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
|
61.24 |
-1.56 |
61.22 |
61.24 |
62.2 |
62.41 |
60.97 |
7385673 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP1O7 |
2026-06-04 10:33:03 |
16-Jul-2026 |
$55.01 |
$7.055 |
100 |
379 |
$705.5 |
11.52% |
$82.5 |
1.35% |
62.065 |
| BHPLP7 |
2026-06-05 11:54:01 |
16-Jul-2026 |
$60.01 |
$3.35 |
100 |
25 |
$335 |
5.47% |
$212 |
3.46% |
63.36 |
| BHPLR7 |
2026-06-05 15:50:53 |
16-Jul-2026 |
$61 |
$2.785 |
100 |
276 |
$278.5 |
4.55% |
$254.5 |
4.16% |
63.785 |
| BHPM17 |
2026-06-05 11:51:15 |
16-Jul-2026 |
$63 |
$1.835 |
100 |
450 |
$183.5 |
3% |
$359.5 |
5.87% |
64.835 |
| BHPM77 |
2026-06-05 12:14:58 |
16-Jul-2026 |
$64.01 |
$1.445 |
100 |
248 |
$144.5 |
2.36% |
$421.5 |
6.88% |
65.455 |
| BHPM97 |
2026-06-04 15:25:30 |
16-Jul-2026 |
$65 |
$1.125 |
100 |
861 |
$112.5 |
1.84% |
$488.5 |
7.98% |
66.125 |
| BHPMB7 |
2026-06-05 11:03:22 |
16-Jul-2026 |
$65.01 |
$1.13 |
100 |
480 |
$113 |
1.85% |
$490 |
8% |
66.14 |
| BHP4A8 |
2026-06-05 15:40:33 |
16-Jul-2026 |
$69 |
$0.365 |
100 |
816 |
$36.5 |
0.6% |
$812.5 |
13.27% |
69.365 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.97 |
0 |
4.96 |
4.98 |
5.01 |
5.02 |
4.89 |
21358946 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD49 |
2026-06-04 16:09:04 |
16-Jul-2026 |
$5 |
$0.095 |
100 |
2000 |
$9.5 |
1.91% |
$12.5 |
2.52% |
5.095 |
| TLSD69 |
2026-06-04 13:13:28 |
16-Jul-2026 |
$5.25 |
$0.02 |
100 |
1240 |
$2 |
0.4% |
$30 |
6.04% |
5.27 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.