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
|
65.16 |
-0.59 |
64.97 |
65.25 |
65.54 |
65.79 |
64.85 |
13883988 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPLU8 |
2026-08-20 11:32:11 |
27-Aug-2026 |
$62 |
$3.415 |
100 |
440 |
$341.5 |
5.24% |
$25.5 |
0.39% |
65.415 |
| BHPLX8 |
2026-08-21 10:20:12 |
27-Aug-2026 |
$63 |
$2.53 |
100 |
616 |
$253 |
3.88% |
$37 |
0.57% |
65.53 |
| BHPLZ8 |
2026-08-21 13:00:08 |
27-Aug-2026 |
$64 |
$1.735 |
100 |
512 |
$173.5 |
2.66% |
$57.5 |
0.88% |
65.735 |
| BHPM28 |
2026-08-21 11:03:27 |
27-Aug-2026 |
$65 |
$1.07 |
100 |
676 |
$107 |
1.64% |
$91 |
1.4% |
66.07 |
| BHPM48 |
2026-08-20 16:10:23 |
27-Aug-2026 |
$66 |
$0.575 |
100 |
370 |
$57.5 |
0.88% |
$141.5 |
2.17% |
66.575 |
| BHPM68 |
2026-08-21 14:25:16 |
27-Aug-2026 |
$67 |
$0.27 |
100 |
670 |
$27 |
0.41% |
$211 |
3.24% |
67.27 |
| BHPTR8 |
2026-08-20 10:41:37 |
03-Sep-2026 |
$64 |
$1.94 |
100 |
10 |
$194 |
2.98% |
$78 |
1.2% |
65.94 |
| BHPUM8 |
2026-08-20 12:38:10 |
03-Sep-2026 |
$64.01 |
$1.18 |
100 |
200 |
$118 |
1.81% |
$3 |
0.05% |
65.19 |
| BHPUO8 |
2026-08-20 11:27:22 |
03-Sep-2026 |
$65.01 |
$0.755 |
100 |
50 |
$75.5 |
1.16% |
$60.5 |
0.93% |
65.765 |
| BHPTV8 |
2026-08-21 10:48:40 |
03-Sep-2026 |
$66 |
$0.87 |
100 |
20 |
$87 |
1.34% |
$171 |
2.62% |
66.87 |
| BHPVA8 |
2026-08-20 14:31:06 |
03-Sep-2026 |
$66.01 |
$0.455 |
100 |
1175 |
$45.5 |
0.7% |
$130.5 |
2% |
66.465 |
| BHPU48 |
2026-08-20 13:42:42 |
03-Sep-2026 |
$70 |
$0.09 |
100 |
150 |
$9 |
0.14% |
$493 |
7.57% |
70.09 |
| BHPD19 |
2026-08-21 10:51:01 |
10-Sep-2026 |
$67 |
$0.62 |
100 |
1068 |
$62 |
0.95% |
$246 |
3.78% |
67.62 |
| BHPJZ7 |
2026-08-20 14:49:22 |
17-Sep-2026 |
$43.01 |
$20.905 |
100 |
130 |
$2090.5 |
32.08% |
$-124.5 |
-1.91% |
63.915 |
| BHP047 |
2026-08-21 15:53:18 |
17-Sep-2026 |
$61.01 |
$3.71 |
100 |
516 |
$371 |
5.69% |
$-44 |
-0.68% |
64.72 |
| BHPJQ8 |
2026-08-20 10:53:18 |
17-Sep-2026 |
$62 |
$3.605 |
100 |
1109 |
$360.5 |
5.53% |
$44.5 |
0.68% |
65.605 |
| BHPMT8 |
2026-08-20 16:10:46 |
17-Sep-2026 |
$63 |
$2.825 |
100 |
1572 |
$282.5 |
4.34% |
$66.5 |
1.02% |
65.825 |
| BHPMV8 |
2026-08-20 14:50:26 |
17-Sep-2026 |
$64 |
$2.14 |
100 |
1693 |
$214 |
3.28% |
$98 |
1.5% |
66.14 |
| BHPKH8 |
2026-08-20 15:52:04 |
17-Sep-2026 |
$65 |
$1.575 |
100 |
821 |
$157.5 |
2.42% |
$141.5 |
2.17% |
66.575 |
| BHPKJ8 |
2026-08-21 13:05:13 |
17-Sep-2026 |
$65.01 |
