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
|
51.23 |
-1.33 |
51.21 |
51.32 |
52.91 |
53.07 |
51.02 |
8654569 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFJ9 |
2026-04-02 12:45:00 |
02-Apr-2026 |
$48.51 |
$2.72 |
100 |
238 |
$272 |
5.31% |
$0 |
0% |
51.23 |
| BHPFN9 |
2026-04-02 10:35:00 |
02-Apr-2026 |
$49.01 |
$2.22 |
100 |
375 |
$222 |
4.33% |
$0 |
0% |
51.23 |
| BHPD29 |
2026-04-02 12:58:52 |
02-Apr-2026 |
$50 |
$1.23 |
100 |
735 |
$123 |
2.4% |
$0 |
0% |
51.23 |
| BHPFR9 |
2026-04-01 10:47:13 |
02-Apr-2026 |
$50.01 |
$1.22 |
100 |
938 |
$122 |
2.38% |
$0 |
0% |
51.23 |
| BHPEI9 |
2026-04-02 15:41:14 |
02-Apr-2026 |
$51 |
$0.23 |
100 |
1436 |
$23 |
0.45% |
$0 |
0% |
51.23 |
| BHPFT9 |
2026-04-02 15:30:05 |
02-Apr-2026 |
$51.01 |
$0.22 |
100 |
854 |
$22 |
0.43% |
$0 |
0% |
51.23 |
| BHPEM9 |
2026-04-02 10:41:11 |
02-Apr-2026 |
$52 |
$0 |
100 |
671 |
$0 |
0% |
$77 |
1.5% |
52 |
| BHPET9 |
2026-04-02 11:02:45 |
02-Apr-2026 |
$53 |
$0 |
100 |
485 |
$0 |
0% |
$177 |
3.46% |
53 |
| BHPEV9 |
2026-04-01 14:52:40 |
02-Apr-2026 |
$54 |
$0 |
100 |
701 |
$0 |
0% |
$277 |
5.41% |
54 |
| BHPQ69 |
2026-04-01 10:05:31 |
09-Apr-2026 |
$51 |
$1.03 |
100 |
610 |
$103 |
2.01% |
$80 |
1.56% |
52.03 |
| BHPQ89 |
2026-04-02 14:26:59 |
09-Apr-2026 |
$52 |
$0.57 |
100 |
1097 |
$57 |
1.11% |
$134 |
2.62% |
52.57 |
| BHPQA9 |
2026-04-02 12:37:06 |
09-Apr-2026 |
$53 |
$0.285 |
100 |
560 |
$28.5 |
0.56% |
$205.5 |
4.01% |
53.285 |
| BHP0V9 |
2026-04-02 11:44:30 |
09-Apr-2026 |
$53.01 |
$0.285 |
100 |
1245 |
$28.5 |
0.56% |
$206.5 |
4.03% |
53.295 |
| BHPQC9 |
2026-04-02 15:16:06 |
09-Apr-2026 |
$54 |
$0.135 |
100 |
250 |
$13.5 |
0.26% |
$290.5 |
5.67% |
54.135 |
| BHPQE9 |
2026-04-02 12:22:53 |
09-Apr-2026 |
$55 |
$0.06 |
100 |
445 |
$6 |
0.12% |
$383 |
7.48% |
55.06 |
| BHPQG9 |
2026-04-02 15:16:36 |
09-Apr-2026 |
$56 |
$0.025 |
100 |
90 |
$2.5 |
0.05% |
$479.5 |
9.36% |
56.025 |
| BHPQO8 |
2026-04-02 13:54:58 |
16-Apr-2026 |
$39.01 |
$12.28 |
100 |
240 |
$1228 |
23.97% |
$6 |
0.12% |
51.29 |
| BHPS38 |
2026-04-02 15:22:33 |
16-Apr-2026 |
$48 |
$3.62 |
100 |
256 |
$362 |
7.07% |
$39 |
0.76% |
51.62 |
| BHPVU8 |
2026-04-01 10:19:44 |
16-Apr-2026 |
$48.5 |
$3.205 |
100 |
99 |
$320.5 |
6.26% |
$47.5 |
0.93% |
51.705 |
| BHPSK9 |
2026-04-02 14:48:06 |
16-Apr-2026 |
$48.51 |
$3.2 |
100 |
942 |
$320 |
6.25% |
$48 |
0.94% |
51.71 |
