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
|
48.46 |
1.35 |
48.45 |
48.46 |
49 |
49.06 |
48.23 |
2974739 |
|
| 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 |
$1.725 |
100 |
240 |
$172.5 |
3.56% |
$26.5 |
0.55% |
48.725 |
| BHPIO9 |
2026-03-23 12:15:05 |
26-Mar-2026 |
$47.01 |
$1.725 |
100 |
5 |
$172.5 |
3.56% |
$27.5 |
0.57% |
48.735 |
| BHPTN8 |
2026-03-23 11:03:25 |
26-Mar-2026 |
$47.5 |
$1.335 |
100 |
33 |
$133.5 |
2.75% |
$37.5 |
0.77% |
48.835 |
| BHPIQ9 |
2026-03-23 15:41:31 |
26-Mar-2026 |
$47.51 |
$1.335 |
100 |
20 |
$133.5 |
2.75% |
$38.5 |
0.79% |
48.845 |
| BHPTP8 |
2026-03-23 13:26:03 |
26-Mar-2026 |
$48 |
$0.97 |
100 |
145 |
$97 |
2% |
$51 |
1.05% |
48.97 |
| BHPZU8 |
2026-03-20 11:13:40 |
26-Mar-2026 |
$48.01 |
$0.994 |
100 |
60 |
$99.4 |
2.05% |
$54.4 |
1.12% |
49.004 |
| BHPTR8 |
2026-03-20 15:58:42 |
26-Mar-2026 |
$48.5 |
$0.705 |
100 |
395 |
$70.5 |
1.45% |
$74.5 |
1.54% |
49.205 |
| BHPTT8 |
2026-03-24 10:59:06 |
26-Mar-2026 |
$49 |
$0.47 |
100 |
190 |
$47 |
0.97% |
$101 |
2.08% |
49.47 |
| BHPTV8 |
2026-03-24 11:39:15 |
26-Mar-2026 |
$49.5 |
$0.302 |
100 |
398 |
$30.2 |
0.62% |
$134.2 |
2.77% |
49.802 |
| BHPTX8 |
2026-03-23 15:36:38 |
26-Mar-2026 |
$50 |
$0.185 |
100 |
284 |
$18.5 |
0.38% |
$172.5 |
3.56% |
50.185 |
| BHPY38 |
2026-03-24 10:43:19 |
26-Mar-2026 |
$50.01 |
$0.19 |
100 |
400 |
$19 |
0.39% |
$174 |
3.59% |
50.2 |
| BHPTZ8 |
2026-03-24 10:40:27 |
26-Mar-2026 |
$51 |
$0.06 |
100 |
297 |
$6 |
0.12% |
$260 |
5.37% |
51.06 |
| BHPVG8 |
2026-03-19 10:44:56 |
26-Mar-2026 |
$51.01 |
$0.06 |
100 |
6480 |
$6 |
0.12% |
$261 |
5.39% |
51.07 |
| BHPU28 |
2026-03-19 10:17:21 |
26-Mar-2026 |
$52 |
$0.1 |
100 |
380 |
$10 |
0.21% |
$364 |
7.51% |
52.1 |
| BHPU48 |
2026-03-19 12:03:25 |
26-Mar-2026 |
$53 |
$0.1 |
100 |
430 |
$10 |
0.21% |
$464 |
9.57% |
53.1 |
| BHPU68 |
2026-03-20 13:04:36 |
26-Mar-2026 |
$54 |
$0.1 |
100 |
148 |
$10 |
0.21% |
$564 |
11.64% |
54.1 |
| BHPU88 |
2026-03-20 12:05:24 |
26-Mar-2026 |
$55 |
$0.1 |
100 |
248 |
$10 |
0.21% |
$664 |
13.7% |
55.1 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.