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
|
67.3 |
0.9 |
67.05 |
67.35 |
66.6 |
67.3 |
66.34 |
8442389 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPTR8 |
2026-08-27 14:09:03 |
03-Sep-2026 |
$64 |
$3.39 |
100 |
91 |
$339 |
5.04% |
$9 |
0.13% |
67.39 |
| BHPTV8 |
2026-08-27 11:07:38 |
03-Sep-2026 |
$66 |
$1.64 |
100 |
20 |
$164 |
2.44% |
$34 |
0.51% |
67.64 |
| BHPVA8 |
2026-08-28 12:40:23 |
03-Sep-2026 |
$66.01 |
$0.805 |
100 |
1400 |
$80.5 |
1.2% |
$-48.5 |
-0.72% |
66.815 |
| BHPTX8 |
2026-08-28 15:50:40 |
03-Sep-2026 |
$67 |
$0.98 |
100 |
630 |
$98 |
1.46% |
$68 |
1.01% |
67.98 |
| BHPVC8 |
2026-08-28 16:10:32 |
03-Sep-2026 |
$67.01 |
$0.405 |
100 |
580 |
$40.5 |
0.6% |
$11.5 |
0.17% |
67.415 |
| BHPTZ8 |
2026-08-28 14:55:05 |
03-Sep-2026 |
$68 |
$0.51 |
100 |
670 |
$51 |
0.76% |
$121 |
1.8% |
68.51 |
| BHPXP8 |
2026-08-28 12:36:41 |
03-Sep-2026 |
$68.01 |
$0.18 |
100 |
818 |
$18 |
0.27% |
$89 |
1.32% |
68.19 |
| BHPU28 |
2026-08-28 13:23:44 |
03-Sep-2026 |
$69 |
$0.235 |
100 |
685 |
$23.5 |
0.35% |
$193.5 |
2.88% |
69.235 |
| BHPU48 |
2026-08-27 13:57:12 |
03-Sep-2026 |
$70 |
$0.095 |
100 |
162 |
$9.5 |
0.14% |
$279.5 |
4.15% |
70.095 |
| BHPD19 |
2026-08-27 10:52:57 |
10-Sep-2026 |
$67 |
$1.095 |
100 |
14 |
$109.5 |
1.63% |
$79.5 |
1.18% |
68.095 |
| BHPEN9 |
2026-08-28 12:26:14 |
10-Sep-2026 |
$70 |
$0.2 |
100 |
100 |
$20 |
0.3% |
$290 |
4.31% |
70.2 |
| BHPIN9 |
2026-08-28 12:40:25 |
10-Sep-2026 |
$71.01 |
$0.095 |
100 |
225 |
$9.5 |
0.14% |
$380.5 |
5.65% |
71.105 |
| BHPJD7 |
2026-08-28 16:10:26 |
17-Sep-2026 |
$58 |
$9.34 |
100 |
335 |
$934 |
13.88% |
$4 |
0.06% |
67.34 |
| BHPKJ8 |
2026-08-27 15:37:13 |
17-Sep-2026 |
$65.01 |
$2.15 |
100 |
628 |
$215 |
3.19% |
$-14 |
-0.21% |
67.16 |
| BHPKL8 |
2026-08-28 13:17:57 |
17-Sep-2026 |
$66 |
$1.89 |
100 |
584 |
$189 |
2.81% |
$59 |
0.88% |
67.89 |
| BHPL58 |
2026-08-28 15:50:35 |
17-Sep-2026 |
$67 |
$1.315 |
100 |
1374 |
$131.5 |
1.95% |
$101.5 |
1.51% |
68.315 |
| BHPL78 |
2026-08-28 15:59:20 |
17-Sep-2026 |
$67.01 |
$1.165 |
100 |
12364 |
$116.5 |
1.73% |
$87.5 |
1.3% |
68.175 |
| BHPL98 |
2026-08-28 13:11:27 |
17-Sep-2026 |
$68 |
$0.89 |
100 |
1198 |
$89 |
1.32% |
$159 |
2.36% |
68.89 |
| BHPLB8 |
2026-08-28 15:20:00 |
17-Sep-2026 |
$68.01 |
