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
|
47.11 |
-0.36 |
46.88 |
47.11 |
46.32 |
47.11 |
46.06 |
10896675 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXY8 |
2026-03-23 15:47:42 |
26-Mar-2026 |
$47 |
$1.025 |
100 |
25 |
$102.5 |
2.18% |
$91.5 |
1.94% |
48.025 |
| BHPIO9 |
2026-03-23 12:15:05 |
26-Mar-2026 |
$47.01 |
$1.02 |
100 |
110 |
$102 |
2.17% |
$92 |
1.95% |
48.03 |
| BHPTN8 |
2026-03-23 11:03:25 |
26-Mar-2026 |
$47.5 |
$0.775 |
100 |
15 |
$77.5 |
1.65% |
$116.5 |
2.47% |
48.275 |
| BHPIQ9 |
2026-03-23 15:41:31 |
26-Mar-2026 |
$47.51 |
$0.77 |
100 |
150 |
$77 |
1.63% |
$117 |
2.48% |
48.28 |
| BHPTP8 |
2026-03-23 13:26:03 |
26-Mar-2026 |
$48 |
$0.57 |
100 |
195 |
$57 |
1.21% |
$146 |
3.1% |
48.57 |
| BHPZU8 |
2026-03-20 11:13:40 |
26-Mar-2026 |
$48.01 |
$0.57 |
100 |
60 |
$57 |
1.21% |
$147 |
3.12% |
48.58 |
| BHPTR8 |
2026-03-20 15:58:42 |
26-Mar-2026 |
$48.5 |
$0.41 |
100 |
395 |
$41 |
0.87% |
$180 |
3.82% |
48.91 |
| BHPTT8 |
2026-03-20 11:16:23 |
26-Mar-2026 |
$49 |
$0.285 |
100 |
250 |
$28.5 |
0.6% |
$217.5 |
4.62% |
49.285 |
| BHPTV8 |
2026-03-20 11:06:59 |
26-Mar-2026 |
$49.5 |
$0.19 |
100 |
398 |
$19 |
0.4% |
$258 |
5.48% |
49.69 |
| BHPTX8 |
2026-03-23 15:36:38 |
26-Mar-2026 |
$50 |
$0.125 |
100 |
184 |
$12.5 |
0.27% |
$301.5 |
6.4% |
50.125 |
| BHPTZ8 |
2026-03-19 11:31:32 |
26-Mar-2026 |
$51 |
$0.05 |
100 |
297 |
$5 |
0.11% |
$394 |
8.36% |
51.05 |
| BHPVG8 |
2026-03-19 10:44:56 |
26-Mar-2026 |
$51.01 |
$0.05 |
100 |
6480 |
$5 |
0.11% |
$395 |
8.38% |
51.06 |
| BHPU28 |
2026-03-19 10:17:21 |
26-Mar-2026 |
$52 |
$0.015 |
100 |
380 |
$1.5 |
0.03% |
$490.5 |
10.41% |
52.015 |
| BHPU48 |
2026-03-19 12:03:25 |
26-Mar-2026 |
$53 |
$0.005 |
100 |
430 |
$0.5 |
0.01% |
$589.5 |
12.51% |
53.005 |
| BHPU68 |
2026-03-20 13:04:36 |
26-Mar-2026 |
$54 |
$0.001 |
100 |
148 |
$0.1 |
0% |
$689.1 |
14.63% |
54.001 |
| BHPU88 |
2026-03-20 12:05:24 |
26-Mar-2026 |
$55 |
$0 |
100 |
248 |
$0 |
0% |
$789 |
16.75% |
55 |
| BHPCN9 |
2026-03-23 12:57:10 |
02-Apr-2026 |
$47 |
$1.47 |
100 |
35 |
$147 |
3.12% |
$136 |
2.89% |
48.47 |
| BHPCT9 |
2026-03-23 11:51:20 |
02-Apr-2026 |
$48 |
$0.995 |
100 |
589 |
$99.5 |
2.11% |
