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
|
57.95 |
-0.57 |
57.73 |
57.98 |
57.44 |
57.95 |
57.07 |
8854073 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP038 |
2026-05-08 13:55:58 |
14-May-2026 |
$55 |
$3.04 |
100 |
830 |
$304 |
5.25% |
$9 |
0.16% |
58.04 |
| BHP0O8 |
2026-05-07 14:28:06 |
14-May-2026 |
$56 |
$2.155 |
100 |
839 |
$215.5 |
3.72% |
$20.5 |
0.35% |
58.155 |
| BHP058 |
2026-05-06 10:52:26 |
14-May-2026 |
$57 |
$1.405 |
100 |
180 |
$140.5 |
2.42% |
$45.5 |
0.79% |
58.405 |
| BHP0L9 |
2026-05-08 14:36:38 |
14-May-2026 |
$57.01 |
$1.395 |
100 |
84 |
$139.5 |
2.41% |
$45.5 |
0.79% |
58.405 |
| BHP0P8 |
2026-05-07 11:01:45 |
14-May-2026 |
$58 |
$0.82 |
100 |
1500 |
$82 |
1.42% |
$87 |
1.5% |
58.82 |
| BHP0D8 |
2026-05-08 12:39:36 |
14-May-2026 |
$59 |
$0.425 |
100 |
880 |
$42.5 |
0.73% |
$147.5 |
2.55% |
59.425 |
| BHP0T8 |
2026-05-07 16:11:04 |
14-May-2026 |
$60 |
$0.185 |
100 |
236 |
$18.5 |
0.32% |
$223.5 |
3.86% |
60.185 |
| BHP0L8 |
2026-05-07 11:27:43 |
14-May-2026 |
$61 |
$0.07 |
100 |
137 |
$7 |
0.12% |
$312 |
5.38% |
61.07 |
| BHP0A9 |
2026-05-07 15:50:21 |
14-May-2026 |
$66 |
$0 |
100 |
600 |
$0 |
0% |
$805 |
13.89% |
66 |
| BHPIX8 |
2026-05-07 10:07:41 |
21-May-2026 |
$0.01 |
$58.03 |
100 |
28 |
$5803 |
100.14% |
$9 |
0.16% |
58.04 |
| BHPS27 |
2026-05-07 12:17:46 |
21-May-2026 |
$43.01 |
$15.005 |
100 |
334 |
$1500.5 |
25.89% |
$6.5 |
0.11% |
58.015 |
| BHPLI9 |
2026-05-06 14:52:09 |
21-May-2026 |
$46.01 |
$12.015 |
100 |
523 |
$1201.5 |
20.73% |
$7.5 |
0.13% |
58.025 |
| BHPT79 |
2026-05-08 11:30:24 |
21-May-2026 |
$50 |
$8.06 |
100 |
456 |
$806 |
13.91% |
$11 |
0.19% |
58.06 |
| BHPTT9 |
2026-05-08 15:06:16 |
21-May-2026 |
$50.01 |
$8.05 |
100 |
1383 |
$805 |
13.89% |
$11 |
0.19% |
58.06 |
| BHPQX9 |
2026-05-07 15:14:19 |
21-May-2026 |
$52.01 |
$6.1 |
100 |
541 |
$610 |
10.53% |
$16 |
0.28% |
58.11 |
| BHPR29 |
2026-05-07 13:08:31 |
21-May-2026 |
$53 |
$5.15 |
100 |
1678 |
$515 |
8.89% |
$20 |
0.35% |
58.15 |
| BHPSU9 |
2026-05-07 15:43:10 |
21-May-2026 |
$54.01 |
$4.215 |
100 |
692 |
$421.5 |
7.27% |
$27.5 |
0.47% |
58.225 |
| BHPSW9 |
2026-05-07 15:26:55 |
21-May-2026 |
$55 |
$3.34 |
100 |
1416 |
$334 |
5.76% |
$39 |
0.67% |
58.34 |
| BHPT39 |
2026-05-07 11:51:23 |
21-May-2026 |
$56 |
$2.53 |
100 |
1205 |
$253 |
4.37% |
$58 |
1% |
58.53 |
| BHPV69 |
2026-05-07 16:10:37 |
21-May-2026 |
$57 |
$1.825 |
100 |
989 |
$182.5 |
3.15% |
$87.5 |
1.51% |
58.825 |
| BHPV89 |
2026-05-06 12:41:21 |
21-May-2026 |
$57.01 |
$1.815 |
100 |
21835 |
