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
|
57.84 |
-0.93 |
57.84 |
57.85 |
58.57 |
58.85 |
57.705 |
4131663 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPWR8 |
2026-05-18 11:05:47 |
21-May-2026 |
$41.01 |
$16.99 |
100 |
112 |
$1699 |
29.37% |
$16 |
0.28% |
58 |
| BHPWT8 |
2026-05-14 10:29:55 |
21-May-2026 |
$41.51 |
$16.49 |
100 |
114 |
$1649 |
28.51% |
$16 |
0.28% |
58 |
| BHPS47 |
2026-05-18 11:03:21 |
21-May-2026 |
$43.51 |
$14.495 |
100 |
312 |
$1449.5 |
25.06% |
$16.5 |
0.29% |
58.005 |
| BHPX28 |
2026-05-18 15:00:07 |
21-May-2026 |
$49 |
$9.03 |
100 |
416 |
$903 |
15.61% |
$19 |
0.33% |
58.03 |
| BHPT79 |
2026-05-18 10:54:16 |
21-May-2026 |
$50 |
$8.035 |
100 |
440 |
$803.5 |
13.89% |
$19.5 |
0.34% |
58.035 |
| BHPQP9 |
2026-05-15 10:52:00 |
21-May-2026 |
$51 |
$7.04 |
100 |
252 |
$704 |
12.17% |
$20 |
0.35% |
58.04 |
| BHPQT9 |
2026-05-14 15:15:37 |
21-May-2026 |
$52 |
$5.845 |
100 |
310 |
$584.5 |
10.11% |
$0.5 |
0.01% |
57.845 |
| BHPQX9 |
2026-05-19 12:42:29 |
21-May-2026 |
$52.01 |
$5.93 |
100 |
541 |
$593 |
10.25% |
$10 |
0.17% |
57.94 |
| BHPSS9 |
2026-05-18 10:33:57 |
21-May-2026 |
$54 |
$3.89 |
100 |
1526 |
$389 |
6.73% |
$5 |
0.09% |
57.89 |
| BHPSU9 |
2026-05-19 11:56:47 |
21-May-2026 |
$54.01 |
$3.795 |
100 |
692 |
$379.5 |
6.56% |
$-3.5 |
-0.06% |
57.805 |
| BHPSW9 |
2026-05-18 15:27:32 |
21-May-2026 |
$55 |
$2.922 |
100 |
1034 |
$292.2 |
5.05% |
$8.2 |
0.14% |
57.922 |
| BHPSY9 |
2026-05-19 11:58:54 |
21-May-2026 |
$55.01 |
$2.929 |
100 |
2390 |
$292.9 |
5.06% |
$9.9 |
0.17% |
57.939 |
| BHPT39 |
2026-05-18 12:09:59 |
21-May-2026 |
$56 |
$2.025 |
100 |
1615 |
$202.5 |
3.5% |
$18.5 |
0.32% |
58.025 |
| BHPV69 |
2026-05-19 12:01:41 |
21-May-2026 |
$57 |
$1.232 |
100 |
1482 |
$123.2 |
2.13% |
$39.2 |
0.68% |
58.232 |
| BHPV89 |
2026-05-15 13:29:38 |
21-May-2026 |
$57.01 |
$1.227 |
100 |
21715 |
$122.7 |
2.12% |
$39.7 |
0.69% |
58.237 |
| BHP3X7 |
2026-05-19 10:41:50 |
21-May-2026 |
$58 |
$0.647 |
100 |
1456 |
$64.7 |
1.12% |
$80.7 |
1.4% |
58.647 |
| BHP4F7 |
2026-05-19 11:33:50 |
21-May-2026 |
$58.01 |
$0.64 |
100 |
2377 |
$64 |
1.11% |
$81 |
1.4% |
58.65 |
| BHP9X7 |
2026-05-19 11:23:57 |
21-May-2026 |
$59 |
$0.282 |
100 |
13082 |
$28.2 |
0.49% |
$144.2 |
2.49% |
59.282 |
| BHP0F8 |
2026-05-19 11:59:58 |
21-May-2026 |
$59.01 |
$0.277 |
100 |
1011 |
$27.7 |
0.48% |
$144.7 |
2.5% |
59.287 |
| BHPWQ7 |