$1.33 |
100 |
507 |
$133 |
2.04% |
$118 |
1.81% |
66.34 |
| BHPKL8 |
2026-08-21 12:27:48 |
17-Sep-2026 |
$66 |
$1.12 |
100 |
498 |
$112 |
1.72% |
$196 |
3.01% |
67.12 |
| BHPKN8 |
2026-08-21 10:54:46 |
17-Sep-2026 |
$66.01 |
$0.97 |
100 |
762 |
$97 |
1.49% |
$182 |
2.79% |
66.98 |
| BHPL58 |
2026-08-20 16:10:47 |
17-Sep-2026 |
$67 |
$0.78 |
100 |
1900 |
$78 |
1.2% |
$262 |
4.02% |
67.78 |
| BHPL98 |
2026-08-20 16:10:47 |
17-Sep-2026 |
$68 |
$0.535 |
100 |
1198 |
$53.5 |
0.82% |
$337.5 |
5.18% |
68.535 |
| BHPLB8 |
2026-08-20 15:10:28 |
17-Sep-2026 |
$68.01 |
$0.485 |
100 |
220 |
$48.5 |
0.74% |
$333.5 |
5.12% |
68.495 |
| BHPLF8 |
2026-08-20 15:56:26 |
17-Sep-2026 |
$69 |
$0.36 |
100 |
470 |
$36 |
0.55% |
$420 |
6.45% |
69.36 |
| BHPLH8 |
2026-08-20 11:39:33 |
17-Sep-2026 |
$69.01 |
$0.335 |
100 |
1280 |
$33.5 |
0.51% |
$418.5 |
6.42% |
69.345 |
| BHPLQ8 |
2026-08-20 11:00:32 |
17-Sep-2026 |
$70.01 |
$0.23 |
100 |
815 |
$23 |
0.35% |
$508 |
7.8% |
70.24 |
| BHP9O7 |
2026-08-21 15:53:22 |
17-Sep-2026 |
$72 |
$0.105 |
100 |
520 |
$10.5 |
0.16% |
$694.5 |
10.66% |
72.105 |
| BHPPH7 |
2026-08-21 12:10:39 |
17-Sep-2026 |
$72.01 |
$0.105 |
100 |
395 |
$10.5 |
0.16% |
$695.5 |
10.67% |
72.115 |
| BHP4I7 |
2026-08-21 10:38:00 |
15-Oct-2026 |
$58.01 |
$6.785 |
100 |
607 |
$678.5 |
10.41% |
$-36.5 |
-0.56% |
64.795 |
| BHP4P7 |
2026-08-20 15:29:26 |
15-Oct-2026 |
$60.01 |
$5.22 |
100 |
803 |
$522 |
8.01% |
$7 |
0.11% |
65.23 |
| BHPH68 |
2026-08-21 10:43:28 |
15-Oct-2026 |
$61 |
$4.755 |
100 |
53 |
$475.5 |
7.3% |
$59.5 |
0.91% |
65.755 |
| BHP4A7 |
2026-08-20 10:29:47 |
15-Oct-2026 |
$61.01 |
$4.495 |
100 |
471 |
$449.5 |
6.9% |
$34.5 |
0.53% |
65.505 |
| BHPH88 |
2026-08-21 15:51:25 |
15-Oct-2026 |
$62 |
$4.005 |
100 |
165 |
$400.5 |
6.15% |
$84.5 |
1.3% |
66.005 |
| BHPHA8 |
2026-08-20 10:43:03 |
15-Oct-2026 |
$63 |
$3.33 |
100 |
394 |
$333 |
5.11% |
$117 |
1.8% |
66.33 |
| BHPML7 |
2026-08-20 11:23:31 |
15-Oct-2026 |
$63.01 |
$3.215 |
100 |
435 |
$321.5 |
4.93% |
$106.5 |
1.63% |
66.225 |
| BHP1T8 |
2026-08-20 15:29:24 |
15-Oct-2026 |
$64 |
$2.735 |
100 |
826 |
$273.5 |
4.2% |
$157.5 |
2.42% |
66.735 |
| BHPMN7 |
2026-08-20 15:02:34 |
15-Oct-2026 |
$64.01 |
$2.67 |
100 |
1858 |
$267 |
4.1% |
$152 |
2.33% |
66.68 |
| BHP1A8 |
2026-08-21 14:58:34 |
15-Oct-2026 |
$65 |
$2.22 |
100 |
272 |
$222 |
3.41% |
$206 |
3.16% |
67.22 |
| BHPUQ7 |
2026-08-21 15:36:03 |
