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
|
62.25 |
-1.53 |
62.25 |
62.35 |
63.72 |
63.72 |
61.97 |
6747774 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCO9 |
2026-09-04 15:52:58 |
10-Sep-2026 |
$61 |
$1.76 |
100 |
285 |
$176 |
2.83% |
$51 |
0.82% |
62.76 |
| BHPCQ9 |
2026-09-04 12:47:20 |
10-Sep-2026 |
$62 |
$1.11 |
100 |
24 |
$111 |
1.78% |
$86 |
1.38% |
63.11 |
| BHPF99 |
2026-09-04 15:41:49 |
10-Sep-2026 |
$62.01 |
$1.105 |
100 |
273 |
$110.5 |
1.78% |
$86.5 |
1.39% |
63.115 |
| BHPCS9 |
2026-09-04 12:20:34 |
10-Sep-2026 |
$63 |
$0.635 |
100 |
15 |
$63.5 |
1.02% |
$138.5 |
2.22% |
63.635 |
| BHPCU9 |
2026-09-04 15:42:25 |
10-Sep-2026 |
$64 |
$0.325 |
100 |
320 |
$32.5 |
0.52% |
$207.5 |
3.33% |
64.325 |
| BHPCW9 |
2026-09-04 15:17:31 |
10-Sep-2026 |
$65 |
$0.15 |
100 |
480 |
$15 |
0.24% |
$290 |
4.66% |
65.15 |
| BHPFK9 |
2026-09-04 10:12:20 |
10-Sep-2026 |
$65.01 |
$0.145 |
100 |
2403 |
$14.5 |
0.23% |
$290.5 |
4.67% |
65.155 |
| BHPCY9 |
2026-09-04 10:37:31 |
10-Sep-2026 |
$66 |
$0.06 |
100 |
867 |
$6 |
0.1% |
$381 |
6.12% |
66.06 |
| BHPFO9 |
2026-09-03 11:51:54 |
10-Sep-2026 |
$66.01 |
$0.06 |
100 |
497 |
$6 |
0.1% |
$382 |
6.14% |
66.07 |
| BHPD39 |
2026-09-03 14:40:12 |
10-Sep-2026 |
$68 |
$0.009 |
100 |
370 |
$0.9 |
0.01% |
$575.9 |
9.25% |
68.009 |
| BHPFU9 |
2026-09-04 12:19:17 |
10-Sep-2026 |
$69.01 |
$0.003 |
100 |
15 |
$0.3 |
0% |
$676.3 |
10.86% |
69.013 |
| BHP2K7 |
2026-09-04 13:47:14 |
17-Sep-2026 |
$23.01 |
$39.275 |
100 |
148 |
$3927.5 |
63.09% |
$3.5 |
0.06% |
62.285 |
| BHPK79 |
2026-09-03 14:37:12 |
17-Sep-2026 |
$24.51 |
$37.78 |
100 |
28 |
$3778 |
60.69% |
$4 |
0.06% |
62.29 |
| BHPJZ7 |
2026-09-04 10:12:47 |
17-Sep-2026 |
$43.01 |
$19.31 |
100 |
120 |
$1931 |
31.02% |
$7 |
0.11% |
62.32 |
| BHP047 |
2026-09-03 11:05:51 |
17-Sep-2026 |
$61.01 |
$2.18 |
100 |
576 |
$218 |
3.5% |
$94 |
1.51% |
63.19 |
| BHPMT8 |
2026-09-04 15:40:20 |
17-Sep-2026 |
$63 |
$1.07 |
100 |
1360 |
$107 |
1.72% |
$182 |
2.92% |
64.07 |
| BHP838 |
2026-09-04 16:01:05 |
17-Sep-2026 |
$63.01 |
$1.065 |
100 |
656 |
$106.5 |
1.71% |
$182.5 |
2.93% |
64.075 |
| BHPMV8 |
2026-09-04 12:20:32 |
17-Sep-2026 |
$64 |
$0.7 |
100 |
1488 |
$70 |
1.12% |
$245 |
3.94% |
64.7 |
| BHP848 |
2026-09-04 14:17:30 |
17-Sep-2026 |
$64.01 |
$0.69 |
100 |
1641 |
$69 |
1.11% |
$245 |
3.94% |
64.7 |
| BHPKH8 |
2026-09-04 11:56:11 |
17-Sep-2026 |
$65 |
$0.43 |
100 |
716 |
$43 |
0.69% |
$318 |
5.11% |
65.43 |
