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
|
60.31 |
1.16 |
60.1 |
60.4 |
60.93 |
61.12 |
60.04 |
11514067 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPYR7 |
2026-07-31 11:02:03 |
06-Aug-2026 |
$58 |
$2.62 |
100 |
150 |
$262 |
4.34% |
$31 |
0.51% |
60.62 |
| BHPYX7 |
2026-07-31 13:45:05 |
06-Aug-2026 |
$59 |
$1.825 |
100 |
2395 |
$182.5 |
3.03% |
$51.5 |
0.85% |
60.825 |
| BHPZ37 |
2026-07-31 15:52:58 |
06-Aug-2026 |
$61 |
$0.67 |
100 |
391 |
$67 |
1.11% |
$136 |
2.26% |
61.67 |
| BHPB18 |
2026-07-31 11:31:22 |
06-Aug-2026 |
$61.01 |
$0.665 |
100 |
1520 |
$66.5 |
1.1% |
$136.5 |
2.26% |
61.675 |
| BHPZ57 |
2026-07-31 13:26:27 |
06-Aug-2026 |
$62 |
$0.345 |
100 |
461 |
$34.5 |
0.57% |
$203.5 |
3.37% |
62.345 |
| BHPB38 |
2026-07-31 15:05:19 |
06-Aug-2026 |
$62.01 |
$0.34 |
100 |
5440 |
$34 |
0.56% |
$204 |
3.38% |
62.35 |
| BHPB58 |
2026-07-31 14:58:56 |
06-Aug-2026 |
$63.01 |
$0.155 |
100 |
1955 |
$15.5 |
0.26% |
$285.5 |
4.73% |
63.165 |
| BHPZB7 |
2026-07-31 11:47:50 |
06-Aug-2026 |
$64 |
$0.065 |
100 |
2850 |
$6.5 |
0.11% |
$375.5 |
6.23% |
64.065 |
| BHPE98 |
2026-07-31 11:04:40 |
13-Aug-2026 |
$60 |
$1.63 |
100 |
1 |
$163 |
2.7% |
$132 |
2.19% |
61.63 |
| BHPFV8 |
2026-07-31 14:04:47 |
13-Aug-2026 |
$63.01 |
$0.46 |
100 |
180 |
$46 |
0.76% |
$316 |
5.24% |
63.47 |
| BHPEM8 |
2026-07-31 10:17:30 |
13-Aug-2026 |
$64 |
$0.275 |
100 |
600 |
$27.5 |
0.46% |
$396.5 |
6.57% |
64.275 |
| BHPFZ8 |
2026-07-31 10:49:47 |
13-Aug-2026 |
$65.01 |
$0.155 |
100 |
317 |
$15.5 |
0.26% |
$485.5 |
8.05% |
65.165 |
| BHP3C7 |
2026-07-31 14:45:24 |
20-Aug-2026 |
$43.01 |
$17.405 |
100 |
309 |
$1740.5 |
28.86% |
$10.5 |
0.17% |
60.415 |
| BHPJ39 |
2026-07-31 10:41:53 |
20-Aug-2026 |
$48.01 |
$12.61 |
100 |
829 |
$1261 |
20.91% |
$31 |
0.51% |
60.62 |
| BHPXO7 |
2026-07-31 14:59:43 |
20-Aug-2026 |
$53 |
$7.59 |
100 |
347 |
$759 |
12.58% |
$28 |
0.46% |
60.59 |
| BHP8V8 |
2026-07-31 14:36:56 |
20-Aug-2026 |
$53.01 |
$7.585 |
100 |
891 |
$758.5 |
12.58% |
$28.5 |
0.47% |
60.595 |
| BHPXS7 |
2026-07-31 15:49:01 |
20-Aug-2026 |
$55 |
$5.785 |
100 |
1110 |
$578.5 |
9.59% |
$47.5 |
0.79% |
60.785 |
| BHPY27 |
2026-07-31 10:24:42 |
20-Aug-2026 |