15-Oct-2026 |
$65.01 |
$2.185 |
100 |
342 |
$218.5 |
3.35% |
$203.5 |
3.12% |
67.195 |
| BHPUS7 |
2026-08-21 12:30:26 |
15-Oct-2026 |
$66.01 |
$1.77 |
100 |
332 |
$177 |
2.72% |
$262 |
4.02% |
67.78 |
| BHPUU7 |
2026-08-21 10:06:48 |
15-Oct-2026 |
$67.01 |
$1.42 |
100 |
2647 |
$142 |
2.18% |
$327 |
5.02% |
68.43 |
| BHP498 |
2026-08-20 15:43:58 |
15-Oct-2026 |
$68 |
$1.13 |
100 |
369 |
$113 |
1.73% |
$397 |
6.09% |
69.13 |
| BHPUY7 |
2026-08-21 11:41:07 |
15-Oct-2026 |
$68.01 |
$1.12 |
100 |
179 |
$112 |
1.72% |
$397 |
6.09% |
69.13 |
| BHP6O8 |
2026-08-20 11:33:11 |
19-Nov-2026 |
$58 |
$7.555 |
100 |
50 |
$755.5 |
11.59% |
$39.5 |
0.61% |
65.555 |
| BHP619 |
2026-08-21 10:21:15 |
19-Nov-2026 |
$61 |
$5.34 |
100 |
88 |
$534 |
8.2% |
$118 |
1.81% |
66.34 |
| BHP699 |
2026-08-21 10:08:58 |
19-Nov-2026 |
$65 |
$3.095 |
100 |
228 |
$309.5 |
4.75% |
$293.5 |
4.5% |
68.095 |
| BHP659 |
2026-08-20 10:12:52 |
19-Nov-2026 |
$66 |
$2.66 |
100 |
150 |
$266 |
4.08% |
$350 |
5.37% |
68.66 |
| BHP857 |
2026-08-20 10:16:51 |
19-Nov-2026 |
$68 |
$1.925 |
100 |
322 |
$192.5 |
2.95% |
$476.5 |
7.31% |
69.925 |
| BHP8P7 |
2026-08-21 13:30:05 |
19-Nov-2026 |
$69 |
$1.61 |
100 |
820 |
$161 |
2.47% |
$545 |
8.36% |
70.61 |
| BHP829 |
2026-08-20 12:54:59 |
19-Nov-2026 |
$70 |
$1.35 |
100 |
65 |
$135 |
2.07% |
$619 |
9.5% |
71.35 |
| BHPUS9 |
2026-08-21 14:41:40 |
17-Dec-2026 |
$24.01 |
$40.11 |
100 |
105 |
$4011 |
61.56% |
$-104 |
-1.6% |
64.12 |
| BHPMZ8 |
2026-08-21 11:14:17 |
17-Dec-2026 |
$64 |
$4.155 |
100 |
841 |
$415.5 |
6.38% |
$299.5 |
4.6% |
68.155 |
| BHPQ88 |
2026-08-21 13:34:15 |
17-Dec-2026 |
$64.01 |
$4.15 |
100 |
30 |
$415 |
6.37% |
$300 |
4.6% |
68.16 |
| BHPYL8 |
2026-08-21 11:46:15 |
17-Dec-2026 |
$66.01 |
$3.215 |
100 |
130 |
$321.5 |
4.93% |
$406.5 |
6.24% |
69.225 |
| BHP888 |
2026-08-21 12:19:03 |
17-Dec-2026 |
$70.01 |
$1.82 |
100 |
54 |
$182 |
2.79% |
$667 |
10.24% |
71.83 |
| BHPVR7 |
2026-08-20 10:29:49 |
21-Jan-2027 |
$58 |
$8.575 |
100 |
80 |
$857.5 |
13.16% |
$141.5 |
2.17% |
66.575 |
| BHPRM8 |
2026-08-21 10:34:07 |
21-Jan-2027 |
$78 |
$0.745 |
100 |
1626 |
$74.5 |
1.14% |
$1358.5 |
20.85% |
78.745 |
| BHPKG7 |
2026-08-21 13:14:37 |
18-Mar-2027 |
$60 |
$7.995 |
100 |
26 |
$799.5 |
12.27% |
$283.5 |
4.35% |
67.995 |
| BHPUV7 |
2026-08-21 12:55:26 |
17-Jun-2027 |
$30 |
$35.205 |
100 |
40 |
$3520.5 |
54.03% |
$4.5 |
0.07% |
65.205 |
| BHP6K8 |
