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
|
55.92 |
0 |
55.86 |
56.01 |
55.4 |
56.14 |
55.4 |
11939330 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPAL7 |
2026-04-17 14:27:03 |
23-Apr-2026 |
$54.01 |
$2.24 |
100 |
0 |
$224 |
4.01% |
$33 |
0.59% |
56.25 |
| BHP5F9 |
2026-04-16 14:56:10 |
23-Apr-2026 |
$55 |
$1.5 |
100 |
99 |
$150 |
2.68% |
$58 |
1.04% |
56.5 |
| BHP5H9 |
2026-04-17 14:55:49 |
23-Apr-2026 |
$56 |
$0.91 |
100 |
816 |
$91 |
1.63% |
$99 |
1.77% |
56.91 |
| BHPAT7 |
2026-04-16 15:08:21 |
23-Apr-2026 |
$56.01 |
$0.905 |
100 |
412 |
$90.5 |
1.62% |
$99.5 |
1.78% |
56.915 |
| BHP6F9 |
2026-04-17 11:29:23 |
23-Apr-2026 |
$57 |
$0.49 |
100 |
1041 |
$49 |
0.88% |
$157 |
2.81% |
57.49 |
| BHP9G9 |
2026-04-17 14:37:40 |
23-Apr-2026 |
$58 |
$0.235 |
100 |
750 |
$23.5 |
0.42% |
$231.5 |
4.14% |
58.235 |
| BHPA88 |
2026-04-15 10:52:01 |
23-Apr-2026 |
$59.01 |
$0.095 |
100 |
101 |
$9.5 |
0.17% |
$318.5 |
5.7% |
59.105 |
| BHPA37 |
2026-04-16 15:25:04 |
23-Apr-2026 |
$60 |
$0.035 |
100 |
825 |
$3.5 |
0.06% |
$411.5 |
7.36% |
60.035 |
| BHPAP7 |
2026-04-16 15:38:23 |
23-Apr-2026 |
$62 |
$0.003 |
100 |
368 |
$0.3 |
0.01% |
$608.3 |
10.88% |
62.003 |
| BHPAV8 |
2026-04-16 15:08:17 |
30-Apr-2026 |
$55 |
$1.83 |
100 |
736 |
$183 |
3.27% |
$91 |
1.63% |
56.83 |
| BHPAX8 |
2026-04-17 14:57:30 |
30-Apr-2026 |
$56 |
$1.245 |
100 |
255 |
$124.5 |
2.23% |
$132.5 |
2.37% |
57.245 |
| BHPAZ8 |
2026-04-15 12:47:23 |
30-Apr-2026 |
$57 |
$0.805 |
100 |
200 |
$80.5 |
1.44% |
$188.5 |
3.37% |
57.805 |
| BHPAU9 |
2026-04-15 14:11:53 |
30-Apr-2026 |
$57.01 |
$0.8 |
100 |
30 |
$80 |
1.43% |
$189 |
3.38% |
57.81 |
| BHPA49 |
2026-04-17 12:53:52 |
30-Apr-2026 |
$59 |
$0.28 |
100 |
575 |
$28 |
0.5% |
$336 |
6.01% |
59.28 |
| BHPAY9 |
2026-04-17 15:48:38 |
30-Apr-2026 |
$59.01 |
$0.28 |
100 |
0 |
$28 |
0.5% |
$337 |
6.03% |
59.29 |
| BHPA69 |
2026-04-17 12:52:02 |
30-Apr-2026 |
$60 |
$0.155 |
100 |
250 |
$15.5 |
0.28% |
$423.5 |
7.57% |
60.155 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.