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
|
57.84 |
-0.93 |
57.84 |
57.85 |
58.57 |
58.85 |
57.705 |
4131663 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP557 |
2026-05-18 14:27:10 |
04-Jun-2026 |
$58 |
$1.495 |
100 |
554 |
$149.5 |
2.58% |
$165.5 |
2.86% |
59.495 |
| BHP5I7 |
2026-05-18 14:03:37 |
04-Jun-2026 |
$59 |
$1.072 |
100 |
6 |
$107.2 |
1.85% |
$223.2 |
3.86% |
60.072 |
| BHP5Y8 |
2026-05-19 11:50:15 |
04-Jun-2026 |
$60.01 |
$0.712 |
100 |
0 |
$71.2 |
1.23% |
$288.2 |
4.98% |
60.722 |
| BHP5W8 |
2026-05-15 15:49:08 |
04-Jun-2026 |
$61.01 |
$0.472 |
100 |
66 |
$47.2 |
0.82% |
$364.2 |
6.3% |
61.482 |
| BHP589 |
2026-05-18 11:22:02 |
04-Jun-2026 |
$64.01 |
$0.1 |
100 |
5 |
$10 |
0.17% |
$627 |
10.84% |
64.11 |
| BHPZW7 |
2026-05-18 12:23:54 |
18-Jun-2026 |
$42.01 |
$16.155 |
100 |
608 |
$1615.5 |
27.93% |
$32.5 |
0.56% |
58.165 |
| BHPY39 |
2026-05-18 12:16:17 |
18-Jun-2026 |
$44.01 |
$14.18 |
100 |
613 |
$1418 |
24.52% |
$35 |
0.61% |
58.19 |
| BHPL48 |
2026-05-15 14:52:37 |
18-Jun-2026 |
$44.5 |
$13.7 |
100 |
37 |
$1370 |
23.69% |
$36 |
0.62% |
58.2 |
| BHPNU8 |
2026-05-15 14:50:49 |
18-Jun-2026 |
$45.5 |
$12.72 |
100 |
1010 |
$1272 |
21.99% |
$38 |
0.66% |
58.22 |
| BHPKU9 |
2026-05-15 14:49:12 |
18-Jun-2026 |
$46 |
$12.235 |
100 |
718 |
$1223.5 |
21.15% |
$39.5 |
0.68% |
58.235 |
| BHPKD9 |
2026-05-15 14:47:57 |
18-Jun-2026 |
$46.5 |
$11.745 |
100 |
926 |
$1174.5 |
20.31% |
$40.5 |
0.7% |
58.245 |
| BHPUT7 |
2026-05-18 10:53:45 |
18-Jun-2026 |
$46.51 |
$11.74 |
100 |
237 |
$1174 |
20.3% |
$41 |
0.71% |
58.25 |
| BHP5K9 |
2026-05-15 11:21:09 |
18-Jun-2026 |
$47.51 |
$10.765 |
100 |
360 |
$1076.5 |
18.61% |
$43.5 |
0.75% |
58.275 |
| BHPTX9 |
2026-05-18 15:46:41 |
18-Jun-2026 |
$51 |
$7.225 |
100 |
119 |
$722.5 |
12.49% |
$38.5 |
0.67% |
58.225 |
| BHPQI9 |
2026-05-14 11:33:44 |
18-Jun-2026 |
$52 |
$6.325 |
100 |
2969 |
$632.5 |
10.94% |
$48.5 |
0.84% |
58.325 |
| BHPUL8 |
2026-05-18 15:01:45 |
18-Jun-2026 |
$54 |
$4.622 |
100 |
709 |
$462.2 |
7.99% |
$78.2 |
1.35% |
58.622 |
| BHPQZ9 |
2026-05-15 14:42:20 |
18-Jun-2026 |
$56 |
$3.16 |
100 |
2061 |
$316 |
5.46% |
$132 |
2.28% |
59.16 |
| BHPU59 |
2026-05-19 12:07:36 |
18-Jun-2026 |
$58 |
$1.97 |
100 |
1177 |
$197 |
3.41% |
$213 |
