Data Last Updated  Close of Day (23 Mar 2026)

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.