$0.82 |
100 |
1027 |
$82 |
1.22% |
$153 |
2.27% |
68.83 |
| BHPLF8 |
2026-08-27 10:14:21 |
17-Sep-2026 |
$69 |
$0.59 |
100 |
489 |
$59 |
0.88% |
$229 |
3.4% |
69.59 |
| BHPLO8 |
2026-08-27 15:54:31 |
17-Sep-2026 |
$70 |
$0.38 |
100 |
882 |
$38 |
0.56% |
$308 |
4.58% |
70.38 |
| BHPPJ7 |
2026-08-27 15:07:53 |
17-Sep-2026 |
$73 |
$0.105 |
100 |
630 |
$10.5 |
0.16% |
$580.5 |
8.63% |
73.105 |
| BHPPH8 |
2026-08-28 11:04:04 |
17-Sep-2026 |
$74 |
$0.07 |
100 |
84 |
$7 |
0.1% |
$677 |
10.06% |
74.07 |
| BHPPE8 |
2026-08-28 11:04:02 |
17-Sep-2026 |
$75 |
$0.045 |
100 |
330 |
$4.5 |
0.07% |
$774.5 |
11.51% |
75.045 |
| BHPH68 |
2026-08-27 10:49:47 |
15-Oct-2026 |
$61 |
$6.375 |
100 |
42 |
$637.5 |
9.47% |
$7.5 |
0.11% |
67.375 |
| BHP1T8 |
2026-08-27 10:37:04 |
15-Oct-2026 |
$64 |
$3.875 |
100 |
825 |
$387.5 |
5.76% |
$57.5 |
0.85% |
67.875 |
| BHP1A8 |
2026-08-27 10:20:21 |
15-Oct-2026 |
$65 |
$3.23 |
100 |
465 |
$323 |
4.8% |
$93 |
1.38% |
68.23 |
| BHP3E7 |
2026-08-28 10:57:24 |
15-Oct-2026 |
$67 |
$2.18 |
100 |
1573 |
$218 |
3.24% |
$188 |
2.79% |
69.18 |
| BHP498 |
2026-08-28 10:35:23 |
15-Oct-2026 |
$68 |
$1.765 |
100 |
370 |
$176.5 |
2.62% |
$246.5 |
3.66% |
69.765 |
| BHPUY7 |
2026-08-28 15:49:48 |
15-Oct-2026 |
$68.01 |
$1.76 |
100 |
189 |
$176 |
2.62% |
$247 |
3.67% |
69.77 |
| BHP8O8 |
2026-08-28 12:12:12 |
15-Oct-2026 |
$70 |
$1.11 |
100 |
360 |
$111 |
1.65% |
$381 |
5.66% |
71.11 |
| BHP998 |
2026-08-28 15:31:12 |
15-Oct-2026 |
$71 |
$0.855 |
100 |
154 |
$85.5 |
1.27% |
$455.5 |
6.77% |
71.855 |
| BHP6D8 |
2026-08-27 11:23:46 |
19-Nov-2026 |
$57 |
$10.36 |
100 |
380 |
$1036 |
15.39% |
$6 |
0.09% |
67.36 |
| BHP6P8 |
2026-08-27 15:58:50 |
19-Nov-2026 |
$59 |
$8.485 |
100 |
220 |
$848.5 |
12.61% |
$18.5 |
0.27% |
67.485 |
| BHP659 |
2026-08-27 10:51:11 |
19-Nov-2026 |
$66 |
$3.685 |
100 |
168 |
$368.5 |
5.48% |
$238.5 |
3.54% |
69.685 |
| BHP829 |
2026-08-27 15:02:58 |
19-Nov-2026 |
$70 |
$1.995 |
100 |
325 |
$199.5 |
2.96% |
$469.5 |
6.98% |
71.995 |
| BHPW69 |
2026-08-28 11:14:38 |
17-Dec-2026 |
$48 |
$19.37 |
100 |
280 |
$1937 |
28.78% |
$7 |
0.1% |
67.37 |
| BHPU49 |
2026-08-27 11:52:11 |
17-Dec-2026 |
$51 |
$16.4 |
100 |
14 |
$1640 |
24.37% |
$10 |
0.15% |
67.4 |
| BHPWE9 |
2026-08-28 10:59:40 |
17-Dec-2026 |
