Data Last Updated  Close of Day (23 Oct 2026)
All | This Month | Next month

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.

Click on a star (the outline star) next to a contract to add it to your Shortlist. Then use your Shortlist to create your Trading Plan.
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BHP - BHP Billiton Ltd 55.05 -2.08 55.05 55.1 55.55 55.82 16386119
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BHPAK7 2026-10-23 15:54:44 05-Nov-2026 $55 $1.415 100 0 $141.5 2.57% $136.5 2.48%
BHPAL8 2026-10-23 14:48:59 05-Nov-2026 $56.01 $0.95 100 0 $95 1.73% $191 3.47%
BHPAO7 2026-10-23 11:16:52 05-Nov-2026 $57 $0.605 100 0 $60.5 1.1% $255.5 4.64%
BHPAQ7 2026-10-23 15:44:36 05-Nov-2026 $58 $0.365 100 0 $36.5 0.66% $331.5 6.02%
BHPA38 2026-10-23 14:52:54 05-Nov-2026 $62 $0.045 100 290 $4.5 0.08% $699.5 12.71%
BHPA78 2026-10-23 13:54:34 05-Nov-2026 $64 $0.015 100 112 $1.5 0.03% $896.5 16.29%
BHPHW7 2026-10-23 15:49:59 12-Nov-2026 $58 $0.55 100 0 $55 1% $350 6.36%
BHPHT8 2026-10-23 15:03:31 12-Nov-2026 $59.01 $0.35 100 0 $35 0.64% $431 7.83%
BHP6B8 2026-10-23 14:43:01 19-Nov-2026 $55 $1.93 100 302 $193 3.51% $188 3.42%
BHPK67 2026-10-23 12:00:47 19-Nov-2026 $55.01 $1.93 100 1518 $193 3.51% $189 3.43%
BHP668 2026-10-23 13:55:25 19-Nov-2026 $56 $1.445 100 33 $144.5 2.62% $239.5 4.35%
BHP6D8 2026-10-23 14:51:21 19-Nov-2026 $57 $1.05 100 410 $105 1.91% $300 5.45%
BHP6O8 2026-10-23 10:19:48 19-Nov-2026 $58 $0.74 100 691 $74 1.34% $369 6.7%
BHPII8 2026-10-22 15:42:53 19-Nov-2026 $58.01 $0.74 100 254 $74 1.34% $370 6.72%
BHP6P8 2026-10-22 12:20:40 19-Nov-2026 $59 $0.51 100 493 $51 0.93% $446 8.1%
BHPPT8 2026-10-23 11:41:48 19-Nov-2026 $59.01 $0.505 100 100 $50.5 0.92% $446.5 8.11%
BHP6W8 2026-10-23 14:58:22 19-Nov-2026 $60 $0.345 100 847 $34.5 0.63% $529.5 9.62%
BHP619 2026-10-23 15:48:02 19-Nov-2026 $61 $0.23 100 1131 $23 0.42% $618 11.23%
BHPPX8 2026-10-23 15:01:15 19-Nov-2026 $61.01 $0.23 100 1038 $23 0.42% $619 11.24%
BHP639 2026-10-23 11:41:46 19-Nov-2026 $62 $0.155 100 14048 $15.5 0.28% $710.5 12.91%
BHPPZ8 2026-10-23 12:40:06 19-Nov-2026 $62.01 $0.155 100 459 $15.5 0.28% $711.5 12.92%
BHP679 2026-10-23 11:36:01 19-Nov-2026 $63 $0.105 100 1477 $10.5 0.19% $805.5 14.63%
BHPMP7 2026-10-23 14:30:21 19-Nov-2026 $63.01 $0.105 100 636 $10.5 0.19% $806.5 14.65%
BHP649 2026-10-23 11:02:49 19-Nov-2026 $64 $0.07 100 1311 $7 0.13% $902 16.39%
BHP699 2026-10-23 12:09:07 19-Nov-2026 $65 $0.05 100 802 $5 0.09% $1000 18.17%
BHPWJ8 2026-10-23 14:17:41 19-Nov-2026 $66.01 $0.035 100 981 $3.5 0.06% $1099.5 19.97%
BHPWT8 2026-10-23 11:00:08 19-Nov-2026 $71.01 $0.005 100 524 $0.5 0.01% $1596.5 29%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 32.36 0.09 31.64 32.59 32.18 32.36 1267737
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BSLUG9 2026-10-23 11:24:58 19-Nov-2026 $31.3 $1.65 102 424 $168.3 5.1% $60.18 1.82%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.95 0.09 4.92 4.96 4.9 4.97 49721722
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
TLSRK9 2026-10-22 14:15:32 19-Nov-2026 $4.7 $0.285 100 601 $28.5 5.76% $3.5 0.71%
TLSRM9 2026-10-23 11:09:08 19-Nov-2026 $4.8 $0.195 100 2137 $19.5 3.94% $4.5 0.91%
TLSRO9 2026-10-23 13:53:14 19-Nov-2026 $4.9 $0.12 100 32379 $12 2.42% $7 1.41%
TLST99 2026-10-23 12:10:46 19-Nov-2026 $4.91 $0.11 100 1839 $11 2.22% $7 1.41%
TLSRQ9 2026-10-23 12:34:07 19-Nov-2026 $5 $0.06 100 2072 $6 1.21% $11 2.22%

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.