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
|
55.68 |
-2.02 |
55.66 |
55.72 |
55.51 |
56 |
55.11 |
15429993 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVL7 |
2026-03-04 15:26:31 |
05-Mar-2026 |
$54.01 |
$0.84 |
100 |
899 |
$84 |
1.51% |
$-83 |
-1.49% |
54.85 |
| BHPUO7 |
2026-03-04 12:31:52 |
05-Mar-2026 |
$55 |
$0.83 |
100 |
620 |
$83 |
1.49% |
$15 |
0.27% |
55.83 |
| BHPVN7 |
2026-03-04 14:07:48 |
05-Mar-2026 |
$55.01 |
$0.28 |
100 |
755 |
$28 |
0.5% |
$-39 |
-0.7% |
55.29 |
| BHPUQ7 |
2026-03-04 10:27:52 |
05-Mar-2026 |
$56 |
$0.235 |
100 |
633 |
$23.5 |
0.42% |
$55.5 |
1% |
56.235 |
| BHPVP7 |
2026-03-03 15:33:59 |
05-Mar-2026 |
$56.01 |
$0.04 |
100 |
3595 |
$4 |
0.07% |
$37 |
0.66% |
56.05 |
| BHPX37 |
2026-03-04 14:03:02 |
05-Mar-2026 |
$57.01 |
$0.002 |
100 |
458 |
$0.2 |
0% |
$133.2 |
2.39% |
57.012 |
| BHPUY7 |
2026-03-03 15:51:31 |
05-Mar-2026 |
$58 |
$0.001 |
100 |
386 |
$0.1 |
0% |
$232.1 |
4.17% |
58.001 |
| BHPJ48 |
2026-03-03 12:16:02 |
05-Mar-2026 |
$58.01 |
$0 |
100 |
4543 |
$0 |
0% |
$233 |
4.18% |
58.01 |
| BHPV17 |
2026-03-03 15:56:39 |
05-Mar-2026 |
$59 |
$0 |
100 |
590 |
$0 |
0% |
$332 |
5.96% |
59 |
| BHPK18 |
2026-03-04 11:42:26 |
05-Mar-2026 |
$59.01 |
$0 |
100 |
375 |
$0 |
0% |
$333 |
5.98% |
59.01 |
| BHPV37 |
2026-03-03 12:26:43 |
05-Mar-2026 |
$60 |
$0 |
100 |
242 |
$0 |
0% |
$432 |
7.76% |
60 |
| BHPP58 |
2026-03-02 15:43:15 |
05-Mar-2026 |
$60.01 |
$0 |
100 |
100 |
$0 |
0% |
$433 |
7.78% |
60.01 |
| BHPP78 |
2026-03-02 11:10:36 |
05-Mar-2026 |
$61.01 |
$0 |
100 |
220 |
$0 |
0% |
$533 |
9.57% |
61.01 |
| BHPCK8 |
2026-03-04 10:32:37 |
12-Mar-2026 |
$54.01 |
$1.395 |
100 |
537 |
$139.5 |
2.51% |
$-27.5 |
-0.49% |
55.405 |
| BHPCM8 |
2026-03-04 13:49:34 |
12-Mar-2026 |
$55.01 |
$0.87 |
100 |
421 |
$87 |
1.56% |
$20 |
0.36% |
55.88 |
| BHPB48 |
2026-03-04 16:04:21 |
12-Mar-2026 |
$56 |
$0.62 |
100 |
1145 |
$62 |
1.11% |
$94 |
1.69% |
56.62 |
| BHPCO8 |
2026-03-04 12:14:42 |
12-Mar-2026 |
$56.01 |
$0.605 |
100 |
3941 |
$60.5 |
1.09% |
$93.5 |
1.68% |
56.615 |
| BHPBQ8 |
2026-03-04 10:37:40 |
12-Mar-2026 |
$57 |
$0.36 |
100 |
1500 |
$36 |
0.65% |
$168 |
3.02% |
57.36 |
| BHPBS8 |
2026-03-04 10:36:47 |
12-Mar-2026 |
$58 |
$0.21 |
100 |
2285 |
$21 |
0.38% |
$253 |
4.54% |
58.21 |
| BHPJA8 |
2026-03-04 10:30:24 |
12-Mar-2026 |
$58.01 |
$0.21 |
100 |
120 |
$21 |
0.38% |
$254 |
4.56% |
58.22 |
| BHPK58 |
2026-03-04 10:28:51 |
12-Mar-2026 |
$59.01 |
$0.115 |
100 |
3780 |
$11.5 |
0.21% |
$344.5 |
6.19% |
59.125 |
| BHPC18 |
2026-03-03 14:11:23 |
12-Mar-2026 |
$62 |
$0.015 |
100 |
140 |
$1.5 |
0.03% |
$633.5 |
11.38% |
62.015 |
| BHPJ88 |
2026-03-02 11:59:12 |
12-Mar-2026 |
$64 |
$0.003 |
100 |
36 |
$0.3 |
0.01% |
$832.3 |
14.95% |
64.003 |
| BHPTR7 |
2026-03-03 13:46:15 |
19-Mar-2026 |
$21.01 |
$33.675 |
100 |
186 |
$3367.5 |
60.48% |
$-99.5 |
-1.79% |
54.685 |
| BHPT47 |
2026-03-03 11:31:27 |
19-Mar-2026 |
$42.5 |
$13.185 |
100 |
1890 |
$1318.5 |
23.68% |
$0.5 |
0.01% |
55.685 |
| BHPKY7 |
2026-03-03 11:25:08 |
19-Mar-2026 |
$43.5 |
$12.185 |
100 |
447 |
$1218.5 |
21.88% |
$0.5 |
0.01% |
55.685 |
| BHPMS9 |
2026-03-04 13:26:40 |
19-Mar-2026 |
$48 |
$7.685 |
100 |
590 |