$188.5 |
4% |
48.995 |
| BHPG69 |
2026-03-23 14:52:34 |
02-Apr-2026 |
$48.01 |
$0.99 |
100 |
64 |
$99 |
2.1% |
$189 |
4.01% |
49 |
| BHPCV9 |
2026-03-23 15:42:30 |
02-Apr-2026 |
$48.5 |
$0.8 |
100 |
20 |
$80 |
1.7% |
$219 |
4.65% |
49.3 |
| BHPFJ9 |
2026-03-20 10:44:59 |
02-Apr-2026 |
$48.51 |
$0.8 |
100 |
238 |
$80 |
1.7% |
$220 |
4.67% |
49.31 |
| BHPFN9 |
2026-03-20 14:57:49 |
02-Apr-2026 |
$49.01 |
$0.64 |
100 |
190 |
$64 |
1.36% |
$254 |
5.39% |
49.65 |
| BHPCZ9 |
2026-03-19 10:31:54 |
02-Apr-2026 |
$49.5 |
$0.515 |
100 |
6 |
$51.5 |
1.09% |
$290.5 |
6.17% |
50.015 |
| BHPD29 |
2026-03-23 10:43:30 |
02-Apr-2026 |
$50 |
$0.405 |
100 |
175 |
$40.5 |
0.86% |
$329.5 |
6.99% |
50.405 |
| BHPEI9 |
2026-03-23 10:44:18 |
02-Apr-2026 |
$51 |
$0.245 |
100 |
438 |
$24.5 |
0.52% |
$413.5 |
8.78% |
51.245 |
| BHPEM9 |
2026-03-23 10:41:10 |
02-Apr-2026 |
$52 |
$0.145 |
100 |
231 |
$14.5 |
0.31% |
$503.5 |
10.69% |
52.145 |
| BHPPR9 |
2026-03-23 15:22:11 |
09-Apr-2026 |
$47 |
$1.63 |
100 |
568 |
$163 |
3.46% |
$152 |
3.23% |
48.63 |
| BHPS19 |
2026-03-23 12:06:52 |
09-Apr-2026 |
$48.01 |
$1.13 |
100 |
4 |
$113 |
2.4% |
$203 |
4.31% |
49.14 |
| BHPPZ9 |
2026-03-20 10:28:47 |
09-Apr-2026 |
$49 |
$0.765 |
100 |
1 |
$76.5 |
1.62% |
$265.5 |
5.64% |
49.765 |
| BHPDZ7 |
2026-03-19 10:41:04 |
16-Apr-2026 |
$43 |
$4.75 |
100 |
50 |
$475 |
10.08% |
$64 |
1.36% |
47.75 |
| BHPE27 |
2026-03-19 11:36:56 |
16-Apr-2026 |
$43.5 |
$4.34 |
100 |
60 |
$434 |
9.21% |
$73 |
1.55% |
47.84 |
| BHPEH7 |
2026-03-23 10:22:02 |
16-Apr-2026 |
$46 |
$2.53 |
100 |
200 |
$253 |
5.37% |
$142 |
3.01% |
48.53 |
| BHPLC9 |
2026-03-23 12:06:30 |
16-Apr-2026 |
$46.51 |
$2.22 |
100 |
223 |
$222 |
4.71% |
$162 |
3.44% |
48.73 |
| BHPEN7 |
2026-03-23 15:01:46 |
16-Apr-2026 |
$47.5 |
$1.685 |
100 |
125 |
$168.5 |
3.58% |
$207.5 |
4.4% |
49.185 |
| BHPS38 |
2026-03-23 12:42:13 |
16-Apr-2026 |
$48 |
$1.445 |
100 |
51 |
$144.5 |
3.07% |
$233.5 |
4.96% |
49.445 |
| BHPSI9 |
2026-03-23 10:56:10 |
16-Apr-2026 |
$48.01 |
$1.44 |
100 |
969 |
$144 |
3.06% |
$234 |
4.97% |
49.45 |
| BHPVU8 |
2026-03-23 15:28:57 |
16-Apr-2026 |
$48.5 |
$1.24 |
100 |
12 |
$124 |
2.63% |
$263 |
5.58% |
49.74 |
