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
|
58.24 |
-0.1 |
58.23 |
58.25 |
58.59 |
58.665 |
58.07 |
1109807 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPGS9 |
2026-07-14 10:42:55 |
16-Jul-2026 |
$42.51 |
$16.015 |
100 |
66 |
$1601.5 |
27.5% |
$28.5 |
0.49% |
58.525 |
| BHPFH7 |
2026-07-14 10:42:28 |
16-Jul-2026 |
$44.51 |
$14.025 |
100 |
1241 |
$1402.5 |
24.08% |
$29.5 |
0.51% |
58.535 |
| BHP3F8 |
2026-07-13 12:34:21 |
16-Jul-2026 |
$47.5 |
$11.045 |
100 |
36 |
$1104.5 |
18.96% |
$30.5 |
0.52% |
58.545 |
| BHPB47 |
2026-07-09 14:01:26 |
16-Jul-2026 |
$54.01 |
$4.59 |
100 |
40 |
$459 |
7.88% |
$36 |
0.62% |
58.6 |
| BHP4U8 |
2026-07-13 11:27:20 |
16-Jul-2026 |
$55 |
$3.302 |
100 |
795 |
$330.2 |
5.67% |
$6.2 |
0.11% |
58.302 |
| BHP1O7 |
2026-07-09 11:49:17 |
16-Jul-2026 |
$55.01 |
$3.64 |
100 |
784 |
$364 |
6.25% |
$41 |
0.7% |
58.65 |
| BHPGQ7 |
2026-07-14 10:55:43 |
16-Jul-2026 |
$57 |
$1.575 |
100 |
1043 |
$157.5 |
2.7% |
$33.5 |
0.58% |
58.575 |
| BHPJB7 |
2026-07-13 10:44:54 |
16-Jul-2026 |
$58 |
$0.91 |
100 |
1775 |
$91 |
1.56% |
$67 |
1.15% |
58.91 |
| BHPKA7 |
2026-07-14 10:35:21 |
16-Jul-2026 |
$59 |
$0.447 |
100 |
1295 |
$44.7 |
0.77% |
$120.7 |
2.07% |
59.447 |
| BHPNK7 |
2026-07-13 11:13:41 |
16-Jul-2026 |
$59.01 |
$0.442 |
100 |
1234 |
$44.2 |
0.76% |
$121.2 |
2.08% |
59.452 |
| BHPLN7 |
2026-07-14 11:38:14 |
16-Jul-2026 |
$60 |
$0.192 |
100 |
2843 |
$19.2 |
0.33% |
$195.2 |
3.35% |
60.192 |
| BHPLP7 |
2026-07-10 14:50:46 |
16-Jul-2026 |
$60.01 |
$0.177 |
100 |
1188 |
$17.7 |
0.3% |
$194.7 |
3.34% |
60.187 |
| BHPLR7 |
2026-07-14 10:16:41 |
16-Jul-2026 |
$61 |
$0.082 |
100 |
1823 |
$8.2 |
0.14% |
$284.2 |
4.88% |
61.082 |
| BHPLT7 |
2026-07-13 13:36:05 |
16-Jul-2026 |
$61.01 |
$0.062 |
100 |
595 |
$6.2 |
0.11% |
$283.2 |
4.86% |
61.072 |
| BHPLW7 |
2026-07-10 12:17:34 |
16-Jul-2026 |
$62 |
$0.07 |
100 |
1625 |
$7 |
0.12% |
$383 |
6.58% |
62.07 |
| BHPLY7 |
2026-07-13 10:54:18 |
16-Jul-2026 |
$62.01 |
$0.08 |
100 |
961 |
$8 |
0.14% |
$385 |
6.61% |
62.09 |
| BHPM17 |
2026-07-10 13:12:48 |
16-Jul-2026 |
$63 |
$0.08 |
100 |
1314 |
$8 |
0.14% |
$484 |
8.31% |
63.08 |
| BHPM37 |
2026-07-09 15:35:44 |
16-Jul-2026 |
$63.01 |
$0.08 |
100 |
2085 |
$8 |
0.14% |
$485 |
8.33% |
63.09 |
| BHPM57 |
