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
|
59.75 |
0.65 |
59.5 |
59.95 |
59.85 |
60.25 |
59.465 |
10710132 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP267 |
2026-05-21 10:28:04 |
28-May-2026 |
$58 |
$2.095 |
100 |
630 |
$209.5 |
3.51% |
$34.5 |
0.58% |
60.095 |
| BHP2B7 |
2026-05-21 15:29:03 |
28-May-2026 |
$59 |
$1.375 |
100 |
145 |
$137.5 |
2.3% |
$62.5 |
1.05% |
60.375 |
| BHP2D7 |
2026-05-22 11:42:45 |
28-May-2026 |
$60 |
$0.815 |
100 |
959 |
$81.5 |
1.36% |
$106.5 |
1.78% |
60.815 |
| BHP2C7 |
2026-05-22 12:54:26 |
28-May-2026 |
$61 |
$0.44 |
100 |
416 |
$44 |
0.74% |
$169 |
2.83% |
61.44 |
| BHP2I7 |
2026-05-22 10:09:47 |
28-May-2026 |
$62 |
$0.22 |
100 |
1135 |
$22 |
0.37% |
$247 |
4.13% |
62.22 |
| BHP2P7 |
2026-05-22 15:56:52 |
28-May-2026 |
$63 |
$0.1 |
100 |
1580 |
$10 |
0.17% |
$335 |
5.61% |
63.1 |
| BHP2O7 |
2026-05-22 14:36:45 |
28-May-2026 |
$64 |
$0.045 |
100 |
300 |
$4.5 |
0.08% |
$429.5 |
7.19% |
64.045 |
| BHP2S7 |
2026-05-21 16:07:16 |
28-May-2026 |
$65 |
$0.02 |
100 |
810 |
$2 |
0.03% |
$527 |
8.82% |
65.02 |
| BHP278 |
2026-05-21 16:04:13 |
28-May-2026 |
$66 |
$0.008 |
100 |
845 |
$0.8 |
0.01% |
$625.8 |
10.47% |
66.008 |
| BHP5D8 |
2026-05-22 15:20:56 |
04-Jun-2026 |
$58.01 |
$2.49 |
100 |
60 |
$249 |
4.17% |
$75 |
1.26% |
60.5 |
| BHP5O7 |
2026-05-22 15:49:02 |
04-Jun-2026 |
$61 |
$0.865 |
100 |
830 |
$86.5 |
1.45% |
$211.5 |
3.54% |
61.865 |
| BHP5C7 |
2026-05-22 14:08:27 |
04-Jun-2026 |
$62 |
$0.555 |
100 |
267 |
$55.5 |
0.93% |
$280.5 |
4.69% |
62.555 |
| BHP5D7 |
2026-05-22 10:11:43 |
04-Jun-2026 |
$63 |
$0.34 |
100 |
400 |
$34 |
0.57% |
$359 |
6.01% |
63.34 |
| BHP589 |
2026-05-22 15:26:36 |
04-Jun-2026 |
$64.01 |
$0.2 |
100 |
5 |
$20 |
0.33% |
$446 |
7.46% |
64.21 |
| BHP7E7 |
2026-05-22 14:37:35 |
11-Jun-2026 |
$60 |
$1.575 |
100 |
0 |
$157.5 |
2.64% |
$182.5 |
3.05% |
61.575 |
| BHPUI7 |
2026-05-21 15:18:20 |
18-Jun-2026 |
$43.01 |
$16.92 |
100 |
596 |
$1692 |
28.32% |
$18 |
0.3% |
59.93 |
| BHPQI9 |
2026-05-21 11:58:20 |
18-Jun-2026 |
$52 |
$8.08 |
100 |
2979 |
$808 |
13.52% |
$33 |
0.55% |
60.08 |
| BHPQZ9 |
2026-05-21 12:37:15 |
18-Jun-2026 |
$56 |
$4.465 |
100 |
2158 |
$446.5 |
7.47% |
$71.5 |
1.2% |
60.465 |
| BHPU59 |
2026-05-21 14:28:45 |
18-Jun-2026 |
$58 |
$2.975 |
100 |
1147 |
$297.5 |
4.98% |
$122.5 |
2.05% |
60.975 |
| BHPVG9 |
2026-05-21 15:31:15 |
18-Jun-2026 |