| BHPSK9 |
2026-03-19 11:39:47 |
16-Apr-2026 |
$48.51 |
$1.23 |
100 |
942 |
$123 |
2.61% |
$263 |
5.58% |
49.74 |
| BHPWN8 |
2026-03-23 14:57:38 |
16-Apr-2026 |
$49 |
$1.04 |
100 |
848 |
$104 |
2.21% |
$293 |
6.22% |
50.04 |
| BHPWP8 |
2026-03-23 15:52:29 |
16-Apr-2026 |
$49.01 |
$1.04 |
100 |
400 |
$104 |
2.21% |
$294 |
6.24% |
50.05 |
| BHP1N7 |
2026-03-19 12:52:31 |
16-Apr-2026 |
$49.51 |
$0.875 |
100 |
540 |
$87.5 |
1.86% |
$327.5 |
6.95% |
50.385 |
| BHPSM9 |
2026-03-23 15:07:00 |
16-Apr-2026 |
$50 |
$0.73 |
100 |
545 |
$73 |
1.55% |
$362 |
7.68% |
50.73 |
| BHP1U7 |
2026-03-19 15:51:42 |
16-Apr-2026 |
$50.01 |
$0.725 |
100 |
843 |
$72.5 |
1.54% |
$362.5 |
7.69% |
50.735 |
| BHPQL9 |
2026-03-23 12:06:27 |
16-Apr-2026 |
$51 |
$0.495 |
100 |
528 |
$49.5 |
1.05% |
$438.5 |
9.31% |
51.495 |
| BHPQN9 |
2026-03-20 11:36:21 |
16-Apr-2026 |
$51.01 |
$0.49 |
100 |
230 |
$49 |
1.04% |
$439 |
9.32% |
51.5 |
| BHPSO9 |
2026-03-23 16:05:38 |
16-Apr-2026 |
$52 |
$0.325 |
100 |
11756 |
$32.5 |
0.69% |
$521.5 |
11.07% |
52.325 |
| BHPSQ9 |
2026-03-23 12:30:38 |
16-Apr-2026 |
$52.01 |
$0.32 |
100 |
500 |
$32 |
0.68% |
$522 |
11.08% |
52.33 |
| BHPTP9 |
2026-03-23 16:03:53 |
16-Apr-2026 |
$53 |
$0.205 |
100 |
1156 |
$20.5 |
0.44% |
$609.5 |
12.94% |
53.205 |
| BHPTR9 |
2026-03-23 12:21:24 |
16-Apr-2026 |
$53.01 |
$0.2 |
100 |
1042 |
$20 |
0.42% |
$610 |
12.95% |
53.21 |
| BHPV29 |
2026-03-23 12:39:02 |
16-Apr-2026 |
$54 |
$0.125 |
100 |
1295 |
$12.5 |
0.27% |
$701.5 |
14.89% |
54.125 |
| BHPV49 |
2026-03-19 10:35:17 |
16-Apr-2026 |
$54.01 |
$0.125 |
100 |
1045 |
$12.5 |
0.27% |
$702.5 |
14.91% |
54.135 |
| BHP3N7 |
2026-03-19 10:43:05 |
16-Apr-2026 |
$55 |
$0.075 |
100 |
807 |
$7.5 |
0.16% |
$796.5 |
16.91% |
55.075 |
| BHP3U7 |
2026-03-23 12:16:59 |
16-Apr-2026 |
$55.01 |
$0.075 |
100 |
923 |
$7.5 |
0.16% |
$797.5 |
16.93% |
55.085 |
| BHPQC8 |
2026-03-20 12:20:40 |
21-May-2026 |
$46 |
$3.415 |
100 |
7 |
$341.5 |
7.25% |
$230.5 |
4.89% |
49.415 |
| BHPLI9 |
2026-03-20 11:19:16 |
21-May-2026 |
$46.01 |
$3.41 |
100 |
572 |
$341 |
7.24% |
$231 |
4.9% |
49.42 |
| BHPS98 |
2026-03-20 15:49:26 |
21-May-2026 |
$48 |
$2.335 |
100 |
1482 |
$233.5 |