2026-07-10 10:13:55 |
16-Jul-2026 |
$64 |
$0.08 |
100 |
1626 |
$8 |
0.14% |
$584 |
10.03% |
64.08 |
| BHPM77 |
2026-07-09 10:43:31 |
16-Jul-2026 |
$64.01 |
$0.08 |
100 |
907 |
$8 |
0.14% |
$585 |
10.04% |
64.09 |
| BHPM97 |
2026-07-10 15:30:52 |
16-Jul-2026 |
$65 |
$0.08 |
100 |
1506 |
$8 |
0.14% |
$684 |
11.74% |
65.08 |
| BHPSP8 |
2026-07-14 10:33:12 |
16-Jul-2026 |
$66 |
$0.08 |
100 |
2109 |
$8 |
0.14% |
$784 |
13.46% |
66.08 |
| BHP387 |
2026-07-14 11:29:12 |
16-Jul-2026 |
$67 |
$0.08 |
100 |
1050 |
$8 |
0.14% |
$884 |
15.18% |
67.08 |
| BHPN57 |
2026-07-09 10:45:40 |
23-Jul-2026 |
$55 |
$3.525 |
100 |
150 |
$352.5 |
6.05% |
$28.5 |
0.49% |
58.525 |
| BHPN97 |
2026-07-09 10:48:15 |
23-Jul-2026 |
$56 |
$2.652 |
100 |
45 |
$265.2 |
4.55% |
$41.2 |
0.71% |
58.652 |
| BHPNX7 |
2026-07-10 10:26:49 |
23-Jul-2026 |
$57 |
$1.892 |
100 |
300 |
$189.2 |
3.25% |
$65.2 |
1.12% |
58.892 |
| BHPNZ7 |
2026-07-10 11:26:00 |
23-Jul-2026 |
$58 |
$1.26 |
100 |
320 |
$126 |
2.16% |
$102 |
1.75% |
59.26 |
| BHPP27 |
2026-07-14 11:39:32 |
23-Jul-2026 |
$59 |
$0.775 |
100 |
385 |
$77.5 |
1.33% |
$153.5 |
2.64% |
59.775 |
| BHPQB7 |
2026-07-10 10:25:19 |
23-Jul-2026 |
$59.01 |
$0.77 |
100 |
655 |
$77 |
1.32% |
$154 |
2.64% |
59.78 |
| BHPP47 |
2026-07-13 13:56:18 |
23-Jul-2026 |
$60 |
$0.437 |
100 |
575 |
$43.7 |
0.75% |
$219.7 |
3.77% |
60.437 |
| BHPQJ7 |
2026-07-10 10:41:20 |
23-Jul-2026 |
$60.01 |
$0.435 |
100 |
1090 |
$43.5 |
0.75% |
$220.5 |
3.79% |
60.445 |
| BHPP67 |
2026-07-10 10:12:40 |
23-Jul-2026 |
$61 |
$0.23 |
100 |
149 |
$23 |
0.39% |
$299 |
5.13% |
61.23 |
| BHPQL7 |
2026-07-10 10:13:55 |
23-Jul-2026 |
$61.01 |
$0.225 |
100 |
320 |
$22.5 |
0.39% |
$299.5 |
5.14% |
61.235 |
| BHPP87 |
2026-07-10 12:32:22 |
23-Jul-2026 |
$62 |
$0.114 |
100 |
400 |
$11.4 |
0.2% |
$387.4 |
6.65% |
62.114 |
| BHPSD7 |
2026-07-13 15:42:53 |
30-Jul-2026 |
$58 |
$1.572 |
100 |
10 |
$157.2 |
2.7% |
$133.2 |
2.29% |
59.572 |
| BHPSF7 |
2026-07-13 14:07:54 |
30-Jul-2026 |
$59 |
$1.075 |
100 |
10 |
$107.5 |
1.85% |
$183.5 |
3.15% |
60.075 |
| BHPTT7 |
2026-07-10 10:45:36 |
30-Jul-2026 |
$59.01 |
$1.035 |
100 |
40 |
$103.5 |
1.78% |
$180.5 |
3.1% |
60.045 |
| BHPTV7 |
2026-07-10 14:12:52 |
30-Jul-2026 |
$60.01 |
$0.65 |
100 |
30 |
$65 |
1.12% |