$181.5 |
3.13% |
$87.5 |
1.51% |
58.825 |
| BHP3X7 |
2026-05-07 16:10:58 |
21-May-2026 |
$58 |
$1.24 |
100 |
1934 |
$124 |
2.14% |
$129 |
2.23% |
59.24 |
| BHP4F7 |
2026-05-07 15:49:06 |
21-May-2026 |
$58.01 |
$1.235 |
100 |
1235 |
$123.5 |
2.13% |
$129.5 |
2.23% |
59.245 |
| BHP9X7 |
2026-05-07 13:36:44 |
21-May-2026 |
$59 |
$0.8 |
100 |
12741 |
$80 |
1.38% |
$185 |
3.19% |
59.8 |
| BHPWQ7 |
2026-05-07 15:34:58 |
21-May-2026 |
$60 |
$0.485 |
100 |
1993 |
$48.5 |
0.84% |
$253.5 |
4.37% |
60.485 |
| BHPIG8 |
2026-05-08 14:32:23 |
21-May-2026 |
$61 |
$0.28 |
100 |
365 |
$28 |
0.48% |
$333 |
5.75% |
61.28 |
| BHPK98 |
2026-05-07 16:11:05 |
21-May-2026 |
$61.01 |
$0.28 |
100 |
1005 |
$28 |
0.48% |
$334 |
5.76% |
61.29 |
| BHPJM8 |
2026-05-08 12:25:21 |
21-May-2026 |
$62 |
$0.155 |
100 |
2881 |
$15.5 |
0.27% |
$420.5 |
7.26% |
62.155 |
| BHPKD8 |
2026-05-08 14:58:19 |
21-May-2026 |
$63 |
$0.08 |
100 |
43 |
$8 |
0.14% |
$513 |
8.85% |
63.08 |
| BHPKF8 |
2026-05-07 11:13:53 |
21-May-2026 |
$63.01 |
$0.08 |
100 |
169 |
$8 |
0.14% |
$514 |
8.87% |
63.09 |
| BHPEP7 |
2026-05-08 10:51:45 |
18-Jun-2026 |
$47.5 |
$10.75 |
100 |
241 |
$1075 |
18.55% |
$30 |
0.52% |
58.25 |
| BHPL39 |
2026-05-08 11:25:48 |
18-Jun-2026 |
$48 |
$10.27 |
100 |
242 |
$1027 |
17.72% |
$32 |
0.55% |
58.27 |
| BHPQI9 |
2026-05-08 11:14:58 |
18-Jun-2026 |
$52 |
$6.565 |
100 |
2959 |
$656.5 |
11.33% |
$61.5 |
1.06% |
58.565 |
| BHP5H7 |
2026-05-06 14:20:54 |
18-Jun-2026 |
$53 |
$5.7 |
100 |
724 |
$570 |
9.84% |
$75 |
1.29% |
58.7 |
| BHP1X8 |
2026-05-07 10:34:26 |
18-Jun-2026 |
$55 |
$4.1 |
100 |
670 |
$410 |
7.08% |
$115 |
1.98% |
59.1 |
| BHPQZ9 |
2026-05-07 15:46:16 |
18-Jun-2026 |
$56 |
$3.39 |
100 |
1965 |
$339 |
5.85% |
$144 |
2.48% |
59.39 |
| BHPVA9 |
2026-05-07 13:05:15 |
18-Jun-2026 |
$56.01 |
$3.385 |
100 |
2333 |
$338.5 |
5.84% |
$144.5 |
2.49% |
59.395 |
| BHPVC9 |
2026-05-07 10:44:13 |
18-Jun-2026 |
$57 |
$2.75 |
100 |
780 |
$275 |
4.75% |
$180 |
3.11% |
59.75 |
| BHPU59 |
2026-05-06 14:37:37 |
18-Jun-2026 |
$58 |
$2.19 |
100 |
1177 |
$219 |
3.78% |
$224 |
3.87% |
60.19 |
| BHP4X7 |
2026-05-08 13:09:33 |
18-Jun-2026 |
$59 |
$1.71 |
100 |
1430 |
$171 |
2.95% |
$276 |
4.76% |
60.71 |
| BHP5F7 |
2026-05-08 10:30:55 |
18-Jun-2026 |
$59.01 |
$1.71 |
100 |
2015 |
$171 |
2.95% |
$277 |
4.78% |
60.72 |
| BHP0H8 |
2026-05-08 11:17:37 |
18-Jun-2026 |
$60 |
$1.31 |
100 |
3157 |
$131 |
2.26% |
$336 |
5.8% |
61.31 |
| BHPII8 |
2026-05-08 12:19:49 |
18-Jun-2026 |
$61 |
$0.985 |
100 |
418 |
$98.5 |
1.7% |
$403.5 |
6.96% |
