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
|
57.54 |
-1.6 |
57.37 |
57.57 |
57.7 |
57.77 |
57 |
9973526 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZ37 |
2026-07-17 13:02:13 |
06-Aug-2026 |
$61 |
$0.37 |
100 |
161 |
$37 |
0.64% |
$383 |
6.66% |
61.37 |
| BHPB18 |
2026-07-17 15:52:42 |
06-Aug-2026 |
$61.01 |
$0.37 |
100 |
1490 |
$37 |
0.64% |
$384 |
6.67% |
61.38 |
| BHP3C7 |
2026-07-16 15:46:16 |
20-Aug-2026 |
$43.01 |
$14.71 |
100 |
309 |
$1471 |
25.56% |
$18 |
0.31% |
57.72 |
| BHPXW7 |
2026-07-17 12:27:04 |
20-Aug-2026 |
$57 |
$2.495 |
100 |
445 |
$249.5 |
4.34% |
$195.5 |
3.4% |
59.495 |
| BHPXZ7 |
2026-07-17 12:25:46 |
20-Aug-2026 |
$58 |
$1.965 |
100 |
318 |
$196.5 |
3.42% |
$242.5 |
4.21% |
59.965 |
| BHP249 |
2026-07-16 12:19:31 |
20-Aug-2026 |
$58.01 |
$1.955 |
100 |
542 |
$195.5 |
3.4% |
$242.5 |
4.21% |
59.965 |
| BHPY27 |
2026-07-17 15:44:47 |
20-Aug-2026 |
$59 |
$1.515 |
100 |
539 |
$151.5 |
2.63% |
$297.5 |
5.17% |
60.515 |
| BHP269 |
2026-07-17 10:28:30 |
20-Aug-2026 |
$59.01 |
$1.505 |
100 |
1323 |
$150.5 |
2.62% |
$297.5 |
5.17% |
60.515 |
| BHPY47 |
2026-07-17 15:39:58 |
20-Aug-2026 |
$60 |
$1.14 |
100 |
10099 |
$114 |
1.98% |
$360 |
6.26% |
61.14 |
| BHPCW8 |
2026-07-16 11:15:07 |
20-Aug-2026 |
$60.01 |
$1.135 |
100 |
5706 |
$113.5 |
1.97% |
$360.5 |
6.27% |
61.145 |
| BHPCY8 |
2026-07-17 15:54:08 |
20-Aug-2026 |
$61 |
$0.84 |
100 |
856 |
$84 |
1.46% |
$430 |
7.47% |
61.84 |
| BHPD18 |
2026-07-17 12:48:52 |
20-Aug-2026 |
$61.01 |
$0.835 |
100 |
976 |
$83.5 |
1.45% |
$430.5 |
7.48% |
61.845 |
| BHPD38 |
2026-07-17 14:36:09 |
20-Aug-2026 |
$62 |
$0.605 |
100 |
13126 |
$60.5 |
1.05% |
$506.5 |
8.8% |
62.605 |
| BHPD58 |
2026-07-17 11:27:21 |
20-Aug-2026 |
$62.01 |
$0.605 |
100 |
947 |
$60.5 |
1.05% |
$507.5 |
8.82% |
62.615 |
| BHPD78 |
2026-07-17 11:27:24 |
20-Aug-2026 |
$63 |
$0.43 |
100 |
952 |
$43 |
0.75% |
$589 |
10.24% |
63.43 |
| BHPEP8 |
2026-07-16 12:10:35 |
20-Aug-2026 |
$63.01 |
$0.425 |
100 |
317 |
$42.5 |
0.74% |
$589.5 |
10.25% |
63.435 |
| BHPF78 |
2026-07-17 11:50:19 |
20-Aug-2026 |
$64 |
$0.295 |
100 |
1607 |
$29.5 |
0.51% |
$675.5 |
11.74% |
64.295 |
| BHPF98 |
2026-07-16 13:09:41 |
20-Aug-2026 |
$64.01 |
$0.295 |
100 |
603 |
$29.5 |
0.51% |
$676.5 |
11.76% |
64.305 |
| BHPFG8 |
2026-07-17 10:35:36 |
20-Aug-2026 |
$65 |
$0.2 |
100 |
5722 |
$20 |
0.35% |
$766 |
13.31% |
65.2 |
| BHPFI8 |
2026-07-15 12:03:59 |
20-Aug-2026 |
$65.01 |
$0.2 |
100 |
551 |
$20 |
0.35% |
$767 |
13.33% |
65.21 |
| BHPSR8 |
2026-07-17 15:26:27 |
20-Aug-2026 |
$66 |
$0.13 |
100 |
17151 |
$13 |
0.23% |
$859 |
14.93% |
66.13 |
| BHP3A7 |
2026-07-17 10:29:59 |
20-Aug-2026 |
$67 |
$0.085 |
100 |
975 |
$8.5 |
0.15% |
$954.5 |
16.59% |
67.085 |
| BHP488 |
2026-07-15 12:42:08 |
20-Aug-2026 |
$68 |
$0.055 |
100 |
595 |
$5.5 |
0.1% |
$1051.5 |
18.27% |
68.055 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.71 |
-0.79 |
31.59 |
32.22 |
32.45 |
32.5 |
31.47 |
1136915 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLIS9 |
2026-07-15 11:08:45 |
20-Aug-2026 |
$30.01 |
$2.25 |
100 |
3 |
$225 |
7.1% |
$55 |
1.73% |
32.26 |
| BSLI59 |
2026-07-16 15:55:40 |
20-Aug-2026 |
$31 |
$1.57 |
100 |
40 |
$157 |
4.95% |
$86 |
2.71% |
32.57 |
| BSLRU9 |
2026-07-16 12:11:05 |
20-Aug-2026 |
$33.5 |
$0.475 |
100 |
37 |
$47.5 |
1.5% |
$226.5 |
7.14% |
33.975 |
| BSLVK9 |
2026-07-17 15:34:47 |
20-Aug-2026 |
$35 |
$0.185 |
100 |
200 |
$18.5 |
0.58% |
$347.5 |
10.96% |
35.185 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.04 |
0.13 |
5 |
5.05 |
4.92 |
5.04 |
4.92 |
22726417 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSGU9 |
2026-07-15 10:38:13 |
20-Aug-2026 |
$4.81 |
$0.29 |
100 |
248 |
$29 |
5.75% |
$6 |
1.19% |
5.1 |
| TLSG29 |
2026-07-17 12:17:34 |
20-Aug-2026 |
$5 |
$0.155 |
100 |
1400 |
$15.5 |
3.08% |
$11.5 |
2.28% |
5.155 |
| TLSGY9 |
2026-07-17 12:52:59 |
20-Aug-2026 |
$5.01 |
$0.145 |
100 |
2261 |
$14.5 |
2.88% |
$11.5 |
2.28% |
5.155 |
| TLSG49 |
2026-07-17 15:33:40 |
20-Aug-2026 |
$5.25 |
$0.045 |
100 |
1524 |
$4.5 |
0.89% |
$25.5 |
5.06% |
5.295 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.