$59 |
$2.715 |
100 |
1795 |
$271.5 |
4.5% |
$140.5 |
2.33% |
61.715 |
| BHPY47 |
2026-07-31 11:22:55 |
20-Aug-2026 |
$60 |
$2.115 |
100 |
10372 |
$211.5 |
3.51% |
$180.5 |
2.99% |
62.115 |
| BHPCW8 |
2026-07-31 11:56:55 |
20-Aug-2026 |
$60.01 |
$2.105 |
100 |
5755 |
$210.5 |
3.49% |
$180.5 |
2.99% |
62.115 |
| BHPCY8 |
2026-07-31 14:59:48 |
20-Aug-2026 |
$61 |
$1.6 |
100 |
958 |
$160 |
2.65% |
$229 |
3.8% |
62.6 |
| BHPD18 |
2026-07-31 15:23:55 |
20-Aug-2026 |
$61.01 |
$1.595 |
100 |
1426 |
$159.5 |
2.64% |
$229.5 |
3.81% |
62.605 |
| BHPD38 |
2026-07-31 13:01:16 |
20-Aug-2026 |
$62 |
$1.175 |
100 |
13064 |
$117.5 |
1.95% |
$286.5 |
4.75% |
63.175 |
| BHPD78 |
2026-07-31 10:34:01 |
20-Aug-2026 |
$63 |
$0.835 |
100 |
669 |
$83.5 |
1.38% |
$352.5 |
5.84% |
63.835 |
| BHPFG8 |
2026-07-30 10:25:25 |
20-Aug-2026 |
$65 |
$0.39 |
100 |
5719 |
$39 |
0.65% |
$508 |
8.42% |
65.39 |
| BHPSR8 |
2026-07-31 14:49:34 |
20-Aug-2026 |
$66 |
$0.255 |
100 |
17246 |
$25.5 |
0.42% |
$594.5 |
9.86% |
66.255 |
| BHP3A7 |
2026-07-31 12:17:10 |
20-Aug-2026 |
$67 |
$0.165 |
100 |
1035 |
$16.5 |
0.27% |
$685.5 |
11.37% |
67.165 |
| BHP488 |
2026-07-31 15:55:54 |
20-Aug-2026 |
$68 |
$0.1 |
100 |
515 |
$10 |
0.17% |
$779 |
12.92% |
68.1 |
| BHP4C8 |
2026-07-31 10:41:56 |
20-Aug-2026 |
$69 |
$0.06 |
100 |
1380 |
$6 |
0.1% |
$875 |
14.51% |
69.06 |
| BHP8E8 |
2026-07-31 16:10:55 |
20-Aug-2026 |
$70 |
$0.035 |
100 |
492 |
$3.5 |
0.06% |
$972.5 |
16.13% |
70.035 |
| BHP9B7 |
2026-07-31 10:42:00 |
20-Aug-2026 |
$72 |
$0.015 |
100 |
914 |
$1.5 |
0.02% |
$1170.5 |
19.41% |
72.015 |
| BHPGS7 |
2026-07-30 11:34:48 |
17-Sep-2026 |
$57 |
$4.635 |
100 |
392 |
$463.5 |
7.69% |
$132.5 |
2.2% |
61.635 |
| BHPIK8 |
2026-07-30 10:57:31 |
17-Sep-2026 |
$61 |
$2.25 |
100 |
1038 |
$225 |
3.73% |
$294 |
4.87% |
63.25 |
| BHP838 |
2026-07-31 11:45:38 |
17-Sep-2026 |
$63.01 |
$1.305 |
100 |
316 |
$130.5 |
2.16% |
$400.5 |
6.64% |
64.315 |
| BHPL58 |
2026-07-31 14:56:53 |
17-Sep-2026 |
$67 |
$0.51 |
100 |
290 |
$51 |
0.85% |
$720 |
11.94% |
67.51 |
| BHPHV7 |
2026-07-30 11:32:22 |
15-Oct-2026 |
$56 |
$5.7 |
100 |
235 |
$570 |
9.45% |
$139 |
2.3% |
61.7 |
| BHP4P7 |
2026-07-31 10:59:12 |
