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
|
64.99 |
2.06 |
64.99 |
65 |
65.19 |
65.44 |
64.74 |
4014266 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPPZ7 |
2026-06-15 10:39:10 |
18-Jun-2026 |
$42.51 |
$22.675 |
100 |
1294 |
$2267.5 |
34.89% |
$19.5 |
0.3% |
65.185 |
| BHPQM7 |
2026-06-15 10:13:00 |
18-Jun-2026 |
$45.01 |
$20.175 |
100 |
648 |
$2017.5 |
31.04% |
$19.5 |
0.3% |
65.185 |
| BHPUK7 |
2026-06-11 15:17:28 |
18-Jun-2026 |
$46.01 |
$19.175 |
100 |
766 |
$1917.5 |
29.5% |
$19.5 |
0.3% |
65.185 |
| BHPKY9 |
2026-06-15 10:32:45 |
18-Jun-2026 |
$48.01 |
$17.175 |
100 |
1136 |
$1717.5 |
26.43% |
$19.5 |
0.3% |
65.185 |
| BHP5U9 |
2026-06-12 12:17:33 |
18-Jun-2026 |
$49.01 |
$16.18 |
100 |
1390 |
$1618 |
24.9% |
$20 |
0.31% |
65.19 |
| BHPL79 |
2026-06-12 12:09:35 |
18-Jun-2026 |
$50 |
$15.19 |
100 |
316 |
$1519 |
23.37% |
$20 |
0.31% |
65.19 |
| BHPP19 |
2026-06-12 12:22:07 |
18-Jun-2026 |
$50.01 |
$13.01 |
100 |
888 |
$1301 |
20.02% |
$-197 |
-3.03% |
63.02 |
| BHPUL8 |
2026-06-15 13:52:11 |
18-Jun-2026 |
$54 |
$11.015 |
100 |
674 |
$1101.5 |
16.95% |
$2.5 |
0.04% |
65.015 |
| BHPU59 |
2026-06-12 14:40:12 |
18-Jun-2026 |
$58 |
$7.025 |
100 |
1062 |
$702.5 |
10.81% |
$3.5 |
0.05% |
65.025 |
| BHPVG9 |
2026-06-11 10:51:31 |
18-Jun-2026 |
$58.01 |
$6.99 |
100 |
625 |
$699 |
10.76% |
$1 |
0.02% |
65 |
| BHP4X7 |
2026-06-15 13:39:59 |
18-Jun-2026 |
$59 |
$6.035 |
100 |
1606 |
$603.5 |
9.29% |
$4.5 |
0.07% |
65.035 |
| BHP5F7 |
2026-06-15 11:05:50 |
18-Jun-2026 |
$59.01 |
$5.994 |
100 |
2500 |
$599.4 |
9.22% |
$1.4 |
0.02% |
65.004 |
| BHP0H8 |
2026-06-12 10:43:03 |
18-Jun-2026 |
$60 |
$5.005 |
100 |
2594 |
$500.5 |
7.7% |
$1.5 |
0.02% |
65.005 |
| BHP0K8 |
2026-06-15 11:06:00 |
18-Jun-2026 |
$60.01 |
$5.22 |
100 |
871 |
$522 |
8.03% |
$24 |
0.37% |
65.23 |
| BHPII8 |
2026-06-12 15:36:00 |
18-Jun-2026 |
$61 |
$4.054 |
100 |
1677 |
$405.4 |
6.24% |
$6.4 |
0.1% |
65.054 |
| BHPPX8 |
2026-06-15 13:19:34 |
18-Jun-2026 |
$61.01 |
$4.045 |
100 |
1102 |
$404.5 |
6.22% |
$6.5 |
0.1% |
65.055 |
| BHPJO8 |
2026-06-15 13:31:28 |
18-Jun-2026 |
$62 |
$3.105 |
100 |
13758 |
$310.5 |
4.78% |
$11.5 |
0.18% |
65.105 |
| BHPPZ8 |
2026-06-11 15:40:56 |
18-Jun-2026 |
$62.01 |
$3.097 |
100 |
1033 |
$309.7 |
4.77% |
$11.7 |
0.18% |
65.107 |
| BHPM68 |
2026-06-12 14:26:27 |
18-Jun-2026 |
$63 |
$2.23 |
100 |
2142 |
$223 |
3.43% |
$24 |
0.37% |
65.23 |
| BHPQ48 |
2026-06-15 10:16:48 |
18-Jun-2026 |
$63.01 |
$2.202 |
100 |
879 |
$220.2 |
3.39% |
$22.2 |
0.34% |