$58.01 |
$2.965 |
100 |
484 |
$296.5 |
4.96% |
$122.5 |
2.05% |
60.975 |
| BHP4X7 |
2026-05-21 10:25:34 |
18-Jun-2026 |
$59 |
$2.345 |
100 |
1475 |
$234.5 |
3.92% |
$159.5 |
2.67% |
61.345 |
| BHP5F7 |
2026-05-22 10:13:52 |
18-Jun-2026 |
$59.01 |
$2.34 |
100 |
2480 |
$234 |
3.92% |
$160 |
2.68% |
61.35 |
| BHP0H8 |
2026-05-22 13:52:17 |
18-Jun-2026 |
$60 |
$1.81 |
100 |
2842 |
$181 |
3.03% |
$206 |
3.45% |
61.81 |
| BHP0K8 |
2026-05-22 10:36:03 |
18-Jun-2026 |
$60.01 |
$1.8 |
100 |
556 |
$180 |
3.01% |
$206 |
3.45% |
61.81 |
| BHPII8 |
2026-05-22 11:48:21 |
18-Jun-2026 |
$61 |
$1.36 |
100 |
348 |
$136 |
2.28% |
$261 |
4.37% |
62.36 |
| BHPJO8 |
2026-05-22 13:55:27 |
18-Jun-2026 |
$62 |
$1 |
100 |
14666 |
$100 |
1.67% |
$325 |
5.44% |
63 |
| BHPPZ8 |
2026-05-22 12:27:24 |
18-Jun-2026 |
$62.01 |
$0.995 |
100 |
306 |
$99.5 |
1.67% |
$325.5 |
5.45% |
63.005 |
| BHPM68 |
2026-05-22 14:25:03 |
18-Jun-2026 |
$63 |
$0.72 |
100 |
385 |
$72 |
1.21% |
$397 |
6.64% |
63.72 |
| BHPQ48 |
2026-05-21 15:57:36 |
18-Jun-2026 |
$63.01 |
$0.715 |
100 |
204 |
$71.5 |
1.2% |
$397.5 |
6.65% |
63.725 |
| BHPMR8 |
2026-05-22 14:00:19 |
18-Jun-2026 |
$64 |
$0.505 |
100 |
3905 |
$50.5 |
0.85% |
$475.5 |
7.96% |
64.505 |
| BHPQW8 |
2026-05-22 16:11:48 |
18-Jun-2026 |
$65 |
$0.35 |
100 |
961 |
$35 |
0.59% |
$560 |
9.37% |
65.35 |
| BHP6B7 |
2026-05-21 11:20:41 |
18-Jun-2026 |
$65.01 |
$0.345 |
100 |
140 |
$34.5 |
0.58% |
$560.5 |
9.38% |
65.355 |
| BHPSN8 |
2026-05-22 15:00:31 |
18-Jun-2026 |
$66 |
$0.235 |
100 |
412 |
$23.5 |
0.39% |
$648.5 |
10.85% |
66.235 |
| BHP3W8 |
2026-05-22 11:24:37 |
18-Jun-2026 |
$68 |
$0.11 |
100 |
20 |
$11 |
0.18% |
$836 |
13.99% |
68.11 |
| BHP319 |
2026-05-22 11:29:56 |
18-Jun-2026 |
$69 |
$0.075 |
100 |
0 |
$7.5 |
0.13% |
$932.5 |
15.61% |
69.075 |
| BHP349 |
2026-05-22 13:52:40 |
18-Jun-2026 |
$70 |
$0.055 |
100 |
1 |
$5.5 |
0.09% |
$1030.5 |
17.25% |
70.055 |
| BHP3A9 |
2026-05-22 13:53:56 |
18-Jun-2026 |
$72 |
$0.03 |
100 |
0 |
$3 |
0.05% |
$1228 |
20.55% |
72.03 |
| BHPWI7 |
2026-05-21 11:59:46 |
16-Jul-2026 |
$49.01 |
$11.18 |
100 |
220 |
$1118 |
18.71% |
$44 |
0.74% |
60.19 |
| BHPLN7 |
2026-05-21 12:38:16 |
16-Jul-2026 |
$60 |
$2.69 |
100 |
1662 |
$269 |
4.5% |
$294 |
4.92% |
62.69 |
| BHPLR7 |
2026-05-21 12:30:04 |
16-Jul-2026 |
$61 |
$2.215 |
100 |
563 |
$221.5 |
3.71% |
$346.5 |
5.8% |
63.215 |
| BHPLW7 |
2026-05-22 14:18:57 |