61.985 |
| BHPJO8 |
2026-05-08 12:36:15 |
18-Jun-2026 |
$62 |
$0.725 |
100 |
601 |
$72.5 |
1.25% |
$477.5 |
8.24% |
62.725 |
| BHPM68 |
2026-05-07 14:12:42 |
18-Jun-2026 |
$63 |
$0.52 |
100 |
130 |
$52 |
0.9% |
$557 |
9.61% |
63.52 |
| BHPMR8 |
2026-05-07 16:12:44 |
18-Jun-2026 |
$64 |
$0.365 |
100 |
1398 |
$36.5 |
0.63% |
$641.5 |
11.07% |
64.365 |
| BHPQ68 |
2026-05-07 12:35:57 |
18-Jun-2026 |
$64.01 |
$0.365 |
100 |
1100 |
$36.5 |
0.63% |
$642.5 |
11.09% |
64.375 |
| BHP4X8 |
2026-05-07 15:00:51 |
16-Jul-2026 |
$56 |
$4.055 |
100 |
301 |
$405.5 |
7% |
$210.5 |
3.63% |
60.055 |
| BHPGQ7 |
2026-05-08 13:54:06 |
16-Jul-2026 |
$57 |
$3.44 |
100 |
541 |
$344 |
5.94% |
$249 |
4.3% |
60.44 |
| BHPJB7 |
2026-05-07 13:04:25 |
16-Jul-2026 |
$58 |
$2.875 |
100 |
17 |
$287.5 |
4.96% |
$292.5 |
5.05% |
60.875 |
| BHPNK7 |
2026-05-07 13:32:51 |
16-Jul-2026 |
$59.01 |
$2.38 |
100 |
3 |
$238 |
4.11% |
$344 |
5.94% |
61.39 |
| BHPLN7 |
2026-05-07 11:28:46 |
16-Jul-2026 |
$60 |
$1.955 |
100 |
1512 |
$195.5 |
3.37% |
$400.5 |
6.91% |
61.955 |
| BHPLP7 |
2026-05-06 15:43:14 |
16-Jul-2026 |
$60.01 |
$1.945 |
100 |
19 |
$194.5 |
3.36% |
$400.5 |
6.91% |
61.955 |
| BHPLT7 |
2026-05-06 11:02:41 |
16-Jul-2026 |
$61.01 |
$1.57 |
100 |
40 |
$157 |
2.71% |
$463 |
7.99% |
62.58 |
| BHPSP8 |
2026-05-06 10:05:05 |
16-Jul-2026 |
$66 |
$0.485 |
100 |
11 |
$48.5 |
0.84% |
$853.5 |
14.73% |
66.485 |
| BHPXW7 |
2026-05-08 11:33:05 |
20-Aug-2026 |
$57 |
$4.23 |
100 |
8 |
$423 |
7.3% |
$328 |
5.66% |
61.23 |
| BHPCY8 |
2026-05-07 11:32:00 |
20-Aug-2026 |
$61 |
$2.31 |
100 |
419 |
$231 |
3.99% |
$536 |
9.25% |
63.31 |
| BHPF78 |
2026-05-06 15:09:07 |
20-Aug-2026 |
$64 |
$1.37 |
100 |
14 |
$137 |
2.36% |
$742 |
12.8% |
65.37 |
| BHPTZ9 |
2026-05-07 11:27:54 |
17-Sep-2026 |
$51 |
$8.615 |
100 |
308 |
$861.5 |
14.87% |
$166.5 |
2.87% |
59.615 |
| BHPNM7 |
2026-05-07 13:18:24 |
17-Sep-2026 |
$54.01 |
$5.84 |
100 |
430 |
$584 |
10.08% |
$190 |
3.28% |
59.85 |
| BHP117 |
2026-05-07 11:40:24 |
17-Sep-2026 |
$56.01 |
$4.63 |
100 |
110 |
$463 |
7.99% |
$269 |
4.64% |
60.64 |
| BHPIK8 |
2026-05-06 14:27:39 |
17-Sep-2026 |
$61 |
$2.59 |
100 |
13 |
$259 |
4.47% |
$564 |
9.73% |
63.59 |
| BHPKH8 |
2026-05-06 15:08:43 |
17-Sep-2026 |
$65 |
$1.365 |
100 |
4 |
$136.5 |
2.36% |
$841.5 |
14.52% |
66.365 |
| BHPKL8 |
2026-05-08 11:32:39 |
17-Sep-2026 |
$66 |
$1.15 |
100 |
4 |
$115 |
1.98% |
$920 |
15.88% |
67.15 |
| BHPL98 |
2026-05-07 14:36:01 |
17-Sep-2026 |
$68 |
$0.8 |
100 |
12 |
$80 |
1.38% |
$1085 |
18.72% |
68.8 |
| BHPLO8 |