| BHPKJ8 |
2026-09-04 10:23:37 |
17-Sep-2026 |
$65.01 |
$0.43 |
100 |
618 |
$43 |
0.69% |
$319 |
5.12% |
65.44 |
| BHPKN8 |
2026-09-04 11:40:30 |
17-Sep-2026 |
$66.01 |
$0.255 |
100 |
911 |
$25.5 |
0.41% |
$401.5 |
6.45% |
66.265 |
| BHPL58 |
2026-09-04 10:38:07 |
17-Sep-2026 |
$67 |
$0.15 |
100 |
1398 |
$15 |
0.24% |
$490 |
7.87% |
67.15 |
| BHPLF8 |
2026-09-04 15:52:43 |
17-Sep-2026 |
$69 |
$0.055 |
100 |
589 |
$5.5 |
0.09% |
$680.5 |
10.93% |
69.055 |
| BHPLH8 |
2026-09-03 10:22:49 |
17-Sep-2026 |
$69.01 |
$0.055 |
100 |
1490 |
$5.5 |
0.09% |
$681.5 |
10.95% |
69.065 |
| BHPLO8 |
2026-09-04 14:04:13 |
17-Sep-2026 |
$70 |
$0.035 |
100 |
1095 |
$3.5 |
0.06% |
$778.5 |
12.51% |
70.035 |
| BHP9E7 |
2026-09-03 12:02:16 |
17-Sep-2026 |
$71 |
$0.02 |
100 |
599 |
$2 |
0.03% |
$877 |
14.09% |
71.02 |
| BHPKM9 |
2026-09-04 11:12:27 |
24-Sep-2026 |
$67 |
$0.285 |
100 |
1500 |
$28.5 |
0.46% |
$503.5 |
8.09% |
67.285 |
| BHP4I7 |
2026-09-04 14:36:27 |
15-Oct-2026 |
$58.01 |
$5.345 |
100 |
1017 |
$534.5 |
8.59% |
$110.5 |
1.78% |
63.355 |
| BHPH48 |
2026-09-03 10:26:01 |
15-Oct-2026 |
$60 |
$3.875 |
100 |
2585 |
$387.5 |
6.22% |
$162.5 |
2.61% |
63.875 |
| BHP4P7 |
2026-09-03 11:15:36 |
15-Oct-2026 |
$60.01 |
$3.87 |
100 |
857 |
$387 |
6.22% |
$163 |
2.62% |
63.88 |
| BHPH88 |
2026-09-04 12:44:22 |
15-Oct-2026 |
$62 |
$2.655 |
100 |
157 |
$265.5 |
4.27% |
$240.5 |
3.86% |
64.655 |
| BHPHA8 |
2026-09-04 12:01:56 |
15-Oct-2026 |
$63 |
$2.15 |
100 |
394 |
$215 |
3.45% |
$290 |
4.66% |
65.15 |
| BHPML7 |
2026-09-03 10:19:04 |
15-Oct-2026 |
$63.01 |
$2.14 |
100 |
441 |
$214 |
3.44% |
$290 |
4.66% |
65.15 |
| BHPMN7 |
2026-09-03 14:16:26 |
15-Oct-2026 |
$64.01 |
$1.7 |
100 |
2928 |
$170 |
2.73% |
$346 |
5.56% |
65.71 |
| BHP1A8 |
2026-09-03 13:34:59 |
15-Oct-2026 |
$65 |
$1.34 |
100 |
525 |
$134 |
2.15% |
$409 |
6.57% |
66.34 |
| BHPUQ7 |
2026-09-03 14:04:21 |
15-Oct-2026 |
$65.01 |
$1.335 |
100 |
408 |
$133.5 |
2.14% |
$409.5 |
6.58% |
66.345 |
| BHP1Y8 |
2026-09-03 13:10:37 |
15-Oct-2026 |
$66 |
$1.03 |
100 |
864 |
$103 |
1.65% |
$478 |
7.68% |
67.03 |
| BHPUS7 |
2026-09-04 10:23:42 |
15-Oct-2026 |
$66.01 |
$1.03 |
100 |
351 |
$103 |
1.65% |
$479 |
7.69% |
67.04 |
| BHP3E7 |
2026-09-03 10:55:40 |
15-Oct-2026 |
$67 |
$0.775 |
100 |
1879 |
$77.5 |
1.24% |
$552.5 |
8.88% |
67.775 |
| BHP498 |
2026-09-04 15:30:26 |
15-Oct-2026 |
$68 |
$0.585 |
100 |
740 |
$58.5 |
0.94% |
$633.5 |
10.18% |
68.585 |
| BHPV17 |
2026-09-03 10:28:37 |
