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