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
|
59.75 |
0.65 |
59.5 |
59.95 |
59.85 |
60.25 |
59.465 |
10710132 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP5D8 |
2026-05-22 15:20:56 |
04-Jun-2026 |
$58.01 |
$2.49 |
100 |
60 |
$249 |
4.17% |
$75 |
1.26% |
60.5 |
| BHP5O7 |
2026-05-22 15:49:02 |
04-Jun-2026 |
$61 |
$0.865 |
100 |
830 |
$86.5 |
1.45% |
$211.5 |
3.54% |
61.865 |
| BHP5C7 |
2026-05-22 14:08:27 |
04-Jun-2026 |
$62 |
$0.555 |
100 |
267 |
$55.5 |
0.93% |
$280.5 |
4.69% |
62.555 |
| BHP5D7 |
2026-05-22 10:11:43 |
04-Jun-2026 |
$63 |
$0.34 |
100 |
400 |
$34 |
0.57% |
$359 |
6.01% |
63.34 |
| BHP589 |
2026-05-22 15:26:36 |
04-Jun-2026 |
$64.01 |
$0.2 |
100 |
5 |
$20 |
0.33% |
$446 |
7.46% |
64.21 |
| BHP7E7 |
2026-05-22 14:37:35 |
11-Jun-2026 |
$60 |
$1.575 |
100 |
0 |
$157.5 |
2.64% |
$182.5 |
3.05% |
61.575 |
| BHPUI7 |
2026-05-21 15:18:20 |
18-Jun-2026 |
$43.01 |
$16.92 |
100 |
596 |
$1692 |
28.32% |
$18 |
0.3% |
59.93 |
| BHPQI9 |
2026-05-21 11:58:20 |
18-Jun-2026 |
$52 |
$8.08 |
100 |
2979 |
$808 |
13.52% |
$33 |
0.55% |
60.08 |
| BHPQZ9 |
2026-05-21 12:37:15 |
18-Jun-2026 |
$56 |
$4.465 |
100 |
2158 |
$446.5 |
7.47% |
$71.5 |
1.2% |
60.465 |
| BHPU59 |
2026-05-21 14:28:45 |
18-Jun-2026 |
$58 |
$2.975 |
100 |
1147 |
$297.5 |
4.98% |
$122.5 |
2.05% |
60.975 |
| BHPVG9 |
2026-05-21 15:31:15 |
18-Jun-2026 |
$58.01 |
$2.965 |
100 |
484 |
$296.5 |
4.96% |
$122.5 |
2.05% |
60.975 |
| BHP4X7 |
2026-05-21 10:25:34 |
18-Jun-2026 |
$59 |
$2.345 |
100 |
1475 |
$234.5 |
3.92% |
$159.5 |
2.67% |
61.345 |
| BHP5F7 |
2026-05-22 10:13:52 |
18-Jun-2026 |
$59.01 |
$2.34 |
100 |
2480 |
$234 |
3.92% |
$160 |
2.68% |
61.35 |
| BHP0H8 |
2026-05-22 13:52:17 |
18-Jun-2026 |
$60 |
$1.81 |
100 |
2842 |
$181 |
3.03% |
$206 |
3.45% |
61.81 |
| BHP0K8 |
2026-05-22 10:36:03 |
18-Jun-2026 |
$60.01 |
$1.8 |
100 |
556 |
$180 |
3.01% |
$206 |
3.45% |
61.81 |
| BHPII8 |
2026-05-22 11:48:21 |
18-Jun-2026 |
$61 |
$1.36 |
100 |
348 |
$136 |
2.28% |
$261 |
4.37% |
62.36 |
| BHPJO8 |
2026-05-22 13:55:27 |
18-Jun-2026 |
$62 |
$1 |
100 |
14666 |
$100 |
1.67% |
$325 |
5.44% |
63 |
| BHPPZ8 |
2026-05-22 12:27:24 |
18-Jun-2026 |
$62.01 |
$0.995 |
100 |
306 |
$99.5 |
1.67% |
$325.5 |
5.45% |
63.005 |
| BHPM68 |
2026-05-22 14:25:03 |
18-Jun-2026 |
$63 |
$0.72 |
100 |
385 |
$72 |
1.21% |
$397 |
6.64% |
63.72 |
| BHPQ48 |
2026-05-21 15:57:36 |
18-Jun-2026 |
$63.01 |
$0.715 |
100 |
204 |
$71.5 |
1.2% |
$397.5 |
6.65% |
63.725 |
| BHPMR8 |
2026-05-22 14:00:19 |
18-Jun-2026 |
$64 |
$0.505 |
100 |
3905 |
$50.5 |
0.85% |
$475.5 |
7.96% |
64.505 |
| BHPQW8 |
2026-05-22 16:11:48 |
18-Jun-2026 |
$65 |
$0.35 |
100 |
961 |
$35 |
0.59% |
$560 |
9.37% |
65.35 |
| BHP6B7 |
2026-05-21 11:20:41 |
18-Jun-2026 |
$65.01 |
$0.345 |
100 |
140 |
$34.5 |
0.58% |
$560.5 |
9.38% |
65.355 |
| BHPSN8 |
2026-05-22 15:00:31 |
18-Jun-2026 |
$66 |
$0.235 |
100 |
412 |
$23.5 |
0.39% |
$648.5 |
10.85% |
66.235 |
| BHP3W8 |
2026-05-22 11:24:37 |
18-Jun-2026 |
$68 |
$0.11 |
100 |
20 |
$11 |
0.18% |
$836 |
13.99% |
68.11 |
| BHP319 |
2026-05-22 11:29:56 |
18-Jun-2026 |
$69 |
$0.075 |
100 |
0 |
$7.5 |
0.13% |
$932.5 |
15.61% |
69.075 |
| BHP349 |
2026-05-22 13:52:40 |
18-Jun-2026 |
$70 |
$0.055 |
100 |
1 |
$5.5 |
0.09% |
$1030.5 |
17.25% |
70.055 |
| BHP3A9 |
2026-05-22 13:53:56 |
18-Jun-2026 |
$72 |
$0.03 |
100 |
0 |
$3 |
0.05% |
$1228 |
20.55% |
72.03 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.15 |
0.15 |
29.5 |
30.33 |
29.97 |
30.535 |
29.875 |
679689 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQ38 |
2026-05-22 13:03:30 |
18-Jun-2026 |
$30.5 |
$0.6 |
103 |
281 |
$61.8 |
1.99% |
$97.85 |
3.15% |
31.1 |
| BSLQ78 |
2026-05-21 10:32:38 |
18-Jun-2026 |
$31.47 |
$0.27 |
103 |
25 |
$27.81 |
0.9% |
$163.77 |
5.27% |
31.74 |
| BSLQ98 |
2026-05-21 13:22:46 |
18-Jun-2026 |
$31.95 |
$0.175 |
103 |
39 |
$18.03 |
0.58% |
$203.43 |
6.55% |
32.125 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.38 |
-0.08 |
5.38 |
5.39 |
5.46 |
5.46 |
5.36 |
45483543 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSP27 |
2026-05-21 12:55:21 |
18-Jun-2026 |
$4.01 |
$1.385 |
100 |
2770 |
$138.5 |
25.74% |
$1.5 |
0.28% |
5.395 |
| TLSNX7 |
2026-05-22 11:39:48 |
18-Jun-2026 |
$5.5 |
$0.045 |
100 |
1780 |
$4.5 |
0.84% |
$16.5 |
3.07% |
5.545 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.