15-Oct-2026 |
$69.01 |
$0.43 |
100 |
1875 |
$43 |
0.69% |
$719 |
11.55% |
69.44 |
| BHP8O8 |
2026-09-03 12:05:00 |
15-Oct-2026 |
$70 |
$0.315 |
100 |
394 |
$31.5 |
0.51% |
$806.5 |
12.96% |
70.315 |
| BHP998 |
2026-09-04 13:24:24 |
15-Oct-2026 |
$71 |
$0.225 |
100 |
394 |
$22.5 |
0.36% |
$897.5 |
14.42% |
71.225 |
| BHPBO7 |
2026-09-03 12:37:52 |
15-Oct-2026 |
$73 |
$0.12 |
100 |
563 |
$12 |
0.19% |
$1087 |
17.46% |
73.12 |
| BHP639 |
2026-09-04 12:42:21 |
19-Nov-2026 |
$62 |
$3.71 |
100 |
130 |
$371 |
5.96% |
$346 |
5.56% |
65.71 |
| BHP649 |
2026-09-04 13:34:38 |
19-Nov-2026 |
$64 |
$2.73 |
100 |
93 |
$273 |
4.39% |
$448 |
7.2% |
66.73 |
| BHP699 |
2026-09-04 15:25:16 |
19-Nov-2026 |
$65 |
$2.32 |
100 |
403 |
$232 |
3.73% |
$507 |
8.14% |
67.32 |
| BHP659 |
2026-09-04 13:34:37 |
19-Nov-2026 |
$66 |
$1.95 |
100 |
385 |
$195 |
3.13% |
$570 |
9.16% |
67.95 |
| BHP759 |
2026-09-04 13:34:37 |
19-Nov-2026 |
$67 |
$1.62 |
100 |
1348 |
$162 |
2.6% |
$637 |
10.23% |
68.62 |
| BHP8P7 |
2026-09-04 13:40:02 |
19-Nov-2026 |
$69 |
$1.1 |
100 |
919 |
$110 |
1.77% |
$785 |
12.61% |
70.1 |
| BHP829 |
2026-09-04 13:40:03 |
19-Nov-2026 |
$70 |
$0.905 |
100 |
482 |
$90.5 |
1.45% |
$865.5 |
13.9% |
70.905 |
| BHPMZ8 |
2026-09-03 15:08:13 |
17-Dec-2026 |
$64 |
$3.335 |
100 |
1156 |
$333.5 |
5.36% |
$508.5 |
8.17% |
67.335 |
| BHP4S8 |
2026-09-04 13:03:48 |
17-Dec-2026 |
$68 |
$1.835 |
100 |
271 |
$183.5 |
2.95% |
$758.5 |
12.18% |
69.835 |
| BHP8C8 |
2026-09-03 16:02:05 |
17-Dec-2026 |
$70 |
$1.32 |
100 |
753 |
$132 |
2.12% |
$907 |
14.57% |
71.32 |
| BHP888 |
2026-09-04 12:18:01 |
17-Dec-2026 |
$70.01 |
$1.33 |
100 |
162 |
$133 |
2.14% |
$909 |
14.6% |
71.34 |
| BHPW87 |
2026-09-03 15:52:26 |
21-Jan-2027 |
$61 |
$5.52 |
100 |
451 |
$552 |
8.87% |
$427 |
6.86% |
66.52 |
| BHPQU8 |
2026-09-03 15:44:15 |
21-Jan-2027 |
$74 |
$1.015 |
100 |
109 |
$101.5 |
1.63% |
$1276.5 |
20.51% |
75.015 |
| BHPXV8 |
2026-09-04 10:37:41 |
18-Feb-2027 |
$59 |
$7.215 |
100 |
1 |
$721.5 |
11.59% |
$396.5 |
6.37% |
66.215 |
| BHPYB8 |
2026-09-04 14:37:51 |
18-Feb-2027 |
$65 |
$3.975 |
100 |
919 |
$397.5 |
6.39% |
$672.5 |
10.8% |
68.975 |
| BHPZM8 |
2026-09-04 11:02:09 |
18-Feb-2027 |
$73 |
$1.48 |
100 |
20 |
$148 |
2.38% |
$1223 |
19.65% |
74.48 |
| BHPKS7 |
2026-09-04 12:21:23 |
18-Mar-2027 |
$51.01 |
$12.695 |
100 |
20 |
$1269.5 |
20.39% |
$145.5 |
2.34% |
63.705 |
| BHPN28 |
2026-09-04 11:18:18 |
18-Mar-2027 |
$64 |
$4.73 |
100 |
350 |
