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
|
56.1 |
0.07 |
56 |
56.19 |
55.72 |
56.105 |
55.38 |
5869805 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPAV8 |
2026-04-24 15:54:38 |
30-Apr-2026 |
$55 |
$1.49 |
100 |
1055 |
$149 |
2.66% |
$39 |
0.7% |
56.49 |
| BHPAQ9 |
2026-04-22 10:03:12 |
30-Apr-2026 |
$55.01 |
$1.48 |
100 |
70 |
$148 |
2.64% |
$39 |
0.7% |
56.49 |
| BHPAX8 |
2026-04-24 15:35:05 |
30-Apr-2026 |
$56 |
$0.865 |
100 |
987 |
$86.5 |
1.54% |
$76.5 |
1.36% |
56.865 |
| BHPAS9 |
2026-04-23 15:35:46 |
30-Apr-2026 |
$56.01 |
$0.855 |
100 |
334 |
$85.5 |
1.52% |
$76.5 |
1.36% |
56.865 |
| BHPAZ8 |
2026-04-24 11:32:11 |
30-Apr-2026 |
$57 |
$0.43 |
100 |
462 |
$43 |
0.77% |
$133 |
2.37% |
57.43 |
| BHPAU9 |
2026-04-24 10:54:36 |
30-Apr-2026 |
$57.01 |
$0.43 |
100 |
352 |
$43 |
0.77% |
$134 |
2.39% |
57.44 |
| BHPA29 |
2026-04-23 10:53:26 |
30-Apr-2026 |
$58 |
$0.18 |
100 |
759 |
$18 |
0.32% |
$208 |
3.71% |
58.18 |
| BHPA49 |
2026-04-23 14:30:08 |
30-Apr-2026 |
$59 |
$0.065 |
100 |
678 |
$6.5 |
0.12% |
$296.5 |
5.29% |
59.065 |
| BHPA69 |
2026-04-22 11:17:37 |
30-Apr-2026 |
$60 |
$0.02 |
100 |
695 |
$2 |
0.04% |
$392 |
6.99% |
60.02 |
| BHPAA9 |
2026-04-23 15:51:29 |
30-Apr-2026 |
$62 |
$0.001 |
100 |
315 |
$0.1 |
0% |
$590.1 |
10.52% |
62.001 |
| BHPHV9 |
2026-04-24 12:39:24 |
07-May-2026 |
$57.01 |
$0.745 |
100 |
0 |
$74.5 |
1.33% |
$165.5 |
2.95% |
57.755 |
| BHPH39 |
2026-04-22 10:52:39 |
07-May-2026 |
$58 |
$0.43 |
100 |
186 |
$43 |
0.77% |
$233 |
4.15% |
58.43 |
| BHPH79 |
2026-04-23 15:57:40 |
07-May-2026 |
$60 |
$0.11 |
100 |
408 |
$11 |
0.2% |
$401 |
7.15% |
60.11 |
| BHP027 |
2026-04-22 12:07:01 |
07-May-2026 |
$60.01 |
$0.11 |
100 |
100 |
$11 |
0.2% |
$402 |
7.17% |
60.12 |
| BHPH99 |
2026-04-23 10:53:32 |
07-May-2026 |
$61 |
$0.05 |
100 |
500 |
$5 |
0.09% |
$495 |
8.82% |
61.05 |
| BHPQR9 |
2026-04-22 15:34:45 |
21-May-2026 |
$51.01 |
$5.525 |
100 |
850 |
$552.5 |
9.85% |
$43.5 |
0.78% |
56.535 |
| BHPSS9 |
2026-04-23 12:05:16 |
21-May-2026 |
$54 |
$3.075 |
100 |
1449 |
$307.5 |
5.48% |
$97.5 |
1.74% |
57.075 |
| BHPSW9 |
2026-04-22 12:02:12 |
21-May-2026 |
$55 |
$2.39 |
100 |
1071 |
$239 |
4.26% |
$129 |
2.3% |
57.39 |
| BHPT39 |
2026-04-22 11:32:52 |
21-May-2026 |
$56 |
$1.795 |
100 |
777 |
$179.5 |
3.2% |
$169.5 |
3.02% |
57.795 |
| BHPV69 |
2026-04-24 15:21:15 |
21-May-2026 |
$57 |
$1.305 |
100 |
580 |
$130.5 |
2.33% |
$220.5 |
3.93% |
58.305 |
| BHP3X7 |
2026-04-23 15:46:35 |
21-May-2026 |
$58 |
$0.92 |
100 |
1613 |
$92 |
1.64% |
$282 |
5.03% |
58.92 |
| BHP4F7 |
2026-04-23 11:11:29 |
21-May-2026 |
$58.01 |
$0.91 |
100 |
361 |
$91 |
1.62% |
$282 |
5.03% |
58.92 |
| BHP0F8 |
2026-04-22 10:43:59 |
21-May-2026 |
$59.01 |
$0.615 |
100 |
157 |
$61.5 |
1.1% |
$352.5 |
6.28% |
59.625 |
| BHPWQ7 |
2026-04-24 15:35:14 |
21-May-2026 |
$60 |
$0.41 |
100 |
1592 |
$41 |
0.73% |
$431 |
7.68% |
60.41 |
| BHPM48 |
2026-04-22 12:47:37 |
21-May-2026 |
$64 |
$0.065 |
100 |
40 |
$6.5 |
0.12% |
$796.5 |
14.2% |
64.065 |
| BHPQI8 |
2026-04-24 14:49:40 |
21-May-2026 |
$65 |
$0.04 |
100 |
80 |
$4 |
0.07% |
$894 |
15.94% |
65.04 |
| BHPVA9 |
2026-04-22 14:20:53 |
