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
|
58.24 |
-0.1 |
58.23 |
58.25 |
58.59 |
58.665 |
58.07 |
1109807 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP3C7 |
2026-07-14 11:31:17 |
20-Aug-2026 |
$43.01 |
$15.71 |
100 |
229 |
$1571 |
26.97% |
$48 |
0.82% |
58.72 |
| BHPXU7 |
2026-07-10 10:09:49 |
20-Aug-2026 |
$56 |
$3.637 |
100 |
152 |
$363.7 |
6.24% |
$139.7 |
2.4% |
59.637 |
| BHPXW7 |
2026-07-09 11:16:06 |
20-Aug-2026 |
$57 |
$2.997 |
100 |
190 |
$299.7 |
5.15% |
$175.7 |
3.02% |
59.997 |
| BHP3W9 |
2026-07-10 15:52:21 |
20-Aug-2026 |
$57.01 |
$2.952 |
100 |
50 |
$295.2 |
5.07% |
$172.2 |
2.96% |
59.962 |
| BHPXZ7 |
2026-07-14 11:03:53 |
20-Aug-2026 |
$58 |
$2.417 |
100 |
150 |
$241.7 |
4.15% |
$217.7 |
3.74% |
60.417 |
| BHP249 |
2026-07-09 10:55:25 |
20-Aug-2026 |
$58.01 |
$2.372 |
100 |
255 |
$237.2 |
4.07% |
$214.2 |
3.68% |
60.382 |
| BHPY27 |
2026-07-10 11:14:11 |
20-Aug-2026 |
$59 |
$1.892 |
100 |
329 |
$189.2 |
3.25% |
$265.2 |
4.55% |
60.892 |
| BHP269 |
2026-07-10 10:46:39 |
20-Aug-2026 |
$59.01 |
$1.875 |
100 |
1355 |
$187.5 |
3.22% |
$264.5 |
4.54% |
60.885 |
| BHPY47 |
2026-07-10 15:30:27 |
20-Aug-2026 |
$60 |
$1.447 |
100 |
10000 |
$144.7 |
2.48% |
$320.7 |
5.51% |
61.447 |
| BHPCW8 |
2026-07-13 11:01:31 |
20-Aug-2026 |
$60.01 |
$1.445 |
100 |
5590 |
$144.5 |
2.48% |
$321.5 |
5.52% |
61.455 |
| BHPCY8 |
2026-07-13 11:54:43 |
20-Aug-2026 |
$61 |
$1.095 |
100 |
686 |
$109.5 |
1.88% |
$385.5 |
6.62% |
62.095 |
| BHPD18 |
2026-07-09 10:39:33 |
20-Aug-2026 |
$61.01 |
$1.092 |
100 |
1075 |
$109.2 |
1.88% |
$386.2 |
6.63% |
62.102 |
| BHPD38 |
2026-07-14 11:47:50 |
20-Aug-2026 |
$62 |
$0.8 |
100 |
1094 |
$80 |
1.37% |
$456 |
7.83% |
62.8 |
| BHPD58 |
2026-07-10 10:37:17 |
20-Aug-2026 |
$62.01 |
$0.787 |
100 |
857 |
$78.7 |
1.35% |
$455.7 |
7.82% |
62.797 |
| BHPF78 |
2026-07-13 13:03:24 |
20-Aug-2026 |
$64 |
$0.412 |
100 |
1513 |
$41.2 |
0.71% |
$617.2 |
10.6% |
64.412 |
| BHPF98 |
2026-07-13 11:28:40 |
20-Aug-2026 |
$64.01 |
$0.407 |
100 |
503 |
$40.7 |
0.7% |
$617.7 |
10.61% |
64.417 |
| BHPFG8 |
2026-07-13 15:15:31 |
20-Aug-2026 |
$65 |
$0.29 |
100 |
5712 |
$29 |
0.5% |
$705 |
12.11% |
65.29 |
| BHPFI8 |
2026-07-09 10:41:44 |
20-Aug-2026 |
$65.01 |
$0.275 |
100 |
541 |
$27.5 |
0.47% |
$704.5 |
12.1% |
65.285 |
| BHPSR8 |
2026-07-10 14:17:55 |
20-Aug-2026 |
$66 |
$0.19 |
100 |
17186 |
$19 |
0.33% |
$795 |
13.65% |
66.19 |
| BHP3A7 |
2026-07-10 12:40:14 |
20-Aug-2026 |
$67 |
$0.132 |
100 |
875 |
$13.2 |
0.23% |
$889.2 |
15.27% |
67.132 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.1 |
0.1 |
32.09 |
32.11 |
31.75 |
32.29 |
31.66 |
283994 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRI9 |
2026-07-10 15:44:21 |
20-Aug-2026 |
$33 |
$0.84 |
100 |
7 |
$84 |
2.62% |
$174 |
5.42% |
33.84 |
| BSLZ99 |
2026-07-13 11:00:25 |
20-Aug-2026 |
$34.01 |
$0.53 |
100 |
140 |
$53 |
1.65% |
$244 |
7.6% |
34.54 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.995 |
0.015 |
4.99 |
5 |
4.99 |
5.02 |
4.97 |
4806769 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFZ9 |
2026-07-10 13:39:23 |
20-Aug-2026 |
$4.9 |
$0.19 |
100 |
50 |
$19 |
3.8% |
$9.5 |
1.9% |
5.09 |
| TLSG29 |
2026-07-10 15:30:26 |
20-Aug-2026 |
$5 |
$0.13 |
100 |
1400 |
$13 |
2.6% |
$13.5 |
2.7% |
5.13 |
| TLSG49 |
2026-07-13 14:48:22 |
20-Aug-2026 |
$5.25 |
$0.035 |
100 |
1294 |
$3.5 |
0.7% |
$29 |
5.81% |
5.285 |
| TLSI19 |
2026-07-14 10:37:18 |
20-Aug-2026 |
$5.26 |
$0.032 |
100 |
1711 |
$3.2 |
0.64% |
$29.7 |
5.95% |
5.292 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.