$473 |
7.6% |
$648 |
10.41% |
68.73 |
| BHP1C8 |
2026-09-03 13:19:57 |
18-Mar-2027 |
$65 |
$4.29 |
100 |
335 |
$429 |
6.89% |
$704 |
11.31% |
69.29 |
| BHPZ28 |
2026-09-04 10:10:23 |
17-Jun-2027 |
$45 |
$18.965 |
100 |
1301 |
$1896.5 |
30.47% |
$171.5 |
2.76% |
63.965 |
| BHPUC9 |
2026-09-03 14:15:50 |
16-Sep-2027 |
$52 |
$13.805 |
100 |
10 |
$1380.5 |
22.18% |
$355.5 |
5.71% |
65.805 |
| BHPCU7 |
2026-09-03 15:58:25 |
16-Dec-2027 |
$48 |
$17.515 |
100 |
2 |
$1751.5 |
28.14% |
$326.5 |
5.24% |
65.515 |
| BHPKM7 |
2026-09-03 15:30:46 |
16-Dec-2027 |
$60 |
$9.71 |
100 |
11 |
$971 |
15.6% |
$746 |
11.98% |
69.71 |
| BHPNW8 |
2026-09-03 15:59:39 |
15-Jun-2028 |
$64 |
$9.12 |
100 |
1 |
$912 |
14.65% |
$1087 |
17.46% |
73.12 |
| BHP8D9 |
2026-09-04 13:39:35 |
21-Dec-2028 |
$72 |
$7.1 |
100 |
38 |
$710 |
11.41% |
$1685 |
27.07% |
79.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.05 |
0.05 |
31.85 |
32.1 |
31.9 |
32.06 |
31.65 |
2207777 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQN9 |
2026-09-03 10:05:33 |
15-Oct-2026 |
$32 |
$0.73 |
100 |
400 |
$73 |
2.28% |
$68 |
2.12% |
32.73 |
| BSLR59 |
2026-09-03 10:05:05 |
15-Oct-2026 |
$32.5 |
$0.545 |
100 |
229 |
$54.5 |
1.7% |
$99.5 |
3.1% |
33.045 |
| BSLVS9 |
2026-09-03 10:04:50 |
15-Oct-2026 |
$35 |
$0.085 |
100 |
1 |
$8.5 |
0.27% |
$303.5 |
9.47% |
35.085 |
| BSLV49 |
2026-09-03 14:37:45 |
19-Nov-2026 |
$34 |
$0.495 |
100 |
265 |
$49.5 |
1.54% |
$244.5 |
7.63% |
34.495 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.8 |
0.04 |
4.78 |
4.82 |
4.77 |
4.82 |
4.75 |
28956331 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSTQ7 |
2026-09-04 15:50:52 |
17-Sep-2026 |
$4.7 |
$0.13 |
100 |
275 |
$13 |
2.71% |
$3 |
0.63% |
4.83 |
| TLSML9 |
2026-09-04 16:07:09 |
15-Oct-2026 |
$4.6 |
$0.245 |
100 |
120 |
$24.5 |
5.1% |
$4.5 |
0.94% |
4.845 |
| TLSMR9 |
2026-09-04 15:50:34 |
15-Oct-2026 |
$4.9 |
$0.055 |
100 |
1096 |
$5.5 |
1.15% |
$15.5 |
3.23% |
4.955 |
| TLSRM9 |
2026-09-04 10:24:46 |
19-Nov-2026 |
$4.8 |
$0.145 |
100 |
2280 |
$14.5 |
3.02% |
$14.5 |
3.02% |
4.945 |
| TLSEN7 |
2026-09-04 10:15:28 |
17-Dec-2026 |
$5 |
$0.075 |
100 |
7001 |
$7.5 |
1.56% |
$27.5 |
5.73% |
5.075 |
| TLSRR7 |
2026-09-04 10:49:43 |
18-Mar-2027 |
$5 |
$0.13 |
100 |
13550 |
$13 |
2.71% |
$33 |
6.88% |
5.13 |
| TLSVM9 |
2026-09-04 12:03:25 |
21-Jun-2029 |
$4.6 |
$0.565 |
100 |
50 |
$56.5 |
11.77% |
$36.5 |
7.6% |
5.165 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.