2026-08-21 14:44:55 |
15-Jun-2028 |
$56 |
$13.95 |
100 |
12 |
$1395 |
21.41% |
$479 |
7.35% |
69.95 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.41 |
0.36 |
30.28 |
30.48 |
30.05 |
30.41 |
29.76 |
1570533 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQZ8 |
2026-08-21 12:06:47 |
17-Sep-2026 |
$30.98 |
$0.455 |
103 |
20 |
$46.87 |
1.5% |
$105.58 |
3.37% |
31.435 |
| BSLCJ9 |
2026-08-21 14:10:43 |
17-Sep-2026 |
$30.99 |
$0.35 |
103 |
0 |
$36.05 |
1.15% |
$95.79 |
3.06% |
31.34 |
| BSLR59 |
2026-08-21 14:44:35 |
15-Oct-2026 |
$32.5 |
$0.285 |
100 |
150 |
$28.5 |
0.94% |
$237.5 |
7.81% |
32.785 |
| BSLY39 |
2026-08-20 12:15:03 |
15-Oct-2026 |
$33.51 |
$0.135 |
100 |
250 |
$13.5 |
0.44% |
$323.5 |
10.64% |
33.645 |
| BSLU89 |
2026-08-21 11:33:42 |
19-Nov-2026 |
$30 |
$1.55 |
100 |
120 |
$155 |
5.1% |
$114 |
3.75% |
31.55 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.73 |
0.02 |
4.72 |
4.73 |
4.71 |
4.76 |
4.71 |
24894571 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSCO8 |
2026-08-21 14:50:37 |
17-Sep-2026 |
$4.6 |
$0.14 |
100 |
750 |
$14 |
2.96% |
$1 |
0.21% |
4.74 |
| TLSTQ7 |
2026-08-21 11:53:17 |
17-Sep-2026 |
$4.7 |
$0.07 |
100 |
740 |
$7 |
1.48% |
$4 |
0.85% |
4.77 |
| TLSU57 |
2026-08-21 11:19:01 |
17-Sep-2026 |
$4.71 |
$0.055 |
100 |
880 |
$5.5 |
1.16% |
$3.5 |
0.74% |
4.765 |
| TLSD87 |
2026-08-21 12:17:51 |
17-Sep-2026 |
$4.81 |
$0.025 |
100 |
758 |
$2.5 |
0.53% |
$10.5 |
2.22% |
4.835 |
| TLSMN9 |
2026-08-21 14:52:11 |
15-Oct-2026 |
$4.7 |
$0.08 |
100 |
0 |
$8 |
1.69% |
$5 |
1.06% |
4.78 |
| TLSU79 |
2026-08-20 10:30:41 |
15-Oct-2026 |
$4.71 |
$0.075 |
100 |
200 |
$7.5 |
1.59% |
$5.5 |
1.16% |
4.785 |
| TLSQF9 |
2026-08-21 10:28:18 |
15-Oct-2026 |
$4.81 |
$0.04 |
100 |
6805 |
$4 |
0.85% |
$12 |
2.54% |
4.85 |
| TLSRK9 |
2026-08-20 11:05:03 |
19-Nov-2026 |
$4.7 |
$0.115 |
100 |
100 |
$11.5 |
2.43% |
$8.5 |
1.8% |
4.815 |
| TLSYI8 |
2026-08-21 15:42:29 |
17-Dec-2026 |
$4.7 |
$0.145 |
100 |
215 |
$14.5 |
3.07% |
$11.5 |
2.43% |
4.845 |
| TLSEP7 |
2026-08-20 11:53:24 |
17-Dec-2026 |
$4.81 |
$0.095 |
100 |
1309 |
$9.5 |
2.01% |
$17.5 |
3.7% |
4.905 |
| TLSX79 |
2026-08-21 11:25:09 |
21-Jan-2027 |
$4.7 |
$0.17 |
100 |
100 |
$17 |
3.59% |
$14 |
2.96% |
4.87 |
| TLSER7 |
2026-08-20 12:36:00 |
17-Jun-2027 |
$5 |
$0.1 |
100 |
2000 |
$10 |
2.11% |
$37 |
7.82% |
5.1 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.