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
|
61.24 |
-1.56 |
61.22 |
61.24 |
62.2 |
62.41 |
60.97 |
7385673 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP7I7 |
2026-06-05 11:10:01 |
11-Jun-2026 |
$62 |
$0.585 |
100 |
624 |
$58.5 |
0.96% |
$134.5 |
2.2% |
62.585 |
| BHP749 |
2026-06-05 14:29:25 |
11-Jun-2026 |
$62.01 |
$0.58 |
100 |
1050 |
$58 |
0.95% |
$135 |
2.2% |
62.59 |
| BHP7R7 |
2026-06-05 11:15:17 |
11-Jun-2026 |
$63 |
$0.295 |
100 |
967 |
$29.5 |
0.48% |
$205.5 |
3.36% |
63.295 |
| BHP7W7 |
2026-06-05 15:46:47 |
11-Jun-2026 |
$64 |
$0.13 |
100 |
930 |
$13 |
0.21% |
$289 |
4.72% |
64.13 |
| BHP718 |
2026-06-04 11:21:44 |
11-Jun-2026 |
$65 |
$0.055 |
100 |
845 |
$5.5 |
0.09% |
$381.5 |
6.23% |
65.055 |
| BHP768 |
2026-06-04 12:11:32 |
11-Jun-2026 |
$66 |
$0.02 |
100 |
452 |
$2 |
0.03% |
$478 |
7.81% |
66.02 |
| BHP748 |
2026-06-04 15:08:00 |
11-Jun-2026 |
$69 |
$0 |
100 |
1280 |
$0 |
0% |
$776 |
12.67% |
69 |
| BHPLF9 |
2026-06-05 10:08:58 |
18-Jun-2026 |
$0.01 |
$61.33 |
100 |
2002 |
$6133 |
100.15% |
$10 |
0.16% |
61.34 |
| BHPPZ7 |
2026-06-05 10:47:14 |
18-Jun-2026 |
$42.51 |
$18.795 |
100 |
1344 |
$1879.5 |
30.69% |
$6.5 |
0.11% |
61.305 |
| BHPUK7 |
2026-06-04 13:14:20 |
18-Jun-2026 |
$46.01 |
$15.3 |
100 |
788 |
$1530 |
24.98% |
$7 |
0.11% |
61.31 |
| BHPTK8 |
2026-06-04 14:08:14 |
18-Jun-2026 |
$52.01 |
$9.345 |
100 |
804 |
$934.5 |
15.26% |
$11.5 |
0.19% |
61.355 |
| BHPUL8 |
2026-06-05 11:24:28 |
18-Jun-2026 |
$54 |
$7.4 |
100 |
675 |
$740 |
12.08% |
$16 |
0.26% |
61.4 |
| BHPVG9 |
2026-06-05 15:52:07 |
18-Jun-2026 |
$58.01 |
$3.71 |
100 |
789 |
$371 |
6.06% |
$48 |
0.78% |
61.72 |
| BHP4X7 |
2026-06-04 12:17:33 |
18-Jun-2026 |
$59 |
$2.91 |
100 |
1588 |
$291 |
4.75% |
$67 |
1.09% |
61.91 |
| BHP0H8 |
2026-06-04 12:17:49 |
18-Jun-2026 |
$60 |
$2.195 |
100 |
2703 |
$219.5 |
3.58% |
$95.5 |
1.56% |
62.195 |
| BHPM68 |
2026-06-05 13:31:51 |
18-Jun-2026 |
$63 |
$0.715 |
100 |
1365 |
$71.5 |
1.17% |
$247.5 |
4.04% |
63.715 |
| BHPQ48 |
2026-06-05 13:55:36 |
18-Jun-2026 |
$63.01 |
$0.71 |
100 |
399 |
$71 |
1.16% |
$248 |
4.05% |
63.72 |
| BHPMR8 |
2026-06-05 13:19:49 |
18-Jun-2026 |
$64 |
$0.45 |
100 |
3921 |
$45 |
0.73% |
$321 |
5.24% |
64.45 |
| BHPQ68 |
2026-06-05 10:14:57 |
18-Jun-2026 |
$64.01 |
$0.45 |
100 |
13546 |
$45 |
0.73% |
$322 |
5.26% |
64.46 |
| BHPQW8 |
2026-06-05 13:33:23 |
18-Jun-2026 |
$65 |
$0.275 |
100 |
2930 |
$27.5 |
0.45% |
$403.5 |
6.59% |
65.275 |
| BHP6B7 |
2026-06-05 10:13:52 |
18-Jun-2026 |
$65.01 |
$0.275 |
100 |
1665 |
$27.5 |
0.45% |
$404.5 |
6.61% |
65.285 |
| BHPSN8 |
2026-06-04 11:41:12 |
18-Jun-2026 |
$66 |
$0.165 |
100 |
13719 |
$16.5 |
0.27% |
$492.5 |
8.04% |
66.165 |
| BHP319 |
2026-06-05 13:50:38 |
18-Jun-2026 |
$69 |
$0.04 |
100 |
323 |
$4 |
0.07% |
$780 |
12.74% |
69.04 |
| BHPBN7 |
2026-06-05 13:18:33 |
25-Jun-2026 |
$67 |
$0.225 |
100 |
0 |
$22.5 |
0.37% |
$598.5 |
9.77% |
67.225 |
| BHP1O7 |
2026-06-04 10:33:03 |
16-Jul-2026 |
$55.01 |
$7.055 |
100 |
379 |
$705.5 |
11.52% |
$82.5 |
1.35% |
62.065 |
| BHPLP7 |
2026-06-05 11:54:01 |
16-Jul-2026 |
$60.01 |
$3.35 |
100 |
25 |
$335 |
5.47% |
$212 |
3.46% |
63.36 |
| BHPLR7 |