$242 |
4.16% |
60.66 |
| BHPSJ7 |
2026-07-13 13:34:52 |
30-Jul-2026 |
$61 |
$0.42 |
100 |
29 |
$42 |
0.72% |
$318 |
5.46% |
61.42 |
| BHPSN7 |
2026-07-13 11:51:36 |
30-Jul-2026 |
$63 |
$0.132 |
100 |
250 |
$13.2 |
0.23% |
$489.2 |
8.4% |
63.132 |
| BHPSP7 |
2026-07-10 10:55:07 |
30-Jul-2026 |
$64 |
$0.072 |
100 |
200 |
$7.2 |
0.12% |
$583.2 |
10.01% |
64.072 |
| BHP3C7 |
2026-07-14 11:31:17 |
20-Aug-2026 |
$43.01 |
$15.71 |
100 |
229 |
$1571 |
26.97% |
$48 |
0.82% |
58.72 |
| BHPXU7 |
2026-07-10 10:09:49 |
20-Aug-2026 |
$56 |
$3.637 |
100 |
152 |
$363.7 |
6.24% |
$139.7 |
2.4% |
59.637 |
| BHPXW7 |
2026-07-09 11:16:06 |
20-Aug-2026 |
$57 |
$2.997 |
100 |
190 |
$299.7 |
5.15% |
$175.7 |
3.02% |
59.997 |
| BHP3W9 |
2026-07-10 15:52:21 |
20-Aug-2026 |
$57.01 |
$2.952 |
100 |
50 |
$295.2 |
5.07% |
$172.2 |
2.96% |
59.962 |
| BHPXZ7 |
2026-07-14 11:03:53 |
20-Aug-2026 |
$58 |
$2.417 |
100 |
150 |
$241.7 |
4.15% |
$217.7 |
3.74% |
60.417 |
| BHP249 |
2026-07-09 10:55:25 |
20-Aug-2026 |
$58.01 |
$2.372 |
100 |
255 |
$237.2 |
4.07% |
$214.2 |
3.68% |
60.382 |
| BHPY27 |
2026-07-10 11:14:11 |
20-Aug-2026 |
$59 |
$1.892 |
100 |
329 |
$189.2 |
3.25% |
$265.2 |
4.55% |
60.892 |
| BHP269 |
2026-07-10 10:46:39 |
20-Aug-2026 |
$59.01 |
$1.875 |
100 |
1355 |
$187.5 |
3.22% |
$264.5 |
4.54% |
60.885 |
| BHPY47 |
2026-07-10 15:30:27 |
20-Aug-2026 |
$60 |
$1.447 |
100 |
10000 |
$144.7 |
2.48% |
$320.7 |
5.51% |
61.447 |
| BHPCW8 |
2026-07-13 11:01:31 |
20-Aug-2026 |
$60.01 |
$1.445 |
100 |
5590 |
$144.5 |
2.48% |
$321.5 |
5.52% |
61.455 |
| BHPCY8 |
2026-07-13 11:54:43 |
20-Aug-2026 |
$61 |
$1.095 |
100 |
686 |
$109.5 |
1.88% |
$385.5 |
6.62% |
62.095 |
| BHPD18 |
2026-07-09 10:39:33 |
20-Aug-2026 |
$61.01 |
$1.092 |
100 |
1075 |
$109.2 |
1.88% |
$386.2 |
6.63% |
62.102 |
| BHPD38 |
2026-07-14 11:47:50 |
20-Aug-2026 |
$62 |
$0.8 |
100 |
1094 |
$80 |
1.37% |
$456 |
7.83% |
62.8 |
| BHPD58 |
2026-07-10 10:37:17 |
20-Aug-2026 |
$62.01 |
$0.787 |
100 |
857 |
$78.7 |
1.35% |
$455.7 |
7.82% |
62.797 |
| BHPF78 |
2026-07-13 13:03:24 |
20-Aug-2026 |
$64 |
$0.412 |
100 |
1513 |
$41.2 |
0.71% |
$617.2 |
10.6% |
64.412 |
| BHPF98 |
2026-07-13 11:28:40 |
20-Aug-2026 |
$64.01 |
$0.407 |
100 |
503 |
$40.7 |
0.7% |
$617.7 |
10.61% |
64.417 |
| BHPFG8 |