16-Jul-2026 |
$62 |
$1.815 |
100 |
820 |
$181.5 |
3.04% |
$406.5 |
6.8% |
63.815 |
| BHPM17 |
2026-05-21 12:15:16 |
16-Jul-2026 |
$63 |
$1.465 |
100 |
75 |
$146.5 |
2.45% |
$471.5 |
7.89% |
64.465 |
| BHPM57 |
2026-05-21 15:02:57 |
16-Jul-2026 |
$64 |
$1.165 |
100 |
71 |
$116.5 |
1.95% |
$541.5 |
9.06% |
65.165 |
| BHPM77 |
2026-05-21 11:42:44 |
16-Jul-2026 |
$64.01 |
$1.165 |
100 |
30 |
$116.5 |
1.95% |
$542.5 |
9.08% |
65.175 |
| BHPM97 |
2026-05-21 11:59:45 |
16-Jul-2026 |
$65 |
$0.915 |
100 |
719 |
$91.5 |
1.53% |
$616.5 |
10.32% |
65.915 |
| BHPMB7 |
2026-05-21 12:58:30 |
16-Jul-2026 |
$65.01 |
$0.92 |
100 |
40 |
$92 |
1.54% |
$618 |
10.34% |
65.93 |
| BHPSP8 |
2026-05-21 13:02:38 |
16-Jul-2026 |
$66 |
$0.72 |
100 |
1186 |
$72 |
1.21% |
$697 |
11.67% |
66.72 |
| BHP387 |
2026-05-21 14:14:44 |
16-Jul-2026 |
$67 |
$0.555 |
100 |
120 |
$55.5 |
0.93% |
$780.5 |
13.06% |
67.555 |
| BHP478 |
2026-05-22 10:36:57 |
16-Jul-2026 |
$68 |
$0.42 |
100 |
0 |
$42 |
0.7% |
$867 |
14.51% |
68.42 |
| BHPXS7 |
2026-05-21 13:40:56 |
20-Aug-2026 |
$55 |
$6.715 |
100 |
1122 |
$671.5 |
11.24% |
$196.5 |
3.29% |
61.715 |
| BHPY27 |
2026-05-21 15:49:57 |
20-Aug-2026 |
$59 |
$4.135 |
100 |
153 |
$413.5 |
6.92% |
$338.5 |
5.67% |
63.135 |
| BHPY47 |
2026-05-22 15:34:26 |
20-Aug-2026 |
$60 |
$3.595 |
100 |
9559 |
$359.5 |
6.02% |
$384.5 |
6.44% |
63.595 |
| BHPCY8 |
2026-05-22 11:29:05 |
20-Aug-2026 |
$61 |
$3.11 |
100 |
160 |
$311 |
5.21% |
$436 |
7.3% |
64.11 |
| BHPFG8 |
2026-05-22 10:36:33 |
20-Aug-2026 |
$65 |
$1.615 |
100 |
1037 |
$161.5 |
2.7% |
$686.5 |
11.49% |
66.615 |
| BHPSR8 |
2026-05-22 15:21:40 |
20-Aug-2026 |
$66 |
$1.36 |
100 |
16780 |
$136 |
2.28% |
$761 |
12.74% |
67.36 |
| BHP4C8 |
2026-05-21 15:25:31 |
20-Aug-2026 |
$69 |
$0.79 |
100 |
250 |
$79 |
1.32% |
$1004 |
16.8% |
69.79 |
| BHP2K7 |
2026-05-21 10:54:42 |
17-Sep-2026 |
$23.01 |
$35.965 |
100 |
10 |
$3596.5 |
60.19% |
$-77.5 |
-1.3% |
58.975 |
| BHPRY8 |
2026-05-21 11:01:11 |
17-Sep-2026 |
$30.01 |
$29.065 |
100 |
21 |
$2906.5 |
48.64% |
$-67.5 |
-1.13% |
59.075 |
| BHP5H8 |
2026-05-21 11:48:26 |
17-Sep-2026 |
$55 |
$6.975 |
100 |
1042 |
$697.5 |
11.67% |
$222.5 |
3.72% |
61.975 |
| BHP117 |
2026-05-21 11:42:43 |
17-Sep-2026 |
$56.01 |
$5.755 |
100 |
251 |
$575.5 |
9.63% |
$201.5 |
3.37% |
61.765 |
| BHPIK8 |
2026-05-22 11:30:05 |
17-Sep-2026 |
$61 |
$3.415 |
100 |
13 |
$341.5 |
