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 |
| BHP2K7 |
2026-08-10 10:51:53 |
17-Sep-2026 |
$23.01 |
$39.37 |
100 |
128 |
$3937 |
62.05% |
$-107 |
-1.69% |
62.38 |
| BHP5F8 |
2026-08-12 15:14:18 |
17-Sep-2026 |
$54 |
$9.645 |
100 |
1740 |
$964.5 |
15.2% |
$19.5 |
0.31% |
63.645 |
| BHPMT8 |
2026-08-11 12:20:24 |
17-Sep-2026 |
$63 |
$2.315 |
100 |
1752 |
$231.5 |
3.65% |
$186.5 |
2.94% |
65.315 |
| BHP838 |
2026-08-10 14:29:43 |
17-Sep-2026 |
$63.01 |
$2.055 |
100 |
376 |
$205.5 |
3.24% |
$161.5 |
2.55% |
65.065 |
| BHPKH8 |
2026-08-12 13:01:18 |
17-Sep-2026 |
$65 |
$1.385 |
100 |
875 |
$138.5 |
2.18% |
$293.5 |
4.63% |
66.385 |
| BHPKJ8 |
2026-08-12 10:54:08 |
17-Sep-2026 |
$65.01 |
$1.245 |
100 |
456 |
$124.5 |
1.96% |
$280.5 |
4.42% |
66.255 |
| BHPKN8 |
2026-08-12 11:13:57 |
17-Sep-2026 |
$66.01 |
$0.945 |
100 |
153 |
$94.5 |
1.49% |
$350.5 |
5.52% |
66.955 |
| BHPLB8 |
2026-08-12 12:17:48 |
17-Sep-2026 |
$68.01 |
$0.51 |
100 |
120 |
$51 |
0.8% |
$507 |
7.99% |
68.52 |
| BHPLF8 |
2026-08-12 15:05:16 |
17-Sep-2026 |
$69 |
$0.385 |
100 |
200 |
$38.5 |
0.61% |
$593.5 |
9.35% |
69.385 |
| BHPLQ8 |
2026-08-10 14:17:21 |
17-Sep-2026 |
$70.01 |
$0.26 |
100 |
815 |
$26 |
0.41% |
$682 |
10.75% |
70.27 |
|
| 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 |
| TLSEK8 |
2026-08-12 15:47:21 |
17-Sep-2026 |
$0.01 |
$4.92 |
100 |
7 |
$492 |
98.4% |
$-7 |
-1.4% |
4.93 |
| TLSD67 |
2026-08-11 15:37:01 |
17-Sep-2026 |
$5 |
$0.115 |
100 |
194 |
$11.5 |
2.3% |
$11.5 |
2.3% |
5.115 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.