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
|
58.87 |
-1.15 |
58.8 |
59 |
59.85 |
60.14 |
58.52 |
6228448 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPY47 |
2026-07-07 12:33:28 |
20-Aug-2026 |
$60 |
$1.955 |
100 |
9697 |
$195.5 |
3.32% |
$308.5 |
5.24% |
61.955 |
| BHPD18 |
2026-07-06 14:45:52 |
20-Aug-2026 |
$61.01 |
$1.54 |
100 |
816 |
$154 |
2.62% |
$368 |
6.25% |
62.55 |
| BHPD78 |
2026-07-06 14:57:08 |
20-Aug-2026 |
$63 |
$0.91 |
100 |
675 |
$91 |
1.55% |
$504 |
8.56% |
63.91 |
| BHPEP8 |
2026-07-07 11:56:21 |
20-Aug-2026 |
$63.01 |
$0.905 |
100 |
190 |
$90.5 |
1.54% |
$504.5 |
8.57% |
63.915 |
| BHPF78 |
2026-07-03 15:13:54 |
20-Aug-2026 |
$64 |
$0.68 |
100 |
1505 |
$68 |
1.16% |
$581 |
9.87% |
64.68 |
| BHPF98 |
2026-07-03 13:34:58 |
20-Aug-2026 |
$64.01 |
$0.675 |
100 |
508 |
$67.5 |
1.15% |
$581.5 |
9.88% |
64.685 |
| BHPFG8 |
2026-07-07 11:42:46 |
20-Aug-2026 |
$65 |
$0.5 |
100 |
10599 |
$50 |
0.85% |
$663 |
11.26% |
65.5 |
| BHPSR8 |
2026-07-07 15:46:50 |
20-Aug-2026 |
$66 |
$0.36 |
100 |
17136 |
$36 |
0.61% |
$749 |
12.72% |
66.36 |
| BHP4C8 |
2026-07-03 14:45:39 |
20-Aug-2026 |
$69 |
$0.135 |
100 |
1300 |
$13.5 |
0.23% |
$1026.5 |
17.44% |
69.135 |
| BHP9B7 |
2026-07-06 15:44:19 |
20-Aug-2026 |
$72 |
$0.05 |
100 |
774 |
$5 |
0.08% |
$1318 |
22.39% |
72.05 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.58 |
0.12 |
31.4 |
31.95 |
31.74 |
32.2 |
31.29 |
1761884 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLI99 |
2026-07-07 12:30:20 |
20-Aug-2026 |
$32 |
$1.155 |
100 |
250 |
$115.5 |
3.66% |
$157.5 |
4.99% |
33.155 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.