$768.5 |
13.8% |
$0.5 |
0.01% |
55.685 |
| BHPB99 |
2026-03-03 14:48:59 |
19-Mar-2026 |
$48.01 |
$6.77 |
100 |
781 |
$677 |
12.16% |
$-90 |
-1.62% |
54.78 |
| BHPS89 |
2026-03-04 15:38:48 |
19-Mar-2026 |
$51 |
$4.705 |
100 |
654 |
$470.5 |
8.45% |
$2.5 |
0.04% |
55.705 |
| BHPUX9 |
2026-03-04 10:47:27 |
19-Mar-2026 |
$53 |
$2.82 |
100 |
497 |
$282 |
5.06% |
$14 |
0.25% |
55.82 |
| BHP3H7 |
2026-03-04 14:16:13 |
19-Mar-2026 |
$54 |
$2.025 |
100 |
108 |
$202.5 |
3.64% |
$34.5 |
0.62% |
56.025 |
| BHP3K7 |
2026-03-04 13:44:50 |
19-Mar-2026 |
$54.01 |
$2.005 |
100 |
1130 |
$200.5 |
3.6% |
$33.5 |
0.6% |
56.015 |
| BHP7U7 |
2026-03-04 15:39:48 |
19-Mar-2026 |
$55.01 |
$1.43 |
100 |
11937 |
$143 |
2.57% |
$76 |
1.36% |
56.44 |
| BHP1N8 |
2026-03-04 15:26:14 |
19-Mar-2026 |
$56 |
$0.94 |
100 |
320 |
$94 |
1.69% |
$126 |
2.26% |
56.94 |
| BHPMR7 |
2026-03-04 12:03:23 |
19-Mar-2026 |
$56.01 |
$0.935 |
100 |
1193 |
$93.5 |
1.68% |
$126.5 |
2.27% |
56.945 |
| BHPGO7 |
2026-03-03 10:14:01 |
19-Mar-2026 |
$57 |
$0.61 |
100 |
395 |
$61 |
1.1% |
$193 |
3.47% |
57.61 |
| BHPLJ7 |
2026-03-04 15:04:30 |
19-Mar-2026 |
$57.01 |
$0.61 |
100 |
885 |
$61 |
1.1% |
$194 |
3.48% |
57.62 |
| BHPJ57 |
2026-03-04 13:20:26 |
19-Mar-2026 |
$58 |
$0.39 |
100 |
82 |
$39 |
0.7% |
$271 |
4.87% |
58.39 |
| BHPLL7 |
2026-03-04 11:39:30 |
19-Mar-2026 |
$58.01 |
$0.385 |
100 |
605 |
$38.5 |
0.69% |
$271.5 |
4.88% |
58.395 |
| BHPK67 |
2026-03-02 14:36:44 |
19-Mar-2026 |
$59 |
$0.245 |
100 |
233 |
$24.5 |
0.44% |
$356.5 |
6.4% |
59.245 |
| BHPMT7 |
2026-03-04 10:54:50 |
19-Mar-2026 |
$59.01 |
$0.245 |
100 |
279 |
$24.5 |
0.44% |
$357.5 |
6.42% |
59.255 |
| BHPWO7 |
2026-03-03 11:24:10 |
19-Mar-2026 |
$60 |
$0.15 |
100 |
464 |
$15 |
0.27% |
$447 |
8.03% |
60.15 |
| BHPFK8 |
2026-03-03 15:02:53 |
19-Mar-2026 |
$61 |
$0.095 |
100 |
240 |
$9.5 |
0.17% |
$541.5 |
9.73% |
61.095 |
| BHPJG8 |
2026-03-03 11:44:21 |
19-Mar-2026 |
$62 |
$0.06 |
100 |
71 |
$6 |
0.11% |
$638 |
11.46% |
62.06 |
| BHPLU8 |
2026-03-02 15:11:09 |
19-Mar-2026 |
$63 |
$0.04 |
100 |
40 |
$4 |
0.07% |
$736 |
13.22% |
63.04 |
| BHPQE8 |
2026-03-02 15:55:48 |
19-Mar-2026 |
$65 |
$0.015 |
100 |
327 |
$1.5 |
0.03% |
$933.5 |
16.77% |
65.015 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
27.79 |
0.89 |
27.51 |
27.87 |
26.85 |
27.79 |
26.84 |
2470247 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLPW8 |
2026-03-02 15:18:08 |
19-Mar-2026 |
$27.11 |
$1.275 |
103 |
15 |
$131.33 |
4.59% |
$61.29 |
2.14% |
28.385 |
| BSLKC8 |
2026-03-03 12:22:15 |
19-Mar-2026 |
$28.56 |
$0.56 |
103 |
38 |
$57.68 |
2.02% |
$136.99 |
4.79% |
29.12 |
| BSLKI8 |
2026-03-03 15:45:47 |
19-Mar-2026 |
$30.01 |
$0.195 |
103 |
199 |
$20.09 |
0.7% |
$248.75 |
8.69% |
30.205 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.18 |
-0.03 |
5.17 |
5.18 |
5.18 |
5.22 |
5.14 |
29697017 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSYF7 |
2026-03-04 10:27:08 |
19-Mar-2026 |
$4.71 |
$0.485 |
100 |
1921 |
$48.5 |
9.36% |
$1.5 |
0.29% |
5.195 |
| TLSYD7 |
2026-03-04 14:52:10 |
19-Mar-2026 |
$5.25 |
$0.055 |
100 |
2605 |
$5.5 |
1.06% |
$12.5 |
2.41% |
5.305 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.