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
|
61.05 |
0.84 |
60.8 |
61.07 |
60.91 |
61.06 |
60.37 |
17133189 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJT9 |
2026-09-17 15:56:01 |
24-Sep-2026 |
$60 |
$1.525 |
100 |
343 |
$152.5 |
2.5% |
$47.5 |
0.78% |
61.525 |
| BHPL59 |
2026-09-18 10:19:34 |
24-Sep-2026 |
$60.01 |
$1.515 |
100 |
2035 |
$151.5 |
2.48% |
$47.5 |
0.78% |
61.525 |
| BHPJX9 |
2026-09-18 13:47:17 |
24-Sep-2026 |
$61 |
$0.89 |
100 |
330 |
$89 |
1.46% |
$84 |
1.38% |
61.89 |
| BHPL79 |
2026-09-17 14:26:35 |
24-Sep-2026 |
$61.01 |
$0.885 |
100 |
470 |
$88.5 |
1.45% |
$84.5 |
1.38% |
61.895 |
| BHPK29 |
2026-09-18 15:44:46 |
24-Sep-2026 |
$62 |
$0.45 |
100 |
1546 |
$45 |
0.74% |
$140 |
2.29% |
62.45 |
| BHPLD9 |
2026-09-18 11:02:43 |
24-Sep-2026 |
$62.01 |
$0.445 |
100 |
340 |
$44.5 |
0.73% |
$140.5 |
2.3% |
62.455 |
| BHPK49 |
2026-09-17 10:51:43 |
24-Sep-2026 |
$63 |
$0.19 |
100 |
228 |
$19 |
0.31% |
$214 |
3.51% |
63.19 |
| BHPLF9 |
2026-09-18 12:03:15 |
24-Sep-2026 |
$63.01 |
$0.19 |
100 |
690 |
$19 |
0.31% |
$215 |
3.52% |
63.2 |
| BHPK69 |
2026-09-17 14:14:40 |
24-Sep-2026 |
$64 |
$0.07 |
100 |
346 |
$7 |
0.11% |
$302 |
4.95% |
64.07 |
| BHPKE9 |
2026-09-17 12:25:43 |
24-Sep-2026 |
$65 |
$0.02 |
100 |
734 |
$2 |
0.03% |
$397 |
6.5% |
65.02 |
| BHPQ69 |
2026-09-18 10:23:46 |
01-Oct-2026 |
$56 |
$5.265 |
100 |
20 |
$526.5 |
8.62% |
$21.5 |
0.35% |
61.265 |
| BHPR99 |
2026-09-17 15:30:57 |
01-Oct-2026 |
$60.01 |
$1.91 |
100 |
136 |
$191 |
3.13% |
$87 |
1.43% |
61.92 |
| BHPRM9 |
2026-09-18 10:46:27 |
01-Oct-2026 |
$62.01 |
$0.86 |
100 |
125 |
$86 |
1.41% |
$182 |
2.98% |
62.87 |
| BHPQK9 |
2026-09-18 13:47:17 |
01-Oct-2026 |
$63 |
$0.53 |
100 |
310 |
$53 |
0.87% |
$248 |
4.06% |
63.53 |
| BHPQM9 |
2026-09-18 13:54:06 |
01-Oct-2026 |
$64 |
$0.305 |
100 |
310 |
$30.5 |
0.5% |
$325.5 |
5.33% |
64.305 |
| BHPRU9 |
2026-09-17 10:53:43 |
01-Oct-2026 |
$64.01 |
$0.305 |
100 |
300 |
$30.5 |
0.5% |
$326.5 |
5.35% |
64.315 |
| BHPQO9 |
2026-09-17 10:55:22 |
01-Oct-2026 |
$65 |
$0.165 |
100 |
423 |
$16.5 |
0.27% |
$411.5 |
6.74% |
65.165 |
| BHPRW9 |
2026-09-18 13:16:42 |
01-Oct-2026 |
$65.01 |
$0.165 |
100 |
120 |
$16.5 |
0.27% |
$412.5 |
6.76% |
65.175 |
| BHPQQ9 |
2026-09-17 14:14:08 |
01-Oct-2026 |
$66 |
$0.08 |
100 |
713 |
$8 |
0.13% |
$503 |
8.24% |
66.08 |
| BHPXK9 |
2026-09-18 10:16:39 |
08-Oct-2026 |
$62 |
$1.155 |
100 |
980 |
