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
|
60.46 |
-1.6 |
60.37 |
60.7 |
61.5 |
61.62 |
59.98 |
10114056 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPWT8 |
2026-05-14 10:29:55 |
21-May-2026 |
$41.51 |
$18.98 |
100 |
114 |
$1898 |
31.39% |
$3 |
0.05% |
60.49 |
| BHPT79 |
2026-05-15 12:01:23 |
21-May-2026 |
$50 |
$10.51 |
100 |
455 |
$1051 |
17.38% |
$5 |
0.08% |
60.51 |
| BHPTT9 |
2026-05-13 13:05:38 |
21-May-2026 |
$50.01 |
$10.5 |
100 |
1213 |
$1050 |
17.37% |
$5 |
0.08% |
60.51 |
| BHPQP9 |
2026-05-15 10:52:00 |
21-May-2026 |
$51 |
$9.515 |
100 |
262 |
$951.5 |
15.74% |
$5.5 |
0.09% |
60.515 |
| BHPQT9 |
2026-05-14 15:15:37 |
21-May-2026 |
$52 |
$8.515 |
100 |
310 |
$851.5 |
14.08% |
$5.5 |
0.09% |
60.515 |
| BHPR29 |
2026-05-13 11:40:21 |
21-May-2026 |
$53 |
$7.525 |
100 |
1544 |
$752.5 |
12.45% |
$6.5 |
0.11% |
60.525 |
| BHPSW9 |
2026-05-14 15:18:32 |
21-May-2026 |
$55 |
$5.545 |
100 |
1089 |
$554.5 |
9.17% |
$8.5 |
0.14% |
60.545 |
| BHPT39 |
2026-05-15 13:40:32 |
21-May-2026 |
$56 |
$4.57 |
100 |
1655 |
$457 |
7.56% |
$11 |
0.18% |
60.57 |
| BHPV69 |
2026-05-15 13:23:20 |
21-May-2026 |
$57 |
$3.62 |
100 |
1691 |
$362 |
5.99% |
$16 |
0.26% |
60.62 |
| BHPV89 |
2026-05-15 13:29:38 |
21-May-2026 |
$57.01 |
$3.61 |
100 |
21715 |
$361 |
5.97% |
$16 |
0.26% |
60.62 |
| BHP9X7 |
2026-05-15 11:41:50 |
21-May-2026 |
$59 |
$1.9 |
100 |
12891 |
$190 |
3.14% |
$44 |
0.73% |
60.9 |
| BHP0F8 |
2026-05-15 11:21:27 |
21-May-2026 |
$59.01 |
$1.895 |
100 |
696 |
$189.5 |
3.13% |
$44.5 |
0.74% |
60.905 |
| BHPWQ7 |
2026-05-15 12:37:01 |
21-May-2026 |
$60 |
$1.215 |
100 |
2250 |
$121.5 |
2.01% |
$75.5 |
1.25% |
61.215 |
| BHPIG8 |
2026-05-15 14:04:55 |
21-May-2026 |
$61 |
$0.705 |
100 |
802 |
$70.5 |
1.17% |
$124.5 |
2.06% |
61.705 |
| BHPJM8 |
2026-05-15 11:25:48 |
21-May-2026 |
$62 |
$0.37 |
100 |
3691 |
$37 |
0.61% |
$191 |
3.16% |
62.37 |
| BHPKD8 |
2026-05-15 15:42:31 |
21-May-2026 |
$63 |
$0.175 |
100 |
977 |
$17.5 |
0.29% |
$271.5 |
4.49% |
63.175 |
| BHPM48 |
2026-05-15 13:46:24 |
21-May-2026 |
$64 |
$0.08 |
100 |
1103 |
$8 |
0.13% |
$362 |
5.99% |
64.08 |
| BHPQI8 |
2026-05-15 15:44:28 |
21-May-2026 |
$65 |
$0.03 |
100 |
471 |
$3 |
0.05% |
$457 |
7.56% |
65.03 |
| BHPSL8 |
2026-05-13 15:09:33 |
21-May-2026 |
$66 |
$0.01 |
100 |
725 |
$1 |
0.02% |
$555 |
9.18% |
66.01 |
| BHP3R7 |
2026-05-14 11:57:35 |
21-May-2026 |
$67 |
$0.004 |
100 |
260 |
$0.4 |
0.01% |
$654.4 |
10.82% |
67.004 |
| BHP2D7 |
2026-05-15 11:55:05 |
28-May-2026 |
$60 |
$1.595 |
100 |
447 |
$159.5 |
2.64% |
$113.5 |
1.88% |
61.595 |
| BHP2I7 |
2026-05-15 12:34:27 |
28-May-2026 |
$62 |
$0.715 |
100 |
917 |
$71.5 |
1.18% |
$225.5 |
3.73% |
62.715 |
| BHP2P7 |
2026-05-13 12:02:01 |
28-May-2026 |
$63 |
$0.445 |
100 |
1060 |
$44.5 |
0.74% |
$298.5 |
4.94% |
63.445 |
| BHP239 |
2026-05-14 15:03:05 |
28-May-2026 |
$63.01 |
$0.44 |
100 |
10 |
$44 |
0.73% |
$299 |
4.95% |
63.45 |
| BHP2O7 |
2026-05-14 15:50:42 |
28-May-2026 |
$64 |
$0.265 |
100 |
10 |
$26.5 |
0.44% |
$380.5 |
6.29% |
64.265 |
| BHP2S7 |
2026-05-13 14:39:10 |
28-May-2026 |
$65 |
$0.15 |
100 |
525 |
$15 |
0.25% |
$469 |
7.76% |
65.15 |
| BHP218 |
2026-05-14 15:12:43 |
28-May-2026 |
$67 |
$0.04 |
100 |
70 |
$4 |
0.07% |
$658 |
10.88% |
67.04 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.