4.96% |
$322.5 |
6.85% |
50.335 |
| BHPVW8 |
2026-03-23 14:59:08 |
21-May-2026 |
$48.5 |
$2.095 |
100 |
42 |
$209.5 |
4.45% |
$348.5 |
7.4% |
50.595 |
| BHPX28 |
2026-03-20 12:22:49 |
21-May-2026 |
$49 |
$1.895 |
100 |
185 |
$189.5 |
4.02% |
$378.5 |
8.03% |
50.895 |
| BHPRL9 |
2026-03-23 15:56:23 |
21-May-2026 |
$49.5 |
$1.69 |
100 |
171 |
$169 |
3.59% |
$408 |
8.66% |
51.19 |
| BHPT79 |
2026-03-20 14:04:43 |
21-May-2026 |
$50 |
$1.51 |
100 |
512 |
$151 |
3.21% |
$440 |
9.34% |
51.51 |
| BHPTT9 |
2026-03-20 11:20:52 |
21-May-2026 |
$50.01 |
$1.505 |
100 |
411 |
$150.5 |
3.19% |
$440.5 |
9.35% |
51.515 |
| BHPQP9 |
2026-03-23 13:33:55 |
21-May-2026 |
$51 |
$1.19 |
100 |
91 |
$119 |
2.53% |
$508 |
10.78% |
52.19 |
| BHPQT9 |
2026-03-23 12:06:50 |
21-May-2026 |
$52 |
$0.935 |
100 |
140 |
$93.5 |
1.98% |
$582.5 |
12.36% |
52.935 |
| BHPQX9 |
2026-03-19 11:49:09 |
21-May-2026 |
$52.01 |
$0.93 |
100 |
181 |
$93 |
1.97% |
$583 |
12.38% |
52.94 |
| BHPR29 |
2026-03-19 10:27:40 |
21-May-2026 |
$53 |
$0.725 |
100 |
775 |
$72.5 |
1.54% |
$661.5 |
14.04% |
53.725 |
| BHPSS9 |
2026-03-23 15:59:20 |
21-May-2026 |
$54 |
$0.555 |
100 |
494 |
$55.5 |
1.18% |
$744.5 |
15.8% |
54.555 |
| BHPSU9 |
2026-03-23 11:08:55 |
21-May-2026 |
$54.01 |
$0.555 |
100 |
91 |
$55.5 |
1.18% |
$745.5 |
15.82% |
54.565 |
| BHPV69 |
2026-03-20 15:07:56 |
21-May-2026 |
$57 |
$0.24 |
100 |
304 |
$24 |
0.51% |
$1013 |
21.5% |
57.24 |
| BHP3X7 |
2026-03-19 13:18:35 |
21-May-2026 |
$58 |
$0.18 |
100 |
1117 |
$18 |
0.38% |
$1107 |
23.5% |
58.18 |
| BHPPZ7 |
2026-03-19 10:16:16 |
18-Jun-2026 |
$42.51 |
$6.285 |
100 |
206 |
$628.5 |
13.34% |
$168.5 |
3.58% |
48.795 |
| BHPWE7 |
2026-03-19 10:16:45 |
18-Jun-2026 |
$43.51 |
$5.575 |
100 |
160 |
$557.5 |
11.83% |
$197.5 |
4.19% |
49.085 |
| BHPKS9 |
2026-03-23 10:35:06 |
18-Jun-2026 |
$45 |
$4.595 |
100 |
2112 |
$459.5 |
9.75% |
$248.5 |
5.27% |
49.595 |
| BHPNU8 |
2026-03-23 10:13:32 |
18-Jun-2026 |
$45.5 |
$4.275 |
100 |
810 |
$427.5 |
9.07% |
$266.5 |
5.66% |
49.775 |
| BHPUK7 |
2026-03-20 11:59:51 |
18-Jun-2026 |
$46.01 |
$3.975 |
100 |
693 |
$397.5 |
8.44% |
$287.5 |
6.1% |
49.985 |
| BHPEP7 |
2026-03-19 15:47:47 |
