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
|
58.45 |
0.11 |
58.42 |
58.45 |
58.59 |
58.665 |
58.07 |
1658750 |
|
| 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 |
$15.76 |
100 |
66 |
$1576 |
26.96% |
$-18 |
-0.31% |
58.27 |
| BHPFH7 |
2026-07-14 10:42:28 |
16-Jul-2026 |
$44.51 |
$13.76 |
100 |
1241 |
$1376 |
23.54% |
$-18 |
-0.31% |
58.27 |
| BHP3F8 |
2026-07-13 12:34:21 |
16-Jul-2026 |
$47.5 |
$10.77 |
100 |
36 |
$1077 |
18.43% |
$-18 |
-0.31% |
58.27 |
| BHP4N8 |
2026-07-14 12:27:58 |
16-Jul-2026 |
$54 |
$4.48 |
100 |
285 |
$448 |
7.66% |
$3 |
0.05% |
58.48 |
| BHPB47 |
2026-07-09 14:01:26 |
16-Jul-2026 |
$54.01 |
$4.3 |
100 |
40 |
$430 |
7.36% |
$-14 |
-0.24% |
58.31 |
| BHP4U8 |
2026-07-13 11:27:20 |
16-Jul-2026 |
$55 |
$3.5 |
100 |
795 |
$350 |
5.99% |
$5 |
0.09% |
58.5 |
| BHP1O7 |
2026-07-09 11:49:17 |
16-Jul-2026 |
$55.01 |
$3.35 |
100 |
784 |
$335 |
5.73% |
$-9 |
-0.15% |
58.36 |
| BHPGQ7 |
2026-07-14 10:55:43 |
16-Jul-2026 |
$57 |
$1.74 |
100 |
1043 |
$174 |
2.98% |
$29 |
0.5% |
58.74 |
| BHPJB7 |
2026-07-13 10:44:54 |
16-Jul-2026 |
$58 |
$1.05 |
100 |
1775 |
$105 |
1.8% |
$60 |
1.03% |
59.05 |
| BHPKA7 |
2026-07-14 12:12:09 |
16-Jul-2026 |
$59 |
$0.547 |
100 |
1295 |
$54.7 |
0.94% |
$109.7 |
1.88% |
59.547 |
| BHPNK7 |
2026-07-13 11:13:41 |
16-Jul-2026 |
$59.01 |
$0.515 |
100 |
1234 |
$51.5 |
0.88% |
$107.5 |
1.84% |
59.525 |
| BHPLN7 |
2026-07-14 12:55:12 |
16-Jul-2026 |
$60 |
$0.252 |
100 |
2843 |
$25.2 |
0.43% |
$180.2 |
3.08% |
60.252 |
| BHPLP7 |
2026-07-10 14:50:46 |
16-Jul-2026 |
$60.01 |
$0.227 |
100 |
1188 |
$22.7 |
0.39% |
$178.7 |
3.06% |
60.237 |
| BHPLR7 |
2026-07-14 10:16:41 |
16-Jul-2026 |
$61 |
$0.084 |
100 |
1823 |
$8.4 |
0.14% |
$263.4 |
4.51% |
61.084 |
| BHPLT7 |
2026-07-13 13:36:05 |
16-Jul-2026 |
$61.01 |
$0.082 |
100 |
595 |
$8.2 |
0.14% |
$264.2 |
4.52% |
61.092 |
| BHPLW7 |
2026-07-10 12:17:34 |
16-Jul-2026 |
$62 |
$0.07 |
100 |
1625 |
$7 |
0.12% |
$362 |
6.19% |
62.07 |
| BHPLY7 |
2026-07-13 10:54:18 |
16-Jul-2026 |
$62.01 |
$0.08 |
100 |
961 |
$8 |
0.14% |
$364 |
6.23% |
62.09 |
| BHPM17 |
2026-07-10 13:12:48 |
16-Jul-2026 |
$63 |
$0.08 |
100 |
1314 |
$8 |
0.14% |
$463 |
7.92% |
63.08 |
| BHPM37 |
2026-07-09 15:35:44 |
16-Jul-2026 |
$63.01 |
$0.08 |
100 |
2085 |
$8 |
0.14% |
$464 |
7.94% |
63.09 |
| BHPM57 |
2026-07-14 12:07:44 |
16-Jul-2026 |
$64 |
$0.08 |
100 |
1626 |
$8 |
0.14% |
$563 |
9.63% |
64.08 |
| BHPM77 |
2026-07-09 10:43:31 |
16-Jul-2026 |
$64.01 |
$0.08 |
100 |
907 |
$8 |
0.14% |
$564 |
9.65% |
64.09 |
| BHPM97 |
2026-07-10 15:30:52 |
16-Jul-2026 |
$65 |
$0.08 |
100 |
1506 |
$8 |
0.14% |
$663 |
11.34% |
65.08 |
| BHPSP8 |
2026-07-14 10:33:12 |
16-Jul-2026 |
$66 |
$0.08 |
100 |
2109 |
$8 |
0.14% |
$763 |
13.05% |
66.08 |
| BHP387 |
2026-07-14 11:29:12 |
