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
|
62.82 |
0.28 |
62.66 |
62.82 |
63.2 |
63.41 |
62.51 |
6588471 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJZ7 |
2026-08-04 10:15:40 |
17-Sep-2026 |
$43.01 |
$18.86 |
100 |
108 |
$1886 |
30.02% |
$-95 |
-1.51% |
61.87 |
| BHP5K7 |
2026-08-05 12:32:58 |
17-Sep-2026 |
$53 |
$10.06 |
100 |
172 |
$1006 |
16.01% |
$24 |
0.38% |
63.06 |
| BHPGS7 |
2026-08-05 15:01:42 |
17-Sep-2026 |
$57 |
$6.39 |
100 |
352 |
$639 |
10.17% |
$57 |
0.91% |
63.39 |
| BHPKC7 |
2026-08-05 12:10:28 |
17-Sep-2026 |
$59 |
$4.765 |
100 |
1163 |
$476.5 |
7.59% |
$94.5 |
1.5% |
63.765 |
| BHPWS7 |
2026-08-06 15:54:56 |
17-Sep-2026 |
$60 |
$4.035 |
100 |
867 |
$403.5 |
6.42% |
$121.5 |
1.93% |
64.035 |
| BHP0P7 |
2026-08-04 13:33:26 |
17-Sep-2026 |
$60.01 |
$3.585 |
100 |
1018 |
$358.5 |
5.71% |
$77.5 |
1.23% |
63.595 |
| BHPIK8 |
2026-08-06 10:43:41 |
17-Sep-2026 |
$61 |
$3.36 |
100 |
1258 |
$336 |
5.35% |
$154 |
2.45% |
64.36 |
| BHP047 |
2026-08-04 15:42:02 |
17-Sep-2026 |
$61.01 |
$2.99 |
100 |
354 |
$299 |
4.76% |
$118 |
1.88% |
64 |
| BHPMT8 |
2026-08-06 10:42:57 |
17-Sep-2026 |
$63 |
$2.225 |
100 |
1027 |
$222.5 |
3.54% |
$240.5 |
3.83% |
65.225 |
| BHP838 |
2026-08-05 14:42:07 |
17-Sep-2026 |
$63.01 |
$1.995 |
100 |
367 |
$199.5 |
3.18% |
$218.5 |
3.48% |
65.005 |
| BHPMV8 |
2026-08-05 15:22:32 |
17-Sep-2026 |
$64 |
$1.775 |
100 |
1622 |
$177.5 |
2.83% |
$295.5 |
4.7% |
65.775 |
| BHP848 |
2026-08-05 15:34:20 |
17-Sep-2026 |
$64.01 |
$1.595 |
100 |
805 |
$159.5 |
2.54% |
$278.5 |
4.43% |
65.605 |
| BHPKH8 |
2026-08-06 15:23:34 |
17-Sep-2026 |
$65 |
$1.395 |
100 |
854 |
$139.5 |
2.22% |
$357.5 |
5.69% |
66.395 |
| BHPKJ8 |
2026-08-06 10:15:07 |
17-Sep-2026 |
$65.01 |
$1.26 |
100 |
442 |
$126 |
2.01% |
$345 |
5.49% |
66.27 |
| BHPKL8 |
2026-08-05 12:09:49 |
17-Sep-2026 |
$66 |
$1.075 |
100 |
479 |
$107.5 |
1.71% |
$425.5 |
6.77% |
67.075 |
| BHPL58 |
2026-08-05 12:53:56 |
17-Sep-2026 |
$67 |
$0.81 |
100 |
385 |
$81 |
1.29% |
$499 |
7.94% |
67.81 |
| BHPL98 |
2026-08-05 13:21:22 |
17-Sep-2026 |
$68 |
$0.605 |
100 |
735 |
$60.5 |
0.96% |
$578.5 |
9.21% |
68.605 |
| BHPPJ7 |
2026-08-04 15:54:14 |
17-Sep-2026 |
$73 |
$0.13 |
100 |
534 |
$13 |
0.21% |
$1031 |
16.41% |
73.13 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.