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 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.