18-Jun-2026 |
$47.5 |
$3.16 |
100 |
230 |
$316 |
6.71% |
$355 |
7.54% |
50.66 |
| BHPL79 |
2026-03-23 13:25:35 |
18-Jun-2026 |
$50 |
$2.04 |
100 |
301 |
$204 |
4.33% |
$493 |
10.46% |
52.04 |
| BHPP19 |
2026-03-19 11:42:48 |
18-Jun-2026 |
$50.01 |
$2.04 |
100 |
1131 |
$204 |
4.33% |
$494 |
10.49% |
52.05 |
| BHPQI9 |
2026-03-19 15:41:27 |
18-Jun-2026 |
$52 |
$1.385 |
100 |
2408 |
$138.5 |
2.94% |
$627.5 |
13.32% |
53.385 |
| BHP1X8 |
2026-03-19 12:41:01 |
18-Jun-2026 |
$55 |
$0.725 |
100 |
508 |
$72.5 |
1.54% |
$861.5 |
18.29% |
55.725 |
| BHPQZ9 |
2026-03-23 13:17:06 |
18-Jun-2026 |
$56 |
$0.585 |
100 |
1680 |
$58.5 |
1.24% |
$947.5 |
20.11% |
56.585 |
| BHPVC9 |
2026-03-19 11:39:39 |
18-Jun-2026 |
$57 |
$0.46 |
100 |
24 |
$46 |
0.98% |
$1035 |
21.97% |
57.46 |
| BHPQW8 |
2026-03-23 12:21:57 |
18-Jun-2026 |
$65 |
$0.075 |
100 |
110 |
$7.5 |
0.16% |
$1796.5 |
38.13% |
65.075 |
| BHP4F8 |
2026-03-19 14:39:14 |
16-Jul-2026 |
$51 |
$2.235 |
100 |
131 |
$223.5 |
4.74% |
$612.5 |
13% |
53.235 |
| BHPXP8 |
2026-03-23 13:06:02 |
16-Jul-2026 |
$52.01 |
$1.895 |
100 |
11859 |
$189.5 |
4.02% |
$679.5 |
14.42% |
53.905 |
| BHP4N8 |
2026-03-20 10:59:33 |
16-Jul-2026 |
$54 |
$1.34 |
100 |
88 |
$134 |
2.84% |
$823 |
17.47% |
55.34 |
| BHPGQ7 |
2026-03-23 16:09:20 |
16-Jul-2026 |
$57 |
$0.76 |
100 |
534 |
$76 |
1.61% |
$1065 |
22.61% |
57.76 |
| BHPXD7 |
2026-03-19 15:17:50 |
20-Aug-2026 |
$49 |
$3.49 |
100 |
334 |
$349 |
7.41% |
$538 |
11.42% |
52.49 |
| BHPXG7 |
2026-03-23 10:15:30 |
20-Aug-2026 |
$49.5 |
$3.28 |
100 |
130 |
$328 |
6.96% |
$567 |
12.04% |
52.78 |
| BHPE39 |
2026-03-20 12:07:17 |
17-Sep-2026 |
$48 |
$4.07 |
100 |
1399 |
$407 |
8.64% |
$496 |
10.53% |
52.07 |
| BHPGN9 |
2026-03-20 12:44:27 |
17-Sep-2026 |
$50 |
$3.18 |
100 |
602 |
$318 |
6.75% |
$607 |
12.88% |
53.18 |
| BHP5H8 |
2026-03-20 11:15:24 |
17-Sep-2026 |
$55 |
$1.595 |
100 |
1003 |
$159.5 |
3.39% |
$948.5 |
20.13% |
56.595 |
| BHP2N7 |
2026-03-19 12:29:27 |
17-Dec-2026 |
$23 |
$24.585 |
100 |
120 |
$2458.5 |
52.19% |
$47.5 |
1.01% |
47.585 |
| BHP2F8 |
2026-03-20 12:51:04 |
17-Dec-2026 |
$45 |
$6.39 |
100 |
213 |
$639 |
13.56% |
$428 |
9.09% |
51.39 |
| BHPW69 |
2026-03-23 11:53:08 |