2026-07-13 15:15:31 |
20-Aug-2026 |
$65 |
$0.29 |
100 |
5712 |
$29 |
0.5% |
$705 |
12.11% |
65.29 |
| BHPFI8 |
2026-07-09 10:41:44 |
20-Aug-2026 |
$65.01 |
$0.275 |
100 |
541 |
$27.5 |
0.47% |
$704.5 |
12.1% |
65.285 |
| BHPSR8 |
2026-07-10 14:17:55 |
20-Aug-2026 |
$66 |
$0.19 |
100 |
17186 |
$19 |
0.33% |
$795 |
13.65% |
66.19 |
| BHP3A7 |
2026-07-10 12:40:14 |
20-Aug-2026 |
$67 |
$0.132 |
100 |
875 |
$13.2 |
0.23% |
$889.2 |
15.27% |
67.132 |
| BHPW18 |
2026-07-09 13:00:53 |
17-Sep-2026 |
$48.5 |
$10.44 |
100 |
858 |
$1044 |
17.93% |
$70 |
1.2% |
58.94 |
| BHP1G9 |
2026-07-09 11:01:30 |
17-Sep-2026 |
$53.01 |
$5.63 |
100 |
198 |
$563 |
9.67% |
$40 |
0.69% |
58.64 |
| BHP417 |
2026-07-09 14:05:55 |
17-Sep-2026 |
$57.01 |
$2.925 |
100 |
383 |
$292.5 |
5.02% |
$169.5 |
2.91% |
59.935 |
| BHPKC7 |
2026-07-10 13:01:16 |
17-Sep-2026 |
$59 |
$2.307 |
100 |
1449 |
$230.7 |
3.96% |
$306.7 |
5.27% |
61.307 |
| BHPWS7 |
2026-07-14 10:54:57 |
17-Sep-2026 |
$60 |
$1.877 |
100 |
940 |
$187.7 |
3.22% |
$363.7 |
6.24% |
61.877 |
| BHP0P7 |
2026-07-10 13:21:07 |
17-Sep-2026 |
$60.01 |
$1.607 |
100 |
440 |
$160.7 |
2.76% |
$337.7 |
5.8% |
61.617 |
| BHP047 |
2026-07-13 16:02:52 |
17-Sep-2026 |
$61.01 |
$1.29 |
100 |
126 |
$129 |
2.21% |
$406 |
6.97% |
62.3 |
| BHPJQ8 |
2026-07-13 11:37:47 |
17-Sep-2026 |
$62 |
$1.182 |
100 |
1744 |
$118.2 |
2.03% |
$494.2 |
8.49% |
63.182 |
| BHP0D7 |
2026-07-13 14:21:10 |
17-Sep-2026 |
$62.01 |
$1.042 |
100 |
275 |
$104.2 |
1.79% |
$481.2 |
8.26% |
63.052 |
| BHP838 |
2026-07-13 14:47:23 |
17-Sep-2026 |
$63.01 |
$0.81 |
100 |
95 |
$81 |
1.39% |
$558 |
9.58% |
63.82 |
| BHPHV7 |
2026-07-09 12:52:18 |
15-Oct-2026 |
$56 |
$4.36 |
100 |
417 |
$436 |
7.49% |
$212 |
3.64% |
60.36 |
| BHPH48 |
2026-07-09 12:07:23 |
15-Oct-2026 |
$60 |
$2.257 |
100 |
146 |
$225.7 |
3.88% |
$401.7 |
6.9% |
62.257 |
| BHP4A7 |
2026-07-13 10:46:18 |
15-Oct-2026 |
$61.01 |
$1.765 |
100 |
43 |
$176.5 |
3.03% |
$453.5 |
7.79% |
62.775 |
| BHP4W7 |
2026-07-10 14:45:18 |
15-Oct-2026 |
$62.01 |
$1.464 |
100 |
20 |
$146.4 |
2.51% |
$523.4 |
8.99% |
63.474 |
| BHP1T8 |
2026-07-13 13:46:54 |
15-Oct-2026 |
$64 |
$1.035 |
100 |
35 |
$103.5 |
1.78% |
$679.5 |
11.67% |
65.035 |
| BHP699 |
2026-07-10 15:09:34 |
19-Nov-2026 |
$65 |