18-Jun-2026 |
$56.01 |
$2.585 |
100 |
2223 |
$258.5 |
4.61% |
$249.5 |
4.45% |
58.595 |
| BHPVG9 |
2026-04-23 12:16:07 |
18-Jun-2026 |
$58.01 |
$1.645 |
100 |
76 |
$164.5 |
2.93% |
$355.5 |
6.34% |
59.655 |
| BHP0H8 |
2026-04-24 15:26:14 |
18-Jun-2026 |
$60 |
$0.985 |
100 |
744 |
$98.5 |
1.76% |
$488.5 |
8.71% |
60.985 |
| BHPII8 |
2026-04-24 14:49:37 |
18-Jun-2026 |
$61 |
$0.74 |
100 |
68 |
$74 |
1.32% |
$564 |
10.05% |
61.74 |
| BHP4X8 |
2026-04-24 11:51:10 |
16-Jul-2026 |
$56 |
$3.285 |
100 |
289 |
$328.5 |
5.86% |
$318.5 |
5.68% |
59.285 |
| BHPKA7 |
2026-04-24 14:54:31 |
16-Jul-2026 |
$59 |
$1.89 |
100 |
25 |
$189 |
3.37% |
$479 |
8.54% |
60.89 |
| BHPLN7 |
2026-04-23 13:12:41 |
16-Jul-2026 |
$60 |
$1.545 |
100 |
1463 |
$154.5 |
2.75% |
$544.5 |
9.71% |
61.545 |
| BHPSP8 |
2026-04-24 12:10:38 |
16-Jul-2026 |
$66 |
$0.4 |
100 |
364 |
$40 |
0.71% |
$1030 |
18.36% |
66.4 |
| BHPF78 |
2026-04-23 11:25:22 |
20-Aug-2026 |
$64 |
$1.09 |
100 |
12 |
$109 |
1.94% |
$899 |
16.02% |
65.09 |
| BHPTZ9 |
2026-04-24 13:55:46 |
17-Sep-2026 |
$51 |
$7.385 |
100 |
314 |
$738.5 |
13.16% |
$228.5 |
4.07% |
58.385 |
| BHPJD7 |
2026-04-23 11:29:23 |
17-Sep-2026 |
$58 |
$3.275 |
100 |
257 |
$327.5 |
5.84% |
$517.5 |
9.22% |
61.275 |
| BHPIK8 |
2026-04-22 12:42:22 |
17-Sep-2026 |
$61 |
$2.105 |
100 |
10 |
$210.5 |
3.75% |
$700.5 |
12.49% |
63.105 |
| BHPJQ8 |
2026-04-23 11:51:31 |
17-Sep-2026 |
$62 |
$1.805 |
100 |
14 |
$180.5 |
3.22% |
$770.5 |
13.73% |
63.805 |
| BHPLO8 |
2026-04-22 14:56:14 |
17-Sep-2026 |
$70 |
$0.435 |
100 |
22 |
$43.5 |
0.78% |
$1433.5 |
25.55% |
70.435 |
| BHPBW9 |
2026-04-24 11:11:52 |
17-Dec-2026 |
$43.51 |
$13.685 |
100 |
91 |
$1368.5 |
24.39% |
$109.5 |
1.95% |
57.195 |
| BHPWE9 |
2026-04-24 14:04:34 |
17-Dec-2026 |
$52 |
$7.55 |
100 |
145 |
$755 |
13.46% |
$345 |
6.15% |
59.55 |
| BHP5N8 |
2026-04-23 10:54:51 |
17-Dec-2026 |
$55 |
$5.745 |
100 |
60 |
$574.5 |
10.24% |
$464.5 |
8.28% |
60.745 |
| BHPGU7 |
2026-04-23 10:54:47 |
17-Dec-2026 |
$57 |
$4.745 |
100 |
363 |
$474.5 |
8.46% |
$564.5 |
10.06% |
61.745 |
| BHPWK9 |
2026-04-24 11:23:37 |
17-Dec-2026 |
$58 |
$4.295 |
100 |
22 |
$429.5 |
7.66% |
$619.5 |
11.04% |
62.295 |
| BHPTE7 |
2026-04-23 11:58:01 |
18-Mar-2027 |
$39 |
$18.175 |
100 |
30 |
$1817.5 |
32.4% |
$107.5 |
1.92% |
57.175 |
| BHPW19 |
2026-04-23 13:09:22 |
21-Dec-2028 |
$54 |
$9.115 |
100 |
3382 |
$911.5 |
16.25% |
$701.5 |
12.5% |
63.115 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.46 |
-0.01 |
28.6 |
29.47 |
29.44 |
29.46 |
28.92 |
988498 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMF8 |
2026-04-22 10:14:03 |
21-May-2026 |
$29.05 |
$1.105 |
103 |
1 |
$113.82 |
3.75% |
$71.59 |
2.36% |
30.155 |
| BSLQ38 |
2026-04-22 10:14:11 |
18-Jun-2026 |
$30.5 |
$0.74 |
103 |
33 |
$76.22 |
2.51% |
$183.34 |
6.04% |
31.24 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.38 |
0.04 |
5.36 |
5.39 |
5.36 |
5.38 |
5.33 |
23481694 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSNX7 |
2026-04-23 14:26:11 |
18-Jun-2026 |
$5.5 |
$0.07 |
100 |
361 |
$7 |
1.3% |
$19 |
3.53% |
5.57 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.