2026-05-19 12:03:09 |
21-May-2026 |
$60 |
$0.115 |
100 |
2423 |
$11.5 |
0.2% |
$227.5 |
3.93% |
60.115 |
| BHPIG8 |
2026-05-18 10:46:58 |
21-May-2026 |
$61 |
$0.043 |
100 |
870 |
$4.3 |
0.07% |
$320.3 |
5.54% |
61.043 |
| BHPJM8 |
2026-05-19 11:39:29 |
21-May-2026 |
$62 |
$0.08 |
100 |
3304 |
$8 |
0.14% |
$424 |
7.33% |
62.08 |
| BHPKD8 |
2026-05-19 12:02:09 |
21-May-2026 |
$63 |
$0.08 |
100 |
984 |
$8 |
0.14% |
$524 |
9.06% |
63.08 |
| BHPM48 |
2026-05-15 13:46:24 |
21-May-2026 |
$64 |
$0.08 |
100 |
1303 |
$8 |
0.14% |
$624 |
10.79% |
64.08 |
| BHPQI8 |
2026-05-15 15:44:28 |
21-May-2026 |
$65 |
$0.08 |
100 |
511 |
$8 |
0.14% |
$724 |
12.52% |
65.08 |
| BHP3R7 |
2026-05-14 11:57:35 |
21-May-2026 |
$67 |
$0.08 |
100 |
260 |
$8 |
0.14% |
$924 |
15.98% |
67.08 |
| BHP267 |
2026-05-18 15:44:15 |
28-May-2026 |
$58 |
$1.172 |
100 |
115 |
$117.2 |
2.03% |
$133.2 |
2.3% |
59.172 |
| BHP2B7 |
2026-05-19 12:21:49 |
28-May-2026 |
$59 |
$0.75 |
100 |
120 |
$75 |
1.3% |
$191 |
3.3% |
59.75 |
| BHP2D7 |
2026-05-15 11:55:05 |
28-May-2026 |
$60 |
$0.462 |
100 |
757 |
$46.2 |
0.8% |
$262.2 |
4.53% |
60.462 |
| BHP2I7 |
2026-05-19 12:51:34 |
28-May-2026 |
$62 |
$0.147 |
100 |
1127 |
$14.7 |
0.25% |
$430.7 |
7.45% |
62.147 |
| BHP2P7 |
2026-05-19 10:58:27 |
28-May-2026 |
$63 |
$0.08 |
100 |
1260 |
$8 |
0.14% |
$524 |
9.06% |
63.08 |
| BHP239 |
2026-05-19 10:48:17 |
28-May-2026 |
$63.01 |
$0.065 |
100 |
2000 |
$6.5 |
0.11% |
$523.5 |
9.05% |
63.075 |
| BHP2O7 |
2026-05-14 15:50:42 |
28-May-2026 |
$64 |
$0.052 |
100 |
10 |
$5.2 |
0.09% |
$621.2 |
10.74% |
64.052 |
| BHP218 |
2026-05-14 15:12:43 |
28-May-2026 |
$67 |
$0.008 |
100 |
70 |
$0.8 |
0.01% |
$916.8 |
15.85% |
67.008 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.465 |
-0.065 |
29.46 |
29.47 |
29.8 |
29.86 |
29.24 |
301012 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMJ8 |
2026-05-18 15:28:39 |
21-May-2026 |
$30.01 |
$0.087 |
103 |
68 |
$8.96 |
0.3% |
$65.1 |
2.15% |
30.097 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.505 |
0.095 |
5.5 |
5.51 |
5.42 |
5.53 |
5.41 |
8970999 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSWD8 |
2026-05-19 11:25:29 |
21-May-2026 |
$5.5 |
$0.027 |
100 |
28565 |
$2.7 |
0.49% |
$2.2 |
0.4% |
5.527 |
| TLSWZ8 |
2026-05-19 11:18:04 |
21-May-2026 |
$5.51 |
$0.02 |
100 |
10494 |
$2 |
0.36% |
$2.5 |
0.45% |
5.53 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.