3.68% |
59.97 |
| BHP4X7 |
2026-05-19 12:46:18 |
18-Jun-2026 |
$59 |
$1.567 |
100 |
1350 |
$156.7 |
2.71% |
$272.7 |
4.71% |
60.567 |
| BHP0H8 |
2026-05-19 12:11:11 |
18-Jun-2026 |
$60 |
$1.14 |
100 |
2791 |
$114 |
1.97% |
$330 |
5.71% |
61.14 |
| BHP0K8 |
2026-05-19 10:41:06 |
18-Jun-2026 |
$60.01 |
$1.132 |
100 |
130 |
$113.2 |
1.96% |
$330.2 |
5.71% |
61.142 |
| BHPJO8 |
2026-05-19 12:00:24 |
18-Jun-2026 |
$62 |
$0.612 |
100 |
1393 |
$61.2 |
1.06% |
$477.2 |
8.25% |
62.612 |
| BHPPZ8 |
2026-05-19 11:00:37 |
18-Jun-2026 |
$62.01 |
$0.602 |
100 |
126 |
$60.2 |
1.04% |
$477.2 |
8.25% |
62.612 |
| BHPM68 |
2026-05-14 12:01:37 |
18-Jun-2026 |
$63 |
$0.435 |
100 |
385 |
$43.5 |
0.75% |
$559.5 |
9.67% |
63.435 |
| BHPQ48 |
2026-05-18 14:29:52 |
18-Jun-2026 |
$63.01 |
$0.42 |
100 |
109 |
$42 |
0.73% |
$559 |
9.66% |
63.43 |
| BHPMR8 |
2026-05-18 13:32:45 |
18-Jun-2026 |
$64 |
$0.334 |
100 |
3866 |
$33.4 |
0.58% |
$649.4 |
11.23% |
64.334 |
| BHPQ68 |
2026-05-19 12:52:46 |
18-Jun-2026 |
$64.01 |
$0.322 |
100 |
1245 |
$32.2 |
0.56% |
$649.2 |
11.22% |
64.332 |
| BHPQW8 |
2026-05-18 11:22:06 |
18-Jun-2026 |
$65 |
$0.202 |
100 |
941 |
$20.2 |
0.35% |
$736.2 |
12.73% |
65.202 |
| BHPSN8 |
2026-05-14 10:29:57 |
18-Jun-2026 |
$66 |
$0.135 |
100 |
412 |
$13.5 |
0.23% |
$829.5 |
14.34% |
66.135 |
| BHP367 |
2026-05-14 15:41:58 |
18-Jun-2026 |
$67 |
$0.095 |
100 |
240 |
$9.5 |
0.16% |
$925.5 |
16% |
67.095 |
| BHP3W8 |
2026-05-14 14:29:14 |
18-Jun-2026 |
$68 |
$0.065 |
100 |
20 |
$6.5 |
0.11% |
$1022.5 |
17.68% |
68.065 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.465 |
-0.065 |
29.46 |
29.47 |
29.8 |
29.86 |
29.24 |
301012 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQ58 |
2026-05-18 10:30:46 |
18-Jun-2026 |
$30.98 |
$0.255 |
103 |
150 |
$26.27 |
0.87% |
$182.31 |
6.01% |
31.235 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.505 |
0.095 |
5.5 |
5.51 |
5.42 |
5.53 |
5.41 |
8970999 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSNT9 |
2026-05-15 13:46:31 |
18-Jun-2026 |
$5.26 |
$0.282 |
100 |
63875 |
$28.2 |
5.12% |
$3.7 |
0.67% |
5.542 |
| TLSNX7 |
2026-05-18 11:42:24 |
18-Jun-2026 |
$5.5 |
$0.082 |
100 |
790 |
$8.2 |
1.49% |
$7.7 |
1.4% |
5.582 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.