Data Last Updated  Close of Day (16 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 60.03 2.03 60.03 60.07 59.6 60.15 12663042
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BHPAT8 2026-10-16 10:29:19 05-Nov-2026 $60.01 $1.66 100 615 $166 2.77% $164 2.73%
BHPAV8 2026-10-16 14:18:56 05-Nov-2026 $61.01 $1.185 100 1525 $118.5 1.97% $216.5 3.61%
BHPA58 2026-10-16 11:20:27 05-Nov-2026 $63 $0.535 100 0 $53.5 0.89% $350.5 5.84%
BHPA98 2026-10-16 10:38:06 05-Nov-2026 $65 $0.21 100 0 $21 0.35% $518 8.63%
BHPAB8 2026-10-16 12:49:30 05-Nov-2026 $66 $0.125 100 0 $12.5 0.21% $609.5 10.15%
BHPJV8 2026-10-15 15:48:27 19-Nov-2026 $43.01 $17.21 100 114 $1721 28.67% $19 0.32%
BHP658 2026-10-15 11:51:17 19-Nov-2026 $54 $6.56 100 30 $656 10.93% $53 0.88%
BHP6O8 2026-10-16 11:03:36 19-Nov-2026 $58 $3.325 100 366 $332.5 5.54% $129.5 2.16%
BHPII8 2026-10-15 13:22:25 19-Nov-2026 $58.01 $3.32 100 239 $332 5.53% $130 2.17%
BHPPT8 2026-10-15 13:16:25 19-Nov-2026 $59.01 $2.665 100 100 $266.5 4.44% $164.5 2.74%
BHP6W8 2026-10-16 11:11:45 19-Nov-2026 $60 $2.085 100 813 $208.5 3.47% $205.5 3.42%
BHPPV8 2026-10-15 15:35:49 19-Nov-2026 $60.01 $2.085 100 519 $208.5 3.47% $206.5 3.44%
BHP619 2026-10-16 13:27:34 19-Nov-2026 $61 $1.595 100 751 $159.5 2.66% $256.5 4.27%
BHPPX8 2026-10-16 11:57:20 19-Nov-2026 $61.01 $1.595 100 675 $159.5 2.66% $257.5 4.29%
BHP639 2026-10-16 13:21:10 19-Nov-2026 $62 $1.185 100 13975 $118.5 1.97% $315.5 5.26%
BHPPZ8 2026-10-16 15:39:35 19-Nov-2026 $62.01 $1.185 100 579 $118.5 1.97% $316.5 5.27%
BHP679 2026-10-16 14:19:49 19-Nov-2026 $63 $0.86 100 1389 $86 1.43% $383 6.38%
BHPMP7 2026-10-16 14:58:51 19-Nov-2026 $63.01 $0.855 100 601 $85.5 1.42% $383.5 6.39%
BHP649 2026-10-16 15:45:30 19-Nov-2026 $64 $0.605 100 1073 $60.5 1.01% $457.5 7.62%
BHPMR7 2026-10-16 14:12:14 19-Nov-2026 $64.01 $0.605 100 906 $60.5 1.01% $458.5 7.64%
BHP699 2026-10-16 10:10:53 19-Nov-2026 $65 $0.415 100 777 $41.5 0.69% $538.5 8.97%
BHP1Q8 2026-10-16 15:45:30 19-Nov-2026 $65.01 $0.415 100 30 $41.5 0.69% $539.5 8.99%
BHP659 2026-10-16 15:58:27 19-Nov-2026 $66 $0.28 100 3921 $28 0.47% $625 10.41%
BHPWJ8 2026-10-16 12:05:10 19-Nov-2026 $66.01 $0.28 100 661 $28 0.47% $626 10.43%
BHP857 2026-10-15 10:44:53 19-Nov-2026 $68 $0.12 100 1788 $12 0.2% $809 13.48%
BHP829 2026-10-15 10:59:40 19-Nov-2026 $70 $0.05 100 1066 $5 0.08% $1002 16.69%
BHPWT8 2026-10-15 14:10:44 19-Nov-2026 $71.01 $0.03 100 524 $3 0.05% $1101 18.34%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 32.19 1.35 31.53 32.2 32.15 32.65 2328311
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BSLUG9 2026-10-15 15:20:39 19-Nov-2026 $31.3 $1.655 102 424 $168.81 5.14% $78.03 2.38%
BSLUI9 2026-10-16 12:35:52 19-Nov-2026 $31.79 $1.35 102 282 $137.7 4.19% $96.9 2.95%
BSLUK9 2026-10-16 14:18:33 19-Nov-2026 $32.28 $1.08 102 239 $110.16 3.36% $119.34 3.63%
BSLUM9 2026-10-16 12:19:32 19-Nov-2026 $32.77 $0.85 102 275 $86.7 2.64% $145.86 4.44%
BSLV89 2026-10-16 10:09:14 19-Nov-2026 $33.74 $0.5 102 674 $51 1.55% $209.1 6.37%
BSLVW9 2026-10-15 13:42:19 19-Nov-2026 $34.23 $0.37 102 49 $37.74 1.15% $245.82 7.49%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.74 -0.05 4.73 4.75 4.83 4.83 43773170
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
TLSRM9 2026-10-15 11:26:35 19-Nov-2026 $4.8 $0.065 100 1831 $6.5 1.37% $12.5 2.64%
TLSRQ9 2026-10-15 15:48:51 19-Nov-2026 $5 $0.01 100 1922 $1 0.21% $27 5.7%

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