15-Oct-2026 |
$60.01 |
$3.125 |
100 |
534 |
$312.5 |
5.18% |
$282.5 |
4.68% |
63.135 |
| BHPUU7 |
2026-07-31 13:09:17 |
15-Oct-2026 |
$67.01 |
$0.845 |
100 |
395 |
$84.5 |
1.4% |
$754.5 |
12.51% |
67.855 |
| BHP498 |
2026-07-31 11:49:28 |
15-Oct-2026 |
$68 |
$0.685 |
100 |
94 |
$68.5 |
1.14% |
$837.5 |
13.89% |
68.685 |
| BHP658 |
2026-07-30 13:09:20 |
19-Nov-2026 |
$54 |
$7.665 |
100 |
100 |
$766.5 |
12.71% |
$135.5 |
2.25% |
61.665 |
| BHP6D8 |
2026-07-31 13:53:11 |
19-Nov-2026 |
$57 |
$5.555 |
100 |
680 |
$555.5 |
9.21% |
$224.5 |
3.72% |
62.555 |
| BHP619 |
2026-07-30 11:00:52 |
19-Nov-2026 |
$61 |
$3.355 |
100 |
48 |
$335.5 |
5.56% |
$404.5 |
6.71% |
64.355 |
| BHPWU7 |
2026-07-30 15:20:54 |
17-Dec-2026 |
$60 |
$4.37 |
100 |
180 |
$437 |
7.25% |
$406 |
6.73% |
64.37 |
| BHPIO8 |
2026-07-31 11:23:58 |
17-Dec-2026 |
$61 |
$3.88 |
100 |
248 |
$388 |
6.43% |
$457 |
7.58% |
64.88 |
| BHPUV7 |
2026-07-31 14:30:43 |
17-Jun-2027 |
$30 |
$30.435 |
100 |
20 |
$3043.5 |
50.46% |
$12.5 |
0.21% |
60.435 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.72 |
0.8 |
32.12 |
32.75 |
32.39 |
32.72 |
32.15 |
1674146 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLI59 |
2026-07-31 14:26:03 |
20-Aug-2026 |
$31 |
$2.155 |
100 |
30 |
$215.5 |
6.59% |
$43.5 |
1.33% |
33.155 |
| BSLIG9 |
2026-07-31 14:53:16 |
20-Aug-2026 |
$32.5 |
$1.14 |
100 |
25 |
$114 |
3.48% |
$92 |
2.81% |
33.64 |
| BSLQN9 |
2026-07-30 11:23:28 |
15-Oct-2026 |
$32 |
$1.795 |
100 |
400 |
$179.5 |
5.49% |
$107.5 |
3.29% |
33.795 |
| BSLR59 |
2026-07-30 10:42:39 |
15-Oct-2026 |
$32.5 |
$1.51 |
100 |
150 |
$151 |
4.61% |
$129 |
3.94% |
34.01 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.02 |
-0.01 |
5.01 |
5.03 |
5.01 |
5.02 |
4.98 |
30161627 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSQJ9 |
2026-07-31 11:22:43 |
15-Oct-2026 |
$5.01 |
$0.13 |
100 |
100 |
$13 |
2.59% |
$12 |
2.39% |
5.14 |
| TLSQL9 |
2026-07-31 13:53:21 |
15-Oct-2026 |
$5.26 |
$0.05 |
100 |
52106 |
$5 |
1% |
$29 |
5.78% |
5.31 |
| TLSRQ9 |
2026-07-30 10:18:52 |
19-Nov-2026 |
$5 |
$0.17 |
100 |
250 |
$17 |
3.39% |
$15 |
2.99% |
5.17 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.