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
|
60.86 |
2.15 |
60.86 |
60.87 |
60.9 |
61.27 |
60.59 |
4478576 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPGS9 |
2026-07-14 10:42:55 |
16-Jul-2026 |
$42.51 |
$18.42 |
100 |
31 |
$1842 |
30.27% |
$7 |
0.12% |
60.93 |
| BHPFH7 |
2026-07-14 10:42:28 |
16-Jul-2026 |
$44.51 |
$16.42 |
100 |
1241 |
$1642 |
26.98% |
$7 |
0.12% |
60.93 |
| BHP3F8 |
2026-07-13 12:34:21 |
16-Jul-2026 |
$47.5 |
$13.44 |
100 |
36 |
$1344 |
22.08% |
$8 |
0.13% |
60.94 |
| BHPWG7 |
2026-07-15 10:53:02 |
16-Jul-2026 |
$48.01 |
$12.93 |
100 |
399 |
$1293 |
21.25% |
$8 |
0.13% |
60.94 |
| BHP4F8 |
2026-07-15 13:58:15 |
16-Jul-2026 |
$51 |
$9.95 |
100 |
223 |
$995 |
16.35% |
$9 |
0.15% |
60.95 |
| BHP4H8 |
2026-07-15 12:59:15 |
16-Jul-2026 |
$52 |
$8.895 |
100 |
164 |
$889.5 |
14.62% |
$3.5 |
0.06% |
60.895 |
| BHP4N8 |
2026-07-14 12:27:58 |
16-Jul-2026 |
$54 |
$6.885 |
100 |
235 |
$688.5 |
11.31% |
$2.5 |
0.04% |
60.885 |
| BHP4U8 |
2026-07-13 11:27:20 |
16-Jul-2026 |
$55 |
$5.9 |
100 |
795 |
$590 |
9.69% |
$4 |
0.07% |
60.9 |
| BHP1O7 |
2026-07-15 10:15:52 |
16-Jul-2026 |
$55.01 |
$5.96 |
100 |
784 |
$596 |
9.79% |
$11 |
0.18% |
60.97 |
| BHPGQ7 |
2026-07-15 13:35:35 |
16-Jul-2026 |
$57 |
$3.89 |
100 |
1013 |
$389 |
6.39% |
$3 |
0.05% |
60.89 |
| BHPJB7 |
2026-07-15 13:45:53 |
16-Jul-2026 |
$58 |
$2.92 |
100 |
1357 |
$292 |
4.8% |
$6 |
0.1% |
60.92 |
| BHPKA7 |
2026-07-15 14:45:23 |
16-Jul-2026 |
$59 |
$1.982 |
100 |
1385 |
$198.2 |
3.26% |
$12.2 |
0.2% |
60.982 |
| BHPNK7 |
2026-07-15 10:26:40 |
16-Jul-2026 |
$59.01 |
$1.967 |
100 |
1234 |
$196.7 |
3.23% |
$11.7 |
0.19% |
60.977 |
| BHPLN7 |
2026-07-15 14:32:19 |
16-Jul-2026 |
$60 |
$1.135 |
100 |
3142 |
$113.5 |
1.86% |
$27.5 |
0.45% |
61.135 |
| BHPLR7 |
2026-07-14 10:16:41 |
16-Jul-2026 |
$61 |
$0.562 |
100 |
1956 |
$56.2 |
0.92% |
$70.2 |
1.15% |
61.562 |
| BHPLT7 |
2026-07-15 14:58:34 |
16-Jul-2026 |
$61.01 |
$0.555 |
100 |
845 |
$55.5 |
0.91% |
$70.5 |
1.16% |
61.565 |
| BHPLW7 |
2026-07-15 14:37:39 |
16-Jul-2026 |
$62 |
$0.212 |
100 |
1611 |
$21.2 |
0.35% |
$135.2 |
2.22% |
62.212 |
| BHPLY7 |
2026-07-15 13:30:36 |
16-Jul-2026 |
$62.01 |
$0.227 |
100 |
946 |
$22.7 |
0.37% |
$137.7 |
2.26% |
62.237 |
| BHPM17 |
2026-07-15 10:28:36 |
16-Jul-2026 |
$63 |
$0.062 |
100 |
1329 |
$6.2 |
0.1% |
$220.2 |
3.62% |
63.062 |
| BHPM37 |
2026-07-14 14:57:10 |
16-Jul-2026 |
$63.01 |
$0.065 |
100 |
2085 |
$6.5 |
0.11% |
$221.5 |
3.64% |
63.075 |
| BHPM57 |
2026-07-15 11:46:11 |
16-Jul-2026 |
$64 |
$0.08 |
100 |
1746 |
$8 |