| BHP1N7 |
2026-04-02 14:45:14 |
16-Apr-2026 |
$49.51 |
$2.43 |
100 |
540 |
$243 |
4.74% |
$71 |
1.39% |
51.94 |
| BHPSM9 |
2026-04-01 11:26:48 |
16-Apr-2026 |
$50 |
$2.09 |
100 |
839 |
$209 |
4.08% |
$86 |
1.68% |
52.09 |
| BHP1U7 |
2026-04-02 15:08:30 |
16-Apr-2026 |
$50.01 |
$2.08 |
100 |
9872 |
$208 |
4.06% |
$86 |
1.68% |
52.09 |
| BHPQL9 |
2026-04-01 10:33:03 |
16-Apr-2026 |
$51 |
$1.475 |
100 |
1724 |
$147.5 |
2.88% |
$124.5 |
2.43% |
52.475 |
| BHPQN9 |
2026-04-02 13:38:36 |
16-Apr-2026 |
$51.01 |
$1.465 |
100 |
340 |
$146.5 |
2.86% |
$124.5 |
2.43% |
52.475 |
| BHPSO9 |
2026-04-02 13:07:33 |
16-Apr-2026 |
$52 |
$0.975 |
100 |
12267 |
$97.5 |
1.9% |
$174.5 |
3.41% |
52.975 |
| BHPSQ9 |
2026-04-02 15:00:49 |
16-Apr-2026 |
$52.01 |
$0.97 |
100 |
498 |
$97 |
1.89% |
$175 |
3.42% |
52.98 |
| BHPTP9 |
2026-04-02 11:14:04 |
16-Apr-2026 |
$53 |
$0.61 |
100 |
1568 |
$61 |
1.19% |
$238 |
4.65% |
53.61 |
| BHPTR9 |
2026-04-01 15:14:17 |
16-Apr-2026 |
$53.01 |
$0.605 |
100 |
9065 |
$60.5 |
1.18% |
$238.5 |
4.66% |
53.615 |
| BHPV29 |
2026-04-02 10:57:27 |
16-Apr-2026 |
$54 |
$0.355 |
100 |
1809 |
$35.5 |
0.69% |
$312.5 |
6.1% |
54.355 |
| BHPV49 |
2026-04-01 12:34:52 |
16-Apr-2026 |
$54.01 |
$0.35 |
100 |
676 |
$35 |
0.68% |
$313 |
6.11% |
54.36 |
| BHP3N7 |
2026-04-02 12:25:25 |
16-Apr-2026 |
$55 |
$0.19 |
100 |
1379 |
$19 |
0.37% |
$396 |
7.73% |
55.19 |
| BHP8U7 |
2026-04-02 14:55:32 |
16-Apr-2026 |
$56 |
$0.1 |
100 |
2077 |
$10 |
0.2% |
$487 |
9.51% |
56.1 |
| BHP9K7 |
2026-04-01 11:57:09 |
16-Apr-2026 |
$56.01 |
$0.1 |
100 |
758 |
$10 |
0.2% |
$488 |
9.53% |
56.11 |
| BHP9N7 |
2026-04-02 11:17:12 |
16-Apr-2026 |
$57 |
$0.045 |
100 |
851 |
$4.5 |
0.09% |
$581.5 |
11.35% |
57.045 |
| BHPJ97 |
2026-04-02 11:37:26 |
16-Apr-2026 |
$58 |
$0.02 |
100 |
777 |
$2 |
0.04% |
$679 |
13.25% |
58.02 |
| BHPK87 |
2026-04-01 14:39:46 |
16-Apr-2026 |
$59 |
$0.009 |
100 |
1273 |
$0.9 |
0.02% |
$777.9 |
15.18% |
59.009 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.42 |
0.08 |
5.41 |
5.43 |
5.33 |
5.44 |
5.33 |
21068848 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL8 |
2026-04-02 11:50:12 |
16-Apr-2026 |
$5.25 |
$0.205 |
100 |
9320 |
$20.5 |
3.78% |
$3.5 |
0.65% |
5.455 |
| TLSJN8 |
2026-04-02 15:45:48 |
16-Apr-2026 |
$5.5 |
$0.04 |
100 |
6044 |
$4 |
0.74% |
$12 |
2.21% |
5.54 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.