65.212 |
| BHPMR8 |
2026-06-15 12:58:28 |
18-Jun-2026 |
$64 |
$1.52 |
100 |
3704 |
$152 |
2.34% |
$53 |
0.82% |
65.52 |
| BHPQ68 |
2026-06-15 12:29:32 |
18-Jun-2026 |
$64.01 |
$1.44 |
100 |
1636 |
$144 |
2.22% |
$46 |
0.71% |
65.45 |
| BHPQW8 |
2026-06-15 13:00:27 |
18-Jun-2026 |
$65 |
$0.852 |
100 |
2930 |
$85.2 |
1.31% |
$86.2 |
1.33% |
65.852 |
| BHP6B7 |
2026-06-12 13:01:38 |
18-Jun-2026 |
$65.01 |
$0.845 |
100 |
1635 |
$84.5 |
1.3% |
$86.5 |
1.33% |
65.855 |
| BHPSN8 |
2026-06-15 12:29:46 |
18-Jun-2026 |
$66 |
$0.452 |
100 |
1797 |
$45.2 |
0.7% |
$146.2 |
2.25% |
66.452 |
| BHP367 |
2026-06-15 10:23:21 |
18-Jun-2026 |
$67 |
$0.21 |
100 |
945 |
$21 |
0.32% |
$222 |
3.42% |
67.21 |
| BHP3A9 |
2026-06-15 10:39:15 |
18-Jun-2026 |
$72 |
$0.08 |
100 |
201 |
$8 |
0.12% |
$709 |
10.91% |
72.08 |
| BHP9E9 |
2026-06-12 15:13:43 |
25-Jun-2026 |
$60 |
$5.185 |
100 |
10 |
$518.5 |
7.98% |
$19.5 |
0.3% |
65.185 |
| BHP9R9 |
2026-06-12 10:29:32 |
25-Jun-2026 |
$61 |
$4.257 |
100 |
55 |
$425.7 |
6.55% |
$26.7 |
0.41% |
65.257 |
| BHPCD8 |
2026-06-11 13:39:25 |
25-Jun-2026 |
$61.01 |
$4.252 |
100 |
855 |
$425.2 |
6.54% |
$27.2 |
0.42% |
65.262 |
| BHP9O9 |
2026-06-15 12:29:38 |
25-Jun-2026 |
$62 |
$3.39 |
100 |
0 |
$339 |
5.22% |
$40 |
0.62% |
65.39 |
| BHP9T9 |
2026-06-12 14:24:27 |
25-Jun-2026 |
$63 |
$2.605 |
100 |
3 |
$260.5 |
4.01% |
$61.5 |
0.95% |
65.605 |
| BHPCC8 |
2026-06-11 14:56:11 |
25-Jun-2026 |
$63.01 |
$2.594 |
100 |
30 |
$259.4 |
3.99% |
$61.4 |
0.94% |
65.604 |
| BHPCA9 |
2026-06-12 11:25:52 |
25-Jun-2026 |
$64.01 |
$1.907 |
100 |
80 |
$190.7 |
2.93% |
$92.7 |
1.43% |
65.917 |
| BHPBD7 |
2026-06-15 11:21:01 |
25-Jun-2026 |
$65 |
$1.335 |
100 |
26 |
$133.5 |
2.05% |
$134.5 |
2.07% |
66.335 |
| BHPBE7 |
2026-06-15 11:16:28 |
25-Jun-2026 |
$66 |
$0.915 |
100 |
400 |
$91.5 |
1.41% |
$192.5 |
2.96% |
66.915 |
| BHPBN7 |
2026-06-15 12:29:54 |
25-Jun-2026 |
$67 |
$0.582 |
100 |
476 |
$58.2 |
0.9% |
$259.2 |
3.99% |
67.582 |
| BHPDA7 |
2026-06-15 12:55:06 |
25-Jun-2026 |
$67.01 |
$0.56 |
100 |
0 |
$56 |
0.86% |
$258 |
3.97% |
67.57 |
| BHPBD8 |
2026-06-12 10:24:03 |
25-Jun-2026 |
$68 |
$0.352 |
100 |
25 |
$35.2 |
0.54% |
$336.2 |
5.17% |
68.352 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.105 |
-0.095 |
5.1 |
5.11 |
5.19 |
5.19 |
5.1 |
10862060 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSNV7 |
2026-06-15 11:15:36 |
18-Jun-2026 |
$5 |
$0.12 |
100 |
5041 |
$12 |
2.35% |
$1.5 |
0.29% |
5.12 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.