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
|
57.95 |
-0.57 |
57.73 |
57.98 |
57.44 |
57.95 |
57.07 |
8854073 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP038 |
2026-05-08 13:55:58 |
14-May-2026 |
$55 |
$3.04 |
100 |
830 |
$304 |
5.25% |
$9 |
0.16% |
58.04 |
| BHP0O8 |
2026-05-07 14:28:06 |
14-May-2026 |
$56 |
$2.155 |
100 |
839 |
$215.5 |
3.72% |
$20.5 |
0.35% |
58.155 |
| BHP058 |
2026-05-06 10:52:26 |
14-May-2026 |
$57 |
$1.405 |
100 |
180 |
$140.5 |
2.42% |
$45.5 |
0.79% |
58.405 |
| BHP0L9 |
2026-05-08 14:36:38 |
14-May-2026 |
$57.01 |
$1.395 |
100 |
84 |
$139.5 |
2.41% |
$45.5 |
0.79% |
58.405 |
| BHP0P8 |
2026-05-07 11:01:45 |
14-May-2026 |
$58 |
$0.82 |
100 |
1500 |
$82 |
1.42% |
$87 |
1.5% |
58.82 |
| BHP0D8 |
2026-05-08 12:39:36 |
14-May-2026 |
$59 |
$0.425 |
100 |
880 |
$42.5 |
0.73% |
$147.5 |
2.55% |
59.425 |
| BHP0T8 |
2026-05-07 16:11:04 |
14-May-2026 |
$60 |
$0.185 |
100 |
236 |
$18.5 |
0.32% |
$223.5 |
3.86% |
60.185 |
| BHP0L8 |
2026-05-07 11:27:43 |
14-May-2026 |
$61 |
$0.07 |
100 |
137 |
$7 |
0.12% |
$312 |
5.38% |
61.07 |
| BHP0A9 |
2026-05-07 15:50:21 |
14-May-2026 |
$66 |
$0 |
100 |
600 |
$0 |
0% |
$805 |
13.89% |
66 |
| BHPIX8 |
2026-05-07 10:07:41 |
21-May-2026 |
$0.01 |
$58.03 |
100 |
28 |
$5803 |
100.14% |
$9 |
0.16% |
58.04 |
| BHPS27 |
2026-05-07 12:17:46 |
21-May-2026 |
$43.01 |
$15.005 |
100 |
334 |
$1500.5 |
25.89% |
$6.5 |
0.11% |
58.015 |
| BHPLI9 |
2026-05-06 14:52:09 |
21-May-2026 |
$46.01 |
$12.015 |
100 |
523 |
$1201.5 |
20.73% |
$7.5 |
0.13% |
58.025 |
| BHPT79 |
2026-05-08 11:30:24 |
21-May-2026 |
$50 |
$8.06 |
100 |
456 |
$806 |
13.91% |
$11 |
0.19% |
58.06 |
| BHPTT9 |
2026-05-08 15:06:16 |
21-May-2026 |
$50.01 |
$8.05 |
100 |
1383 |
$805 |
13.89% |
$11 |
0.19% |
58.06 |
| BHPQX9 |
2026-05-07 15:14:19 |
21-May-2026 |
$52.01 |
$6.1 |
100 |
541 |
$610 |
10.53% |
$16 |
0.28% |
58.11 |
| BHPR29 |
2026-05-07 13:08:31 |
21-May-2026 |
$53 |
$5.15 |
100 |
1678 |
$515 |
8.89% |
$20 |
0.35% |
58.15 |
| BHPSU9 |
2026-05-07 15:43:10 |
21-May-2026 |
$54.01 |
$4.215 |
100 |
692 |
$421.5 |
7.27% |
$27.5 |
0.47% |
58.225 |
| BHPSW9 |
2026-05-07 15:26:55 |
21-May-2026 |
$55 |
$3.34 |
100 |
1416 |
$334 |
5.76% |
$39 |
0.67% |
58.34 |
| BHPT39 |
2026-05-07 11:51:23 |
21-May-2026 |
$56 |
$2.53 |
100 |
1205 |
$253 |
4.37% |
$58 |
1% |
58.53 |
| BHPV69 |
2026-05-07 16:10:37 |
21-May-2026 |
$57 |
$1.825 |
100 |
989 |
$182.5 |
3.15% |
$87.5 |
1.51% |
58.825 |
| BHPV89 |
2026-05-06 12:41:21 |
21-May-2026 |
$57.01 |
$1.815 |
100 |
21835 |
$181.5 |
3.13% |
$87.5 |
1.51% |
58.825 |
| BHP3X7 |
2026-05-07 16:10:58 |
21-May-2026 |
$58 |
$1.24 |
100 |
1934 |
$124 |
2.14% |
$129 |
2.23% |
59.24 |
| BHP4F7 |
2026-05-07 15:49:06 |
21-May-2026 |
$58.01 |
$1.235 |
100 |
1235 |
$123.5 |
2.13% |
$129.5 |
2.23% |
59.245 |
| BHP9X7 |
2026-05-07 13:36:44 |
21-May-2026 |
$59 |
$0.8 |
100 |
12741 |
$80 |
1.38% |
$185 |
3.19% |
59.8 |
| BHPWQ7 |
2026-05-07 15:34:58 |
21-May-2026 |
$60 |
$0.485 |
100 |
1993 |
$48.5 |
0.84% |
$253.5 |
4.37% |
60.485 |
| BHPIG8 |
2026-05-08 14:32:23 |
21-May-2026 |
$61 |
$0.28 |
100 |
365 |
$28 |
0.48% |
$333 |
5.75% |
61.28 |
| BHPK98 |
2026-05-07 16:11:05 |
21-May-2026 |
$61.01 |
$0.28 |
100 |
1005 |
$28 |
0.48% |
$334 |
5.76% |
61.29 |
| BHPJM8 |
2026-05-08 12:25:21 |
21-May-2026 |
$62 |
$0.155 |
100 |
2881 |
$15.5 |
0.27% |
$420.5 |
7.26% |
62.155 |
| BHPKD8 |
2026-05-08 14:58:19 |
21-May-2026 |
$63 |
$0.08 |
100 |
43 |
$8 |
0.14% |
$513 |
8.85% |
63.08 |
| BHPKF8 |
2026-05-07 11:13:53 |
21-May-2026 |
$63.01 |
$0.08 |
100 |
169 |
$8 |
0.14% |
$514 |
8.87% |
63.09 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.13 |
-0.83 |
29.85 |
30.55 |
30.25 |
30.46 |
29.81 |
668139 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLNT8 |
2026-05-06 11:39:26 |
21-May-2026 |
$30.5 |
$0.405 |
103 |
2 |
$41.72 |
1.34% |
$79.83 |
2.57% |
30.905 |
| BSLNZ8 |
2026-05-06 15:27:10 |
21-May-2026 |
$31.95 |
$0.06 |
103 |
195 |
$6.18 |
0.2% |
$193.64 |
6.24% |
32.01 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.31 |
-0.02 |
5.29 |
5.32 |
5.37 |
5.37 |
5.275 |
18758958 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSWR8 |
2026-05-08 11:18:54 |
21-May-2026 |
$4.81 |
$0.515 |
100 |
1840 |
$51.5 |
9.7% |
$1.5 |
0.28% |
5.325 |
| TLSW98 |
2026-05-08 12:44:17 |
21-May-2026 |
$5 |
$0.335 |
100 |
25 |
$33.5 |
6.31% |
$2.5 |
0.47% |
5.335 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.