0.13% |
$322 |
5.29% |
64.08 |
| BHPSP8 |
2026-07-14 10:33:12 |
16-Jul-2026 |
$66 |
$0.08 |
100 |
2109 |
$8 |
0.13% |
$522 |
8.58% |
66.08 |
| BHP387 |
2026-07-15 10:48:01 |
16-Jul-2026 |
$67 |
$0.08 |
100 |
1010 |
$8 |
0.13% |
$622 |
10.22% |
67.08 |
| BHPNZ7 |
2026-07-15 10:12:16 |
23-Jul-2026 |
$58 |
$3.155 |
100 |
320 |
$315.5 |
5.18% |
$29.5 |
0.48% |
61.155 |
| BHPP27 |
2026-07-14 11:39:32 |
23-Jul-2026 |
$59 |
$2.317 |
100 |
536 |
$231.7 |
3.81% |
$45.7 |
0.75% |
61.317 |
| BHPP47 |
2026-07-15 10:23:37 |
23-Jul-2026 |
$60 |
$1.592 |
100 |
575 |
$159.2 |
2.62% |
$73.2 |
1.2% |
61.592 |
| BHPP67 |
2026-07-15 10:27:58 |
23-Jul-2026 |
$61 |
$1.007 |
100 |
149 |
$100.7 |
1.65% |
$114.7 |
1.88% |
62.007 |
| BHPP87 |
2026-07-15 13:38:34 |
23-Jul-2026 |
$62 |
$0.58 |
100 |
400 |
$58 |
0.95% |
$172 |
2.83% |
62.58 |
| BHPPK7 |
2026-07-15 10:23:40 |
23-Jul-2026 |
$63 |
$0.305 |
100 |
435 |
$30.5 |
0.5% |
$244.5 |
4.02% |
63.305 |
| BHPPM7 |
2026-07-15 12:42:29 |
23-Jul-2026 |
$64 |
$0.162 |
100 |
150 |
$16.2 |
0.27% |
$330.2 |
5.43% |
64.162 |
| BHPPO7 |
2026-07-15 10:44:43 |
23-Jul-2026 |
$65 |
$0.075 |
100 |
970 |
$7.5 |
0.12% |
$421.5 |
6.93% |
65.075 |
| BHPSD7 |
2026-07-13 15:42:53 |
30-Jul-2026 |
$58 |
$3.357 |
100 |
240 |
$335.7 |
5.52% |
$49.7 |
0.82% |
61.357 |
| BHPSF7 |
2026-07-14 12:11:29 |
30-Jul-2026 |
$59 |
$2.587 |
100 |
13 |
$258.7 |
4.25% |
$72.7 |
1.19% |
61.587 |
| BHPTV7 |
2026-07-14 12:05:21 |
30-Jul-2026 |
$60.01 |
$1.872 |
100 |
90 |
$187.2 |
3.08% |
$102.2 |
1.68% |
61.882 |
| BHPSJ7 |
2026-07-15 10:11:18 |
30-Jul-2026 |
$61 |
$1.317 |
100 |
39 |
$131.7 |
2.16% |
$145.7 |
2.39% |
62.317 |
| BHPSL7 |
2026-07-15 14:56:38 |
30-Jul-2026 |
$62 |
$0.885 |
100 |
60 |
$88.5 |
1.45% |
$202.5 |
3.33% |
62.885 |
| BHPU27 |
2026-07-15 10:48:12 |
30-Jul-2026 |
$62.01 |
$0.855 |
100 |
68 |
$85.5 |
1.4% |
$200.5 |
3.29% |
62.865 |
| BHPSN7 |
2026-07-15 12:03:47 |
30-Jul-2026 |
$63 |
$0.535 |
100 |
269 |
$53.5 |
0.88% |
$267.5 |
4.4% |
63.535 |
| BHPSP7 |
2026-07-15 10:21:09 |
30-Jul-2026 |
$64 |
$0.307 |
100 |
200 |
$30.7 |
0.5% |
$344.7 |
5.66% |
64.307 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.04 |
0 |
32.01 |
32.04 |
32.29 |
32.3 |
31.83 |
1013094 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLB79 |
2026-07-14 13:03:18 |
16-Jul-2026 |
$30.5 |
$1.565 |
103 |
160 |
$161.2 |
4.88% |
$2.58 |
0.08% |
32.065 |
| BSLBI9 |
2026-07-13 14:32:08 |
16-Jul-2026 |
$31.95 |
$0.24 |
103 |
160 |
$24.72 |
0.75% |
$15.45 |
0.47% |
32.19 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.