2026-05-06 13:41:40 |
17-Sep-2026 |
$70 |
$0.545 |
100 |
32 |
$54.5 |
0.94% |
$1259.5 |
21.73% |
70.545 |
| BHPHH7 |
2026-05-06 15:51:04 |
15-Oct-2026 |
$49.5 |
$9.98 |
100 |
40 |
$998 |
17.22% |
$153 |
2.64% |
59.48 |
| BHPH48 |
2026-05-08 11:33:06 |
15-Oct-2026 |
$60 |
$3.305 |
100 |
5 |
$330.5 |
5.7% |
$535.5 |
9.24% |
63.305 |
| BHP9M9 |
2026-05-08 12:05:04 |
17-Dec-2026 |
$49.01 |
$10.68 |
100 |
1100 |
$1068 |
18.43% |
$174 |
3% |
59.69 |
| BHP5N7 |
2026-05-07 11:05:18 |
17-Dec-2026 |
$53 |
$7.91 |
100 |
54 |
$791 |
13.65% |
$296 |
5.11% |
60.91 |
| BHPWI9 |
2026-05-07 13:28:55 |
17-Dec-2026 |
$56 |
$6.075 |
100 |
747 |
$607.5 |
10.48% |
$412.5 |
7.12% |
62.075 |
| BHPGU7 |
2026-05-07 15:44:46 |
17-Dec-2026 |
$57 |
$5.515 |
100 |
352 |
$551.5 |
9.52% |
$456.5 |
7.88% |
62.515 |
| BHPWK9 |
2026-05-08 16:17:26 |
17-Dec-2026 |
$58 |
$5.025 |
100 |
37 |
$502.5 |
8.67% |
$507.5 |
8.76% |
63.025 |
| BHPKE7 |
2026-05-07 15:18:25 |
17-Dec-2026 |
$59 |
$4.54 |
100 |
36 |
$454 |
7.83% |
$559 |
9.65% |
63.54 |
| BHPR18 |
2026-05-06 13:28:20 |
17-Dec-2026 |
$65 |
$2.38 |
100 |
501 |
$238 |
4.11% |
$943 |
16.27% |
67.38 |
| BHPTE7 |
2026-05-08 10:36:44 |
18-Mar-2027 |
$39 |
$19.825 |
100 |
50 |
$1982.5 |
34.21% |
$87.5 |
1.51% |
58.825 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.13 |
-0.83 |
29.85 |
30.55 |
30.25 |
30.46 |
29.81 |
668139 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLNT8 |
2026-05-06 11:39:26 |
21-May-2026 |
$30.5 |
$0.405 |
103 |
2 |
$41.72 |
1.34% |
$79.83 |
2.57% |
30.905 |
| BSLNZ8 |
2026-05-06 15:27:10 |
21-May-2026 |
$31.95 |
$0.06 |
103 |
195 |
$6.18 |
0.2% |
$193.64 |
6.24% |
32.01 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.31 |
-0.02 |
5.29 |
5.32 |
5.37 |
5.37 |
5.275 |
18758958 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSWR8 |
2026-05-08 11:18:54 |
21-May-2026 |
$4.81 |
$0.515 |
100 |
1840 |
$51.5 |
9.7% |
$1.5 |
0.28% |
5.325 |
| TLSW98 |
2026-05-08 12:44:17 |
21-May-2026 |
$5 |
$0.335 |
100 |
25 |
$33.5 |
6.31% |
$2.5 |
0.47% |
5.335 |
| TLSNX7 |
2026-05-06 15:28:57 |
18-Jun-2026 |
$5.5 |
$0.03 |
100 |
440 |
$3 |
0.56% |
$22 |
4.14% |
5.53 |
| TLSER9 |
2026-05-06 12:11:03 |
16-Jul-2026 |
$5.51 |
$0.05 |
100 |
678 |
$5 |
0.94% |
$25 |
4.71% |
5.56 |
| TLSU77 |
2026-05-08 12:50:05 |
17-Sep-2026 |
$4.91 |
$0.425 |
100 |
500 |
$42.5 |
8% |
$2.5 |
0.47% |
5.335 |
| TLSZC8 |
2026-05-06 13:51:35 |
17-Dec-2026 |
$4.91 |
$0.5 |
100 |
510 |
$50 |
9.42% |
$10 |
1.88% |
5.41 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.