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
|
63.45 |
-0.48 |
63.35 |
63.7 |
63.49 |
63.885 |
63.26 |
4155212 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPEI8 |
2026-08-10 13:43:36 |
13-Aug-2026 |
$62 |
$1.545 |
100 |
945 |
$154.5 |
2.43% |
$9.5 |
0.15% |
63.545 |
| BHPFT8 |
2026-08-12 11:34:01 |
13-Aug-2026 |
$62.01 |
$1.535 |
100 |
40 |
$153.5 |
2.42% |
$9.5 |
0.15% |
63.545 |
| BHPEM8 |
2026-08-12 13:01:26 |
13-Aug-2026 |
$64 |
$0.23 |
100 |
2592 |
$23 |
0.36% |
$78 |
1.23% |
64.23 |
| BHPFX8 |
2026-08-10 10:13:40 |
13-Aug-2026 |
$64.01 |
$0.225 |
100 |
430 |
$22.5 |
0.35% |
$78.5 |
1.24% |
64.235 |
| BHPEQ8 |
2026-08-12 13:33:36 |
13-Aug-2026 |
$65 |
$0.04 |
100 |
941 |
$4 |
0.06% |
$159 |
2.51% |
65.04 |
| BHPIS8 |
2026-08-10 11:07:47 |
13-Aug-2026 |
$66.01 |
$0.003 |
100 |
100 |
$0.3 |
0% |
$256.3 |
4.04% |
66.013 |
| BHP8Q8 |
2026-08-11 11:54:58 |
20-Aug-2026 |
$52.01 |
$11.495 |
100 |
554 |
$1149.5 |
18.12% |
$5.5 |
0.09% |
63.505 |
| BHPXO7 |
2026-08-11 15:57:30 |
20-Aug-2026 |
$53 |
$10.51 |
100 |
327 |
$1051 |
16.56% |
$6 |
0.09% |
63.51 |
| BHPXZ7 |
2026-08-12 10:52:55 |
20-Aug-2026 |
$58 |
$5.63 |
100 |
1216 |
$563 |
8.87% |
$18 |
0.28% |
63.63 |
| BHPY27 |
2026-08-10 10:39:53 |
20-Aug-2026 |
$59 |
$4.71 |
100 |
1811 |
$471 |
7.42% |
$26 |
0.41% |
63.71 |
| BHPY47 |
2026-08-11 13:59:19 |
20-Aug-2026 |
$60 |
$3.84 |
100 |
10357 |
$384 |
6.05% |
$39 |
0.61% |
63.84 |
| BHPCY8 |
2026-08-12 12:08:06 |
20-Aug-2026 |
$61 |
$3.03 |
100 |
954 |
$303 |
4.78% |
$58 |
0.91% |
64.03 |
| BHPD18 |
2026-08-11 12:56:18 |
20-Aug-2026 |
$61.01 |
$3.02 |
100 |
1294 |
$302 |
4.76% |
$58 |
0.91% |
64.03 |
| BHPD78 |
2026-08-12 11:32:10 |
20-Aug-2026 |
$63 |
$1.665 |
100 |
1395 |
$166.5 |
2.62% |
$121.5 |
1.91% |
64.665 |
| BHPEP8 |
2026-08-12 15:33:32 |
20-Aug-2026 |
$63.01 |
$1.655 |
100 |
255 |
$165.5 |
2.61% |
$121.5 |
1.91% |
64.665 |
| BHPF78 |
2026-08-11 14:37:01 |
20-Aug-2026 |
$64 |
$1.14 |
100 |
2038 |
$114 |
1.8% |
$169 |
2.66% |
65.14 |
| BHPF98 |
2026-08-10 14:08:59 |
20-Aug-2026 |
$64.01 |
$1.135 |
100 |
1776 |
$113.5 |
1.79% |
$169.5 |
2.67% |
65.145 |
| BHPFG8 |
2026-08-11 16:09:09 |
20-Aug-2026 |
$65 |
$0.745 |
100 |
5751 |
$74.5 |
1.17% |
$229.5 |
3.62% |
65.745 |
| BHPFI8 |
2026-08-10 11:15:33 |
20-Aug-2026 |
$65.01 |
$0.74 |
100 |
703 |
$74 |
1.17% |
$230 |
3.62% |
65.75 |
| BHPSR8 |
2026-08-12 13:45:53 |
20-Aug-2026 |
$66 |
$0.455 |
100 |
17676 |
$45.5 |
0.72% |
$300.5 |
4.74% |
66.455 |
| BHP3A7 |
2026-08-12 11:16:01 |
20-Aug-2026 |
$67 |
$0.265 |
100 |
1367 |
$26.5 |
0.42% |
$381.5 |
6.01% |
67.265 |
| BHP4C8 |
2026-08-12 15:29:54 |
20-Aug-2026 |
$69 |
$0.08 |
100 |
1590 |
$8 |
0.13% |
$563 |
8.87% |
69.08 |
| BHP8E8 |
2026-08-11 15:59:27 |
20-Aug-2026 |
$70 |
$0.04 |
100 |
601 |
$4 |
0.06% |
$659 |
10.39% |
70.04 |
| BHPLZ8 |
2026-08-12 15:36:58 |
27-Aug-2026 |
$64 |
$1.445 |
100 |
7 |
$144.5 |
2.28% |
$199.5 |
3.14% |
65.445 |
| BHPM28 |
2026-08-12 10:19:23 |
27-Aug-2026 |
$65 |
$1.025 |
100 |
96 |
$102.5 |
1.62% |
$257.5 |
4.06% |
66.025 |
| BHPPP8 |
2026-08-11 11:53:19 |
27-Aug-2026 |
$66.01 |
$0.695 |
100 |
1 |
$69.5 |
1.1% |
$325.5 |
5.13% |
66.705 |
| BHPM68 |
2026-08-10 10:58:38 |
27-Aug-2026 |
$67 |
$0.46 |
100 |
80 |
$46 |
0.72% |
$401 |
6.32% |
67.46 |
| BHPN68 |
2026-08-11 13:35:36 |
27-Aug-2026 |
$69 |
$0.175 |
100 |
1 |
$17.5 |
0.28% |
$572.5 |
9.02% |
69.175 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5 |
0.02 |
4.96 |
5.01 |
4.97 |
5 |
4.94 |
26137101 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFZ9 |
2026-08-12 11:18:01 |
20-Aug-2026 |
$4.9 |
$0.18 |
100 |
50 |
$18 |
3.6% |
$8 |
1.6% |
5.08 |
| TLSG29 |
2026-08-12 13:35:27 |
20-Aug-2026 |
$5 |
$0.115 |
100 |
2430 |
$11.5 |
2.3% |
$11.5 |
2.3% |
5.115 |
| TLSG49 |
2026-08-10 11:23:55 |
20-Aug-2026 |
$5.25 |
$0.03 |
100 |
1647 |
$3 |
0.6% |
$28 |
5.6% |
5.28 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.