16-Jul-2026 |
$67 |
$0.08 |
100 |
1050 |
$8 |
0.14% |
$863 |
14.76% |
67.08 |
| BHPN57 |
2026-07-09 10:45:40 |
23-Jul-2026 |
$55 |
$3.705 |
100 |
150 |
$370.5 |
6.34% |
$25.5 |
0.44% |
58.705 |
| BHPN97 |
2026-07-09 10:48:15 |
23-Jul-2026 |
$56 |
$2.822 |
100 |
45 |
$282.2 |
4.83% |
$37.2 |
0.64% |
58.822 |
| BHPNX7 |
2026-07-10 10:26:49 |
23-Jul-2026 |
$57 |
$2.035 |
100 |
300 |
$203.5 |
3.48% |
$58.5 |
1% |
59.035 |
| BHPNZ7 |
2026-07-10 11:26:00 |
23-Jul-2026 |
$58 |
$1.372 |
100 |
320 |
$137.2 |
2.35% |
$92.2 |
1.58% |
59.372 |
| BHPP27 |
2026-07-14 11:39:32 |
23-Jul-2026 |
$59 |
$0.877 |
100 |
385 |
$87.7 |
1.5% |
$142.7 |
2.44% |
59.877 |
| BHPQB7 |
2026-07-10 10:25:19 |
23-Jul-2026 |
$59.01 |
$0.875 |
100 |
655 |
$87.5 |
1.5% |
$143.5 |
2.46% |
59.885 |
| BHPP47 |
2026-07-13 13:56:18 |
23-Jul-2026 |
$60 |
$0.505 |
100 |
575 |
$50.5 |
0.86% |
$205.5 |
3.52% |
60.505 |
| BHPQJ7 |
2026-07-10 10:41:20 |
23-Jul-2026 |
$60.01 |
$0.49 |
100 |
1090 |
$49 |
0.84% |
$205 |
3.51% |
60.5 |
| BHPP67 |
2026-07-10 10:12:40 |
23-Jul-2026 |
$61 |
$0.27 |
100 |
149 |
$27 |
0.46% |
$282 |
4.82% |
61.27 |
| BHPQL7 |
2026-07-10 10:13:55 |
23-Jul-2026 |
$61.01 |
$0.255 |
100 |
320 |
$25.5 |
0.44% |
$281.5 |
4.82% |
61.265 |
| BHPP87 |
2026-07-10 12:32:22 |
23-Jul-2026 |
$62 |
$0.137 |
100 |
400 |
$13.7 |
0.23% |
$368.7 |
6.31% |
62.137 |
| BHPSD7 |
2026-07-13 15:42:53 |
30-Jul-2026 |
$58 |
$1.69 |
100 |
10 |
$169 |
2.89% |
$124 |
2.12% |
59.69 |
| BHPSF7 |
2026-07-14 12:11:29 |
30-Jul-2026 |
$59 |
$1.17 |
100 |
10 |
$117 |
2% |
$172 |
2.94% |
60.17 |
| BHPTT7 |
2026-07-10 10:45:36 |
30-Jul-2026 |
$59.01 |
$1.135 |
100 |
40 |
$113.5 |
1.94% |
$169.5 |
2.9% |
60.145 |
| BHPTV7 |
2026-07-14 12:05:21 |
30-Jul-2026 |
$60.01 |
$0.774 |
100 |
30 |
$77.4 |
1.32% |
$233.4 |
3.99% |
60.784 |
| BHPSJ7 |
2026-07-13 13:34:52 |
30-Jul-2026 |
$61 |
$0.46 |
100 |
29 |
$46 |
0.79% |
$301 |
5.15% |
61.46 |
| BHPSN7 |
2026-07-13 11:51:36 |
30-Jul-2026 |
$63 |
$0.145 |
100 |
250 |
$14.5 |
0.25% |
$469.5 |
8.03% |
63.145 |
| BHPSP7 |
2026-07-10 10:55:07 |
30-Jul-2026 |
$64 |
$0.082 |
100 |
200 |
$8.2 |
0.14% |
$563.2 |
9.64% |
64.082 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.02 |
0.02 |
32.01 |
32.03 |
31.75 |
32.29 |
31.66 |
344377 |
|
| 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 |
$0.327 |
103 |
160 |
$33.68 |
1.02% |
$26.47 |
0.8% |
32.277 |
| BSLBK9 |
2026-07-09 14:56:20 |
16-Jul-2026 |
$32.43 |
$0.127 |
103 |
230 |
$13.08 |
0.4% |
$55.31 |
1.68% |
32.557 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.99 |
0.01 |
4.98 |
4.99 |
4.99 |
5.02 |
4.97 |
10399768 |
|
| 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 |
$0.784 |
100 |
10 |
$78.4 |
15.71% |
$-0.6 |
-0.12% |
4.984 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.