2026-06-05 15:50:53 |
16-Jul-2026 |
$61 |
$2.785 |
100 |
276 |
$278.5 |
4.55% |
$254.5 |
4.16% |
63.785 |
| BHPM17 |
2026-06-05 11:51:15 |
16-Jul-2026 |
$63 |
$1.835 |
100 |
450 |
$183.5 |
3% |
$359.5 |
5.87% |
64.835 |
| BHPM77 |
2026-06-05 12:14:58 |
16-Jul-2026 |
$64.01 |
$1.445 |
100 |
248 |
$144.5 |
2.36% |
$421.5 |
6.88% |
65.455 |
| BHPM97 |
2026-06-04 15:25:30 |
16-Jul-2026 |
$65 |
$1.125 |
100 |
861 |
$112.5 |
1.84% |
$488.5 |
7.98% |
66.125 |
| BHPMB7 |
2026-06-05 11:03:22 |
16-Jul-2026 |
$65.01 |
$1.13 |
100 |
480 |
$113 |
1.85% |
$490 |
8% |
66.14 |
| BHP4A8 |
2026-06-05 15:40:33 |
16-Jul-2026 |
$69 |
$0.365 |
100 |
816 |
$36.5 |
0.6% |
$812.5 |
13.27% |
69.365 |
| BHPY27 |
2026-06-05 10:42:08 |
20-Aug-2026 |
$59 |
$4.96 |
100 |
192 |
$496 |
8.1% |
$272 |
4.44% |
63.96 |
| BHPF78 |
2026-06-04 13:59:14 |
20-Aug-2026 |
$64 |
$2.405 |
100 |
375 |
$240.5 |
3.93% |
$516.5 |
8.43% |
66.405 |
| BHPSR8 |
2026-06-04 15:15:43 |
20-Aug-2026 |
$66 |
$1.705 |
100 |
16890 |
$170.5 |
2.78% |
$646.5 |
10.56% |
67.705 |
| BHP9B7 |
2026-06-05 16:04:12 |
20-Aug-2026 |
$72 |
$0.52 |
100 |
0 |
$52 |
0.85% |
$1128 |
18.42% |
72.52 |
| BHPBR9 |
2026-06-05 11:09:20 |
17-Sep-2026 |
$46 |
$15.89 |
100 |
571 |
$1589 |
25.95% |
$65 |
1.06% |
61.89 |
| BHP5K7 |
2026-06-05 11:18:38 |
17-Sep-2026 |
$53 |
$9.64 |
100 |
172 |
$964 |
15.74% |
$140 |
2.29% |
62.64 |
| BHPJD7 |
2026-06-05 15:48:25 |
17-Sep-2026 |
$58 |
$5.925 |
100 |
261 |
$592.5 |
9.68% |
$268.5 |
4.38% |
63.925 |
| BHP467 |
2026-06-04 14:10:10 |
17-Sep-2026 |
$58.01 |
$5.435 |
100 |
30 |
$543.5 |
8.87% |
$220.5 |
3.6% |
63.445 |
| BHPMV8 |
2026-06-05 15:59:18 |
17-Sep-2026 |
$64 |
$2.77 |
100 |
111 |
$277 |
4.52% |
$553 |
9.03% |
66.77 |
| BHPKH8 |
2026-06-04 15:36:43 |
17-Sep-2026 |
$65 |
$2.4 |
100 |
90 |
$240 |
3.92% |
$616 |
10.06% |
67.4 |
| BHPLO8 |
2026-06-05 10:53:46 |
17-Sep-2026 |
$70 |
$1.075 |
100 |
90 |
$107.5 |
1.76% |
$983.5 |
16.06% |
71.075 |
| BHPH68 |
2026-06-05 11:46:42 |
15-Oct-2026 |
$61 |
$4.51 |
100 |
0 |
$451 |
7.36% |
$427 |
6.97% |
65.51 |
| BHPMZ8 |
2026-06-04 11:26:17 |
17-Dec-2026 |
$64 |
$4.1 |
100 |
215 |
$410 |
6.69% |
$686 |
11.2% |
68.1 |
| BHPR18 |
2026-06-04 12:01:51 |
17-Dec-2026 |
$65 |
$3.695 |
100 |
617 |
$369.5 |
6.03% |
$745.5 |
12.17% |
68.695 |
| BHP469 |
2026-06-04 12:53:58 |
17-Jun-2027 |
$70 |
$3.84 |
100 |
22 |
$384 |
6.27% |
$1260 |
20.57% |
73.84 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.97 |
0 |
4.96 |
4.98 |
5.01 |
5.02 |
4.89 |
21358946 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSNV7 |
2026-06-04 11:47:45 |
18-Jun-2026 |
$5 |
$0.055 |
100 |
5081 |
$5.5 |
1.11% |
$8.5 |
1.71% |
5.055 |
| TLSD49 |
2026-06-04 16:09:04 |
16-Jul-2026 |
$5 |
$0.095 |
100 |
2000 |
$9.5 |
1.91% |
$12.5 |
2.52% |
5.095 |
| TLSD69 |
2026-06-04 13:13:28 |
16-Jul-2026 |
$5.25 |
$0.02 |
100 |
1240 |
$2 |
0.4% |
$30 |
6.04% |
5.27 |
| TLSV97 |
2026-06-05 15:26:29 |
17-Sep-2026 |
$5.01 |
$0.12 |
100 |
2900 |
$12 |
2.41% |
$16 |
3.22% |
5.13 |
| TLSU97 |
2026-06-04 12:35:00 |
17-Sep-2026 |
$5.26 |
$0.045 |
100 |
2370 |
$4.5 |
0.91% |
$33.5 |
6.74% |
5.305 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.