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
|
50.1 |
-2.71 |
50.1 |
50.14 |
50.16 |
50.69 |
49.27 |
16801718 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPQU8 |
2026-03-06 10:30:49 |
16-Apr-2026 |
$45.01 |
$6.035 |
100 |
2543 |
$603.5 |
12.05% |
$94.5 |
1.89% |
51.045 |
| BHPSE9 |
2026-03-06 12:16:19 |
16-Apr-2026 |
$47.51 |
$4.165 |
100 |
293 |
$416.5 |
8.31% |
$157.5 |
3.14% |
51.675 |
| BHPRJ9 |
2026-03-09 15:04:31 |
16-Apr-2026 |
$49.5 |
$2.91 |
100 |
2 |
$291 |
5.81% |
$231 |
4.61% |
52.41 |
| BHP1U7 |
2026-03-09 11:26:34 |
16-Apr-2026 |
$50.01 |
$2.615 |
100 |
706 |
$261.5 |
5.22% |
$252.5 |
5.04% |
52.625 |
| BHPQL9 |
2026-03-09 15:28:46 |
16-Apr-2026 |
$51 |
$2.115 |
100 |
165 |
$211.5 |
4.22% |
$301.5 |
6.02% |
53.115 |
| BHPSO9 |
2026-03-09 11:19:42 |
16-Apr-2026 |
$52 |
$1.68 |
100 |
265 |
$168 |
3.35% |
$358 |
7.15% |
53.68 |
| BHPSQ9 |
2026-03-06 12:24:24 |
16-Apr-2026 |
$52.01 |
$1.67 |
100 |
533 |
$167 |
3.33% |
$358 |
7.15% |
53.68 |
| BHPTP9 |
2026-03-09 16:00:38 |
16-Apr-2026 |
$53 |
$1.31 |
100 |
944 |
$131 |
2.61% |
$421 |
8.4% |
54.31 |
| BHPV29 |
2026-03-09 14:54:41 |
16-Apr-2026 |
$54 |
$1.01 |
100 |
855 |
$101 |
2.02% |
$491 |
9.8% |
55.01 |
| BHPV49 |
2026-03-09 12:56:55 |
16-Apr-2026 |
$54.01 |
$1.005 |
100 |
354 |
$100.5 |
2.01% |
$491.5 |
9.81% |
55.015 |
| BHP3N7 |
2026-03-09 13:56:21 |
16-Apr-2026 |
$55 |
$0.765 |
100 |
380 |
$76.5 |
1.53% |
$566.5 |
11.31% |
55.765 |
| BHP3U7 |
2026-03-06 11:29:41 |
16-Apr-2026 |
$55.01 |
$0.765 |
100 |
603 |
$76.5 |
1.53% |
$567.5 |
11.33% |
55.775 |
| BHP8U7 |
2026-03-09 13:37:09 |
16-Apr-2026 |
$56 |
$0.58 |
100 |
1890 |
$58 |
1.16% |
$648 |
12.93% |
56.58 |
| BHP9K7 |
2026-03-05 15:36:32 |
16-Apr-2026 |
$56.01 |
$0.58 |
100 |
718 |
$58 |
1.16% |
$649 |
12.95% |
56.59 |
| BHP9N7 |
2026-03-09 15:55:51 |
16-Apr-2026 |
$57 |
$0.44 |
100 |
951 |
$44 |
0.88% |
$734 |
14.65% |
57.44 |
| BHPJ97 |
2026-03-09 10:45:46 |
16-Apr-2026 |
$58 |
$0.33 |
100 |
647 |
$33 |
0.66% |
$823 |
16.43% |
58.33 |
| BHPMV7 |
2026-03-05 14:01:41 |
16-Apr-2026 |
$58.01 |
$0.325 |
100 |
6110 |
$32.5 |
0.65% |
$823.5 |
16.44% |
58.335 |
| BHPK87 |
2026-03-06 11:10:27 |
16-Apr-2026 |
$59 |
$0.245 |
100 |
1584 |
$24.5 |
0.49% |
$914.5 |
18.25% |
59.245 |
| BHPMZ7 |
2026-03-09 15:07:23 |
16-Apr-2026 |
$60 |
$0.19 |
100 |
3314 |
$19 |
0.38% |
$1009 |
20.14% |
60.19 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.17 |
-0.07 |
5.15 |
5.18 |
5.18 |
5.2 |
5.115 |
27239743 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJH8 |
2026-03-06 12:11:19 |
16-Apr-2026 |
$4.9 |
$0.315 |
100 |
50 |
$31.5 |
6.09% |
$4.5 |
0.87% |
5.215 |
| TLSJL8 |
2026-03-06 12:13:10 |
16-Apr-2026 |
$5.25 |
$0.085 |
100 |
6620 |
$8.5 |
1.64% |
$16.5 |
3.19% |
5.335 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.