$115.5 |
1.89% |
$210.5 |
3.45% |
63.155 |
| BHPXM9 |
2026-09-18 12:48:14 |
08-Oct-2026 |
$63 |
$0.795 |
100 |
2039 |
$79.5 |
1.3% |
$274.5 |
4.5% |
63.795 |
| BHPXU9 |
2026-09-18 12:25:20 |
08-Oct-2026 |
$67 |
$0.125 |
100 |
1518 |
$12.5 |
0.2% |
$607.5 |
9.95% |
67.125 |
| BHPJH8 |
2026-09-17 15:07:19 |
15-Oct-2026 |
$43.01 |
$18.19 |
100 |
129 |
$1819 |
29.8% |
$15 |
0.25% |
61.2 |
| BHP347 |
2026-09-17 12:10:01 |
15-Oct-2026 |
$55.01 |
$6.48 |
100 |
1391 |
$648 |
10.61% |
$44 |
0.72% |
61.49 |
| BHPH28 |
2026-09-18 12:04:41 |
15-Oct-2026 |
$59 |
$3.215 |
100 |
51 |
$321.5 |
5.27% |
$116.5 |
1.91% |
62.215 |
| BHPH48 |
2026-09-18 13:42:09 |
15-Oct-2026 |
$60 |
$2.555 |
100 |
2600 |
$255.5 |
4.19% |
$150.5 |
2.47% |
62.555 |
| BHPH68 |
2026-09-18 11:16:26 |
15-Oct-2026 |
$61 |
$1.975 |
100 |
183 |
$197.5 |
3.24% |
$192.5 |
3.15% |
62.975 |
| BHP4A7 |
2026-09-18 15:03:40 |
15-Oct-2026 |
$61.01 |
$1.975 |
100 |
620 |
$197.5 |
3.24% |
$193.5 |
3.17% |
62.985 |
| BHPH88 |
2026-09-18 14:53:23 |
15-Oct-2026 |
$62 |
$1.485 |
100 |
169 |
$148.5 |
2.43% |
$243.5 |
3.99% |
63.485 |
| BHP4W7 |
2026-09-18 10:32:37 |
15-Oct-2026 |
$62.01 |
$1.485 |
100 |
240 |
$148.5 |
2.43% |
$244.5 |
4% |
63.495 |
| BHPHA8 |
2026-09-18 14:15:46 |
15-Oct-2026 |
$63 |
$1.09 |
100 |
970 |
$109 |
1.79% |
$304 |
4.98% |
64.09 |
| BHP1T8 |
2026-09-18 15:00:25 |
15-Oct-2026 |
$64 |
$0.775 |
100 |
13971 |
$77.5 |
1.27% |
$372.5 |
6.1% |
64.775 |
| BHPMN7 |
2026-09-18 15:38:49 |
15-Oct-2026 |
$64.01 |
$0.775 |
100 |
2938 |
$77.5 |
1.27% |
$373.5 |
6.12% |
64.785 |
| BHP1A8 |
2026-09-18 11:30:36 |
15-Oct-2026 |
$65 |
$0.535 |
100 |
768 |
$53.5 |
0.88% |
$448.5 |
7.35% |
65.535 |
| BHPUQ7 |
2026-09-18 10:13:46 |
15-Oct-2026 |
$65.01 |
$0.535 |
100 |
896 |
$53.5 |
0.88% |
$449.5 |
7.36% |
65.545 |
| BHP1Y8 |
2026-09-18 14:08:22 |
15-Oct-2026 |
$66 |
$0.36 |
100 |
1265 |
$36 |
0.59% |
$531 |
8.7% |
66.36 |
| BHP3E7 |
2026-09-18 11:50:01 |
15-Oct-2026 |
$67 |
$0.235 |
100 |
1995 |
$23.5 |
0.38% |
$618.5 |
10.13% |
67.235 |
| BHP498 |
2026-09-18 12:15:24 |
15-Oct-2026 |
$68 |
$0.15 |
100 |
687 |
$15 |
0.25% |
$710 |
11.63% |
68.15 |
| BHP4L8 |
2026-09-18 13:47:30 |
15-Oct-2026 |
$69 |
$0.095 |
100 |
3027 |
$9.5 |
0.16% |
$804.5 |
13.18% |
69.095 |
| BHP8O8 |
2026-09-18 13:47:31 |
15-Oct-2026 |
$70 |
$0.06 |
100 |
969 |
$6 |
0.1% |
$901 |
14.76% |
70.06 |
| BHP6P8 |
2026-09-18 13:46:20 |