5.72% |
$466.5 |
7.81% |
64.415 |
| BHPHR7 |
2026-05-21 10:28:32 |
15-Oct-2026 |
$54 |
$7.895 |
100 |
65 |
$789.5 |
13.21% |
$214.5 |
3.59% |
61.895 |
| BHPH88 |
2026-05-21 10:39:54 |
15-Oct-2026 |
$62 |
$3.255 |
100 |
1 |
$325.5 |
5.45% |
$550.5 |
9.21% |
65.255 |
| BHP4W7 |
2026-05-21 12:40:16 |
15-Oct-2026 |
$62.01 |
$3.135 |
100 |
10 |
$313.5 |
5.25% |
$539.5 |
9.03% |
65.145 |
| BHPW69 |
2026-05-21 13:43:56 |
17-Dec-2026 |
$48 |
$13.135 |
100 |
180 |
$1313.5 |
21.98% |
$138.5 |
2.32% |
61.135 |
| BHP9M9 |
2026-05-21 11:19:23 |
17-Dec-2026 |
$49.01 |
$12.16 |
100 |
1250 |
$1216 |
20.35% |
$142 |
2.38% |
61.17 |
| BHPJS8 |
2026-05-22 10:26:57 |
17-Dec-2026 |
$62 |
$4.115 |
100 |
53 |
$411.5 |
6.89% |
$636.5 |
10.65% |
66.115 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.15 |
0.15 |
29.5 |
30.33 |
29.97 |
30.535 |
29.875 |
679689 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQ38 |
2026-05-22 13:03:30 |
18-Jun-2026 |
$30.5 |
$0.6 |
103 |
281 |
$61.8 |
1.99% |
$97.85 |
3.15% |
31.1 |
| BSLQ78 |
2026-05-21 10:32:38 |
18-Jun-2026 |
$31.47 |
$0.27 |
103 |
25 |
$27.81 |
0.9% |
$163.77 |
5.27% |
31.74 |
| BSLQ98 |
2026-05-21 13:22:46 |
18-Jun-2026 |
$31.95 |
$0.175 |
103 |
39 |
$18.03 |
0.58% |
$203.43 |
6.55% |
32.125 |
| BSLBG9 |
2026-05-22 11:03:15 |
16-Jul-2026 |
$31.47 |
$0.57 |
103 |
266 |
$58.71 |
1.89% |
$194.67 |
6.27% |
32.04 |
| BSLBK9 |
2026-05-22 11:10:40 |
16-Jul-2026 |
$32.43 |
$0.31 |
103 |
150 |
$31.93 |
1.03% |
$266.77 |
8.59% |
32.74 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.38 |
-0.08 |
5.38 |
5.39 |
5.46 |
5.46 |
5.36 |
45483543 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSP27 |
2026-05-21 12:55:21 |
18-Jun-2026 |
$4.01 |
$1.385 |
100 |
2770 |
$138.5 |
25.74% |
$1.5 |
0.28% |
5.395 |
| TLSNX7 |
2026-05-22 11:39:48 |
18-Jun-2026 |
$5.5 |
$0.045 |
100 |
1780 |
$4.5 |
0.84% |
$16.5 |
3.07% |
5.545 |
| TLSD89 |
2026-05-22 11:12:17 |
16-Jul-2026 |
$5.5 |
$0.065 |
100 |
2981 |
$6.5 |
1.21% |
$18.5 |
3.44% |
5.565 |
| TLSI19 |
2026-05-21 14:38:50 |
20-Aug-2026 |
$5.26 |
$0.27 |
100 |
293 |
$27 |
5.02% |
$15 |
2.79% |
5.53 |
| TLSIG9 |
2026-05-22 11:28:25 |
20-Aug-2026 |
$6.01 |
$0.01 |
100 |
0 |
$1 |
0.19% |
$64 |
11.9% |
6.02 |
| TLSZL8 |
2026-05-22 10:53:27 |
17-Sep-2026 |
$6.01 |
$0.01 |
100 |
500 |
$1 |
0.19% |
$64 |
11.9% |
6.02 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.