |
$61.01 |
$0.24 |
100 |
560 |
$24 |
0.41% |
$240 |
4.08% |
61.25 |
| BHPSL7 |
2026-07-23 14:36:07 |
30-Jul-2026 |
$62 |
$0.105 |
100 |
710 |
$10.5 |
0.18% |
$325.5 |
5.53% |
62.105 |
| BHPU27 |
2026-07-23 13:25:07 |
30-Jul-2026 |
$62.01 |
$0.105 |
100 |
999 |
$10.5 |
0.18% |
$326.5 |
5.55% |
62.115 |
| BHPSN7 |
2026-07-23 15:21:15 |
30-Jul-2026 |
$63 |
$0.04 |
100 |
939 |
$4 |
0.07% |
$419 |
7.12% |
63.04 |
| BHPV57 |
2026-07-23 13:54:37 |
30-Jul-2026 |
$63.01 |
$0.04 |
100 |
410 |
$4 |
0.07% |
$420 |
7.14% |
63.05 |
| BHPSP7 |
2026-07-23 14:44:53 |
30-Jul-2026 |
$64 |
$0.015 |
100 |
2200 |
$1.5 |
0.03% |
$516.5 |
8.78% |
64.015 |
| BHPYX7 |
2026-07-24 12:48:51 |
06-Aug-2026 |
$59 |
$1.33 |
100 |
113 |
$133 |
2.26% |
$148 |
2.51% |
60.33 |
| BHPZ17 |
2026-07-24 12:20:12 |
06-Aug-2026 |
$60 |
$0.89 |
100 |
427 |
$89 |
1.51% |
$204 |
3.47% |
60.89 |
| BHPB18 |
2026-07-24 11:09:30 |
06-Aug-2026 |
$61.01 |
$0.555 |
100 |
2150 |
$55.5 |
0.94% |
$271.5 |
4.61% |
61.565 |
| BHPZ57 |
2026-07-23 14:41:20 |
06-Aug-2026 |
$62 |
$0.335 |
100 |
285 |
$33.5 |
0.57% |
$348.5 |
5.92% |
62.335 |
| BHPB38 |
2026-07-23 12:55:52 |
06-Aug-2026 |
$62.01 |
$0.33 |
100 |
5030 |
$33 |
0.56% |
$349 |
5.93% |
62.34 |
| BHPZ77 |
2026-07-24 10:30:04 |
06-Aug-2026 |
$63 |
$0.185 |
100 |
670 |
$18.5 |
0.31% |
$433.5 |
7.37% |
63.185 |
| BHPB58 |
2026-07-23 11:20:38 |
06-Aug-2026 |
$63.01 |
$0.185 |
100 |
1955 |
$18.5 |
0.31% |
$434.5 |
7.38% |
63.195 |
| BHPZB7 |
2026-07-24 10:19:11 |
06-Aug-2026 |
$64 |
$0.1 |
100 |
930 |
$10 |
0.17% |
$525 |
8.92% |
64.1 |
| BHPXI7 |
2026-07-23 15:38:28 |
20-Aug-2026 |
$50 |
$9.11 |
100 |
288 |
$911 |
15.48% |
$26 |
0.44% |
59.11 |
| BHPXS7 |
2026-07-24 11:07:15 |
20-Aug-2026 |
$55 |
$4.7 |
100 |
1090 |
$470 |
7.99% |
$85 |
1.44% |
59.7 |
| BHPXZ7 |
2026-07-24 10:22:16 |
20-Aug-2026 |
$58 |
$2.615 |
100 |
524 |
$261.5 |
4.44% |
$176.5 |
3% |
60.615 |
| BHPY27 |
2026-07-23 15:29:31 |
20-Aug-2026 |
$59 |
$2.06 |
100 |
838 |
$206 |
3.5% |
$221 |
3.76% |
61.06 |
| BHPY47 |
2026-07-24 14:40:02 |
20-Aug-2026 |
$60 |
$1.59 |
100 |
10449 |
$159 |
2.7% |
$274 |
4.66% |
61.59 |
| BHPCY8 |
2026-07-24 10:10:21 |
20-Aug-2026 |
$61 |
$1.195 |
100 |
1199 |
$119.5 |
2.03% |
$334.5 |
5.68% |
62.195 |
| BHPD38 |
2026-07-23 10:23:33 |