17-Dec-2026 |
$48 |
$4.785 |
100 |
135 |
$478.5 |
10.16% |
$567.5 |
12.05% |
52.785 |
| BHPWI9 |
2026-03-23 10:34:54 |
17-Dec-2026 |
$56 |
$2.03 |
100 |
671 |
$203 |
4.31% |
$1092 |
23.18% |
58.03 |
| BHPYL8 |
2026-03-23 13:21:18 |
17-Dec-2026 |
$66.01 |
$0.74 |
100 |
5 |
$74 |
1.57% |
$1964 |
41.69% |
66.75 |
| BHPBZ9 |
2026-03-20 14:43:52 |
18-Mar-2027 |
$50 |
$4.64 |
100 |
90 |
$464 |
9.85% |
$753 |
15.98% |
54.64 |
| BHPSV8 |
2026-03-23 13:22:15 |
18-Mar-2027 |
$68 |
$0.76 |
100 |
523 |
$76 |
1.61% |
$2165 |
45.96% |
68.76 |
| BHPJY9 |
2026-03-19 12:04:36 |
16-Dec-2027 |
$45 |
$8.43 |
100 |
2 |
$843 |
17.89% |
$632 |
13.42% |
53.43 |
| BHPN77 |
2026-03-20 14:18:08 |
15-Jun-2028 |
$43 |
$9.92 |
100 |
71 |
$992 |
21.06% |
$581 |
12.33% |
52.92 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
26.85 |
-0.45 |
26.48 |
26.9 |
26.4 |
26.88 |
26.26 |
2119104 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLL98 |
2026-03-20 12:40:03 |
16-Apr-2026 |
$28.56 |
$0.2 |
103 |
48 |
$20.6 |
0.74% |
$196.73 |
7.11% |
28.76 |
| BSLQ38 |
2026-03-19 11:03:18 |
18-Jun-2026 |
$30.5 |
$0.305 |
103 |
30 |
$31.42 |
1.14% |
$407.37 |
14.73% |
30.805 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.3 |
0.01 |
5.29 |
5.32 |
5.27 |
5.32 |
5.26 |
17976081 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJL8 |
2026-03-20 11:41:43 |
16-Apr-2026 |
$5.25 |
$0.125 |
100 |
9420 |
$12.5 |
2.36% |
$7.5 |
1.42% |
5.375 |
| TLSK88 |
2026-03-20 15:14:34 |
16-Apr-2026 |
$5.26 |
$0.12 |
100 |
28274 |
$12 |
2.26% |
$8 |
1.51% |
5.38 |
| TLSWZ8 |
2026-03-23 11:49:39 |
21-May-2026 |
$5.51 |
$0.055 |
100 |
200 |
$5.5 |
1.04% |
$26.5 |
5% |
5.565 |
| TLSN99 |
2026-03-19 15:07:03 |
18-Jun-2026 |
$5.25 |
$0.205 |
100 |
5300 |
$20.5 |
3.87% |
$15.5 |
2.92% |
5.455 |
| TLSKO8 |
2026-03-23 11:31:24 |
18-Jun-2026 |
$5.51 |
$0.08 |
100 |
1100 |
$8 |
1.51% |
$29 |
5.47% |
5.59 |
| TLSTU7 |
2026-03-19 10:03:17 |
17-Sep-2026 |
$5.25 |
$0.275 |
100 |
102 |
$27.5 |
5.19% |
$22.5 |
4.25% |
5.525 |
| TLSU97 |
2026-03-19 15:38:48 |
17-Sep-2026 |
$5.26 |
$0.23 |
100 |
1620 |
$23 |
4.34% |
$19 |
3.58% |
5.49 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.