$1.265 |
100 |
60 |
$126.5 |
2.17% |
$802.5 |
13.78% |
66.265 |
| BHPDS9 |
2026-07-13 12:36:39 |
17-Dec-2026 |
$48.5 |
$10.695 |
100 |
38 |
$1069.5 |
18.36% |
$95.5 |
1.64% |
59.195 |
| BHPWA9 |
2026-07-13 13:41:16 |
17-Dec-2026 |
$50 |
$9.467 |
100 |
684 |
$946.7 |
16.26% |
$122.7 |
2.11% |
59.467 |
| BHPWK9 |
2026-07-09 11:01:23 |
17-Dec-2026 |
$58 |
$4.189 |
100 |
41 |
$418.9 |
7.19% |
$394.9 |
6.78% |
62.189 |
| BHPWU7 |
2026-07-13 11:18:04 |
17-Dec-2026 |
$60 |
$3.27 |
100 |
130 |
$327 |
5.61% |
$503 |
8.64% |
63.27 |
| BHP4Y8 |
2026-07-10 10:17:03 |
17-Dec-2026 |
$69 |
$0.822 |
100 |
1650 |
$82.2 |
1.41% |
$1158.2 |
19.89% |
69.822 |
| BHPTE7 |
2026-07-13 12:08:35 |
18-Mar-2027 |
$39 |
$19.84 |
100 |
200 |
$1984 |
34.07% |
$60 |
1.03% |
58.84 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.1 |
0.1 |
32.09 |
32.11 |
31.75 |
32.29 |
31.66 |
283994 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLBI9 |
2026-07-13 14:32:08 |
16-Jul-2026 |
$31.95 |
$0.385 |
103 |
160 |
$39.66 |
1.2% |
$24.2 |
0.73% |
32.335 |
| BSLBK9 |
2026-07-09 14:56:20 |
16-Jul-2026 |
$32.43 |
$0.152 |
103 |
230 |
$15.66 |
0.47% |
$49.65 |
1.5% |
32.582 |
| BSLRI9 |
2026-07-10 15:44:21 |
20-Aug-2026 |
$33 |
$0.84 |
100 |
7 |
$84 |
2.62% |
$174 |
5.42% |
33.84 |
| BSLZ99 |
2026-07-13 11:00:25 |
20-Aug-2026 |
$34.01 |
$0.53 |
100 |
140 |
$53 |
1.65% |
$244 |
7.6% |
34.54 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.995 |
0.015 |
4.99 |
5 |
4.99 |
5.02 |
4.97 |
4806769 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSCN9 |
2026-07-09 13:00:37 |
16-Jul-2026 |
$4.2 |
$0.794 |
100 |
10 |
$79.4 |
15.9% |
$-0.1 |
-0.02% |
4.994 |
| TLSFZ9 |
2026-07-10 13:39:23 |
20-Aug-2026 |
$4.9 |
$0.19 |
100 |
50 |
$19 |
3.8% |
$9.5 |
1.9% |
5.09 |
| TLSG29 |
2026-07-10 15:30:26 |
20-Aug-2026 |
$5 |
$0.13 |
100 |
1400 |
$13 |
2.6% |
$13.5 |
2.7% |
5.13 |
| TLSG49 |
2026-07-13 14:48:22 |
20-Aug-2026 |
$5.25 |
$0.035 |
100 |
1294 |
$3.5 |
0.7% |
$29 |
5.81% |
5.285 |
| TLSI19 |
2026-07-14 10:37:18 |
20-Aug-2026 |
$5.26 |
$0.032 |
100 |
1711 |
$3.2 |
0.64% |
$29.7 |
5.95% |
5.292 |
| TLSQL9 |
2026-07-13 13:22:16 |
15-Oct-2026 |
$5.26 |
$0.034 |
100 |
52106 |
$3.4 |
0.68% |
$29.9 |
5.99% |
5.294 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.