20-Aug-2026 |
$62 |
$0.875 |
100 |
13704 |
$87.5 |
1.49% |
$402.5 |
6.84% |
62.875 |
| BHPD78 |
2026-07-24 10:28:41 |
20-Aug-2026 |
$63 |
$0.63 |
100 |
771 |
$63 |
1.07% |
$478 |
8.12% |
63.63 |
| BHPEP8 |
2026-07-23 15:42:32 |
20-Aug-2026 |
$63.01 |
$0.63 |
100 |
252 |
$63 |
1.07% |
$479 |
8.14% |
63.64 |
| BHPF78 |
2026-07-24 13:02:09 |
20-Aug-2026 |
$64 |
$0.445 |
100 |
1628 |
$44.5 |
0.76% |
$559.5 |
9.51% |
64.445 |
| BHPFI8 |
2026-07-24 12:48:34 |
20-Aug-2026 |
$65.01 |
$0.31 |
100 |
551 |
$31 |
0.53% |
$647 |
10.99% |
65.32 |
| BHPSR8 |
2026-07-23 13:40:28 |
20-Aug-2026 |
$66 |
$0.21 |
100 |
17246 |
$21 |
0.36% |
$736 |
12.51% |
66.21 |
| BHP4C8 |
2026-07-23 15:52:18 |
20-Aug-2026 |
$69 |
$0.055 |
100 |
1340 |
$5.5 |
0.09% |
$1020.5 |
17.34% |
69.055 |
| BHP8E8 |
2026-07-23 15:44:38 |
20-Aug-2026 |
$70 |
$0.035 |
100 |
492 |
$3.5 |
0.06% |
$1118.5 |
19.01% |
70.035 |
| BHP9R7 |
2026-07-23 16:10:48 |
20-Aug-2026 |
$71 |
$0.02 |
100 |
350 |
$2 |
0.03% |
$1217 |
20.68% |
71.02 |
| BHP9B7 |
2026-07-23 11:02:08 |
20-Aug-2026 |
$72 |
$0.01 |
100 |
874 |
$1 |
0.02% |
$1316 |
22.36% |
72.01 |
| BHP2K7 |
2026-07-23 14:22:32 |
17-Sep-2026 |
$23.01 |
$34.815 |
100 |
108 |
$3481.5 |
59.16% |
$-102.5 |
-1.74% |
57.825 |
| BHPKS8 |
2026-07-24 13:24:48 |
17-Sep-2026 |
$30 |
$28.995 |
100 |
150 |
$2899.5 |
49.27% |
$14.5 |
0.25% |
58.995 |
| BHP437 |
2026-07-23 14:38:07 |
17-Sep-2026 |
$59.01 |
$2.285 |
100 |
207 |
$228.5 |
3.88% |
$244.5 |
4.15% |
61.295 |
| BHPWS7 |
2026-07-23 10:46:53 |
17-Sep-2026 |
$60 |
$2.095 |
100 |
1602 |
$209.5 |
3.56% |
$324.5 |
5.51% |
62.095 |
| BHPIK8 |
2026-07-24 12:09:39 |
17-Sep-2026 |
$61 |
$1.685 |
100 |
1056 |
$168.5 |
2.86% |
$383.5 |
6.52% |
62.685 |
| BHP047 |
2026-07-23 11:17:29 |
17-Sep-2026 |
$61.01 |
$1.505 |
100 |
350 |
$150.5 |
2.56% |
$366.5 |
6.23% |
62.515 |
| BHPJQ8 |
2026-07-24 13:59:15 |
17-Sep-2026 |
$62 |
$1.335 |
100 |
2284 |
$133.5 |
2.27% |
$448.5 |
7.62% |
63.335 |
| BHP838 |
2026-07-23 15:51:05 |
17-Sep-2026 |
$63.01 |
$0.94 |
100 |
316 |
$94 |
1.6% |
$510 |
8.67% |
63.95 |
| BHP848 |
2026-07-23 15:55:40 |
17-Sep-2026 |
$64.01 |
$0.73 |
100 |
777 |
$73 |
1.24% |
$589 |
10.01% |
64.74 |
| BHPKH8 |
2026-07-24 14:50:49 |
17-Sep-2026 |
$65 |
$0.615 |
100 |
839 |