$52 |
$15.42 |
100 |
145 |
$1542 |
22.91% |
$12 |
0.18% |
67.42 |
| BHPWU7 |
2026-08-27 10:25:07 |
17-Dec-2026 |
$60 |
$8.225 |
100 |
200 |
$822.5 |
12.22% |
$92.5 |
1.37% |
68.225 |
| BHPST8 |
2026-08-27 11:54:17 |
17-Dec-2026 |
$66 |
$4.335 |
100 |
766 |
$433.5 |
6.44% |
$303.5 |
4.51% |
70.335 |
| BHP888 |
2026-08-27 12:54:37 |
17-Dec-2026 |
$70.01 |
$2.575 |
100 |
162 |
$257.5 |
3.83% |
$528.5 |
7.85% |
72.585 |
| BHPRK8 |
2026-08-28 10:19:28 |
21-Jan-2027 |
$77 |
$1.23 |
100 |
428 |
$123 |
1.83% |
$1093 |
16.24% |
78.23 |
| BHPM99 |
2026-08-27 11:57:25 |
18-Mar-2027 |
$53 |
$14.93 |
100 |
10 |
$1493 |
22.18% |
$63 |
0.94% |
67.93 |
| BHP9Q8 |
2026-08-28 11:23:14 |
18-Mar-2027 |
$57 |
$11.665 |
100 |
1226 |
$1166.5 |
17.33% |
$136.5 |
2.03% |
68.665 |
| BHP1J9 |
2026-08-28 11:07:39 |
18-Mar-2027 |
$59 |
$10.175 |
100 |
20 |
$1017.5 |
15.12% |
$187.5 |
2.79% |
69.175 |
| BHP1C8 |
2026-08-28 11:35:24 |
18-Mar-2027 |
$65 |
$6.35 |
100 |
89 |
$635 |
9.44% |
$405 |
6.02% |
71.35 |
| BHPEQ9 |
2026-08-27 11:42:03 |
21-Dec-2028 |
$49 |
$21.35 |
100 |
159 |
$2135 |
31.72% |
$305 |
4.53% |
70.35 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.86 |
0.2 |
30.7 |
30.95 |
30.58 |
30.86 |
30.54 |
2088287 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRO9 |
2026-08-27 11:07:32 |
15-Oct-2026 |
$31.01 |
$0.685 |
100 |
6 |
$68.5 |
2.22% |
$83.5 |
2.71% |
31.695 |
| BSLR59 |
2026-08-28 10:33:08 |
15-Oct-2026 |
$32.5 |
$0.26 |
100 |
175 |
$26 |
0.84% |
$190 |
6.16% |
32.76 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.61 |
0.03 |
4.6 |
4.61 |
4.58 |
4.61 |
4.57 |
21203821 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSMJ9 |
2026-08-27 12:11:42 |
15-Oct-2026 |
$4.5 |
$0.18 |
100 |
65 |
$18 |
3.9% |
$7 |
1.52% |
4.68 |
| TLSRM9 |
2026-08-28 15:22:41 |
19-Nov-2026 |
$4.8 |
$0.06 |
100 |
1400 |
$6 |
1.3% |
$25 |
5.42% |
4.86 |
| TLST99 |
2026-08-28 13:00:28 |
19-Nov-2026 |
$4.91 |
$0.035 |
100 |
0 |
$3.5 |
0.76% |
$33.5 |
7.27% |
4.945 |
| TLSZC8 |
2026-08-27 15:49:15 |
17-Dec-2026 |
$4.91 |
$0.05 |
100 |
350 |
$5 |
1.08% |
$35 |
7.59% |
4.96 |
| TLSVM9 |
2026-08-27 10:37:33 |
21-Jun-2029 |
$4.6 |
$0.455 |
100 |
50 |
$45.5 |
9.87% |
$44.5 |
9.65% |
5.055 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.