$61.5 |
1.05% |
$676.5 |
11.5% |
65.615 |
| BHPLB8 |
2026-07-23 12:39:55 |
17-Sep-2026 |
$68.01 |
$0.245 |
100 |
120 |
$24.5 |
0.42% |
$940.5 |
15.98% |
68.255 |
| BHP4P7 |
2026-07-24 13:08:10 |
15-Oct-2026 |
$60.01 |
$2.445 |
100 |
527 |
$244.5 |
4.15% |
$360.5 |
6.13% |
62.455 |
| BHPMN7 |
2026-07-23 14:15:30 |
15-Oct-2026 |
$64.01 |
$1.155 |
100 |
187 |
$115.5 |
1.96% |
$631.5 |
10.73% |
65.165 |
| BHPUQ7 |
2026-07-23 12:12:45 |
15-Oct-2026 |
$65.01 |
$0.94 |
100 |
105 |
$94 |
1.6% |
$710 |
12.06% |
65.95 |
| BHP699 |
2026-07-24 12:48:51 |
19-Nov-2026 |
$65 |
$1.42 |
100 |
105 |
$142 |
2.41% |
$757 |
12.86% |
66.42 |
| BHPWU7 |
2026-07-24 11:01:14 |
17-Dec-2026 |
$60 |
$3.55 |
100 |
140 |
$355 |
6.03% |
$470 |
7.99% |
63.55 |
| BHPIO8 |
2026-07-23 12:18:29 |
17-Dec-2026 |
$61 |
$3.14 |
100 |
218 |
$314 |
5.34% |
$529 |
8.99% |
64.14 |
| BHPJS8 |
2026-07-23 11:47:00 |
17-Dec-2026 |
$62 |
$2.74 |
100 |
592 |
$274 |
4.66% |
$589 |
10.01% |
64.74 |
| BHP4Y8 |
2026-07-23 12:08:07 |
17-Dec-2026 |
$69 |
$0.965 |
100 |
1660 |
$96.5 |
1.64% |
$1111.5 |
18.89% |
69.965 |
| BHP8C8 |
2026-07-23 11:05:18 |
17-Dec-2026 |
$70 |
$0.815 |
100 |
70 |
$81.5 |
1.38% |
$1196.5 |
20.33% |
70.815 |
| BHP888 |
2026-07-23 16:14:11 |
17-Dec-2026 |
$70.01 |
$0.815 |
100 |
2 |
$81.5 |
1.38% |
$1197.5 |
20.35% |
70.825 |
| BHPCG7 |
2026-07-24 11:17:22 |
17-Jun-2027 |
$65 |
$3.63 |
100 |
10 |
$363 |
6.17% |
$978 |
16.62% |
68.63 |
| BHPPB9 |
2026-07-23 16:18:23 |
17-Jun-2027 |
$74 |
$1.68 |
100 |
12 |
$168 |
2.85% |
$1683 |
28.6% |
75.68 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.12 |
-0.23 |
31.86 |
32.15 |
32.25 |
32.45 |
31.98 |
1170329 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLVK9 |
2026-07-23 12:07:36 |
20-Aug-2026 |
$35 |
$0.175 |
100 |
170 |
$17.5 |
0.54% |
$305.5 |
9.51% |
35.175 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.89 |
-0.04 |
4.89 |
4.91 |
4.91 |
4.94 |
4.89 |
48928306 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSV97 |
2026-07-24 13:25:42 |
17-Sep-2026 |
$5.01 |
$0.065 |
100 |
33850 |
$6.5 |
1.33% |
$18.5 |
3.78% |
5.075 |
| TLSMT9 |
2026-07-23 12:46:04 |
15-Oct-2026 |
$5 |
$0.095 |
100 |
300 |
$9.5 |
1.94% |
$20.5 |
4.19% |
5.095 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.