19-Nov-2026 |
$59 |
$4.385 |
100 |
212 |
$438.5 |
7.18% |
$233.5 |
3.82% |
63.385 |
| BHP6W8 |
2026-09-18 10:34:21 |
19-Nov-2026 |
$60 |
$3.765 |
100 |
516 |
$376.5 |
6.17% |
$271.5 |
4.45% |
63.765 |
| BHP619 |
2026-09-18 15:00:30 |
19-Nov-2026 |
$61 |
$3.19 |
100 |
104 |
$319 |
5.23% |
$314 |
5.14% |
64.19 |
| BHP679 |
2026-09-18 14:51:57 |
19-Nov-2026 |
$63 |
$2.24 |
100 |
1333 |
$224 |
3.67% |
$419 |
6.86% |
65.24 |
| BHP649 |
2026-09-18 14:59:50 |
19-Nov-2026 |
$64 |
$1.835 |
100 |
467 |
$183.5 |
3.01% |
$478.5 |
7.84% |
65.835 |
| BHPMR7 |
2026-09-18 11:13:40 |
19-Nov-2026 |
$64.01 |
$1.835 |
100 |
821 |
$183.5 |
3.01% |
$479.5 |
7.85% |
65.845 |
| BHP699 |
2026-09-18 15:10:05 |
19-Nov-2026 |
$65 |
$1.505 |
100 |
729 |
$150.5 |
2.47% |
$545.5 |
8.94% |
66.505 |
| BHP659 |
2026-09-18 12:18:13 |
19-Nov-2026 |
$66 |
$1.22 |
100 |
1088 |
$122 |
2% |
$617 |
10.11% |
67.22 |
| BHPWJ8 |
2026-09-18 15:23:59 |
19-Nov-2026 |
$66.01 |
$1.215 |
100 |
120 |
$121.5 |
1.99% |
$617.5 |
10.11% |
67.225 |
| BHP759 |
2026-09-18 11:26:18 |
19-Nov-2026 |
$67 |
$0.97 |
100 |
1419 |
$97 |
1.59% |
$692 |
11.33% |
67.97 |
| BHPWL8 |
2026-09-18 11:43:57 |
19-Nov-2026 |
$67.01 |
$0.975 |
100 |
120 |
$97.5 |
1.6% |
$693.5 |
11.36% |
67.985 |
| BHP857 |
2026-09-18 10:32:06 |
19-Nov-2026 |
$68 |
$0.78 |
100 |
605 |
$78 |
1.28% |
$773 |
12.66% |
68.78 |
| BHP829 |
2026-09-18 10:54:08 |
19-Nov-2026 |
$70 |
$0.475 |
100 |
926 |
$47.5 |
0.78% |
$942.5 |
15.44% |
70.475 |
| BHP8F7 |
2026-09-17 11:22:55 |
17-Dec-2026 |
$25.51 |
$35.825 |
100 |
13 |
$3582.5 |
58.68% |
$28.5 |
0.47% |
61.335 |
| BHPIL8 |
2026-09-17 13:10:22 |
17-Dec-2026 |
$55.01 |
$7.755 |
100 |
253 |
$775.5 |
12.7% |
$171.5 |
2.81% |
62.765 |
| BHP8A8 |
2026-09-17 10:26:28 |
17-Dec-2026 |
$60.01 |
$4.43 |
100 |
737 |
$443 |
7.26% |
$339 |
5.55% |
64.44 |
| BHPQ48 |
2026-09-18 12:09:06 |
17-Dec-2026 |
$62.01 |
$3.39 |
100 |
130 |
$339 |
5.55% |
$435 |
7.13% |
65.4 |
| BHPMX8 |
2026-09-18 10:27:41 |
17-Dec-2026 |
$63 |
$2.935 |
100 |
4855 |
$293.5 |
4.81% |
$488.5 |
8% |
65.935 |
| BHPQ68 |
2026-09-18 12:10:07 |
17-Dec-2026 |
$63.01 |
$2.935 |
100 |
138 |
$293.5 |
4.81% |
$489.5 |
8.02% |
65.945 |
| BHPMZ8 |
2026-09-17 12:59:21 |
17-Dec-2026 |
$64 |
$2.535 |
100 |
1223 |
$253.5 |
4.15% |
$548.5 |
8.98% |
66.535 |
| BHPQ88 |
2026-09-18 14:04:17 |
17-Dec-2026 |
$64.01 |
$2.525 |
100 |
50 |
$252.5 |
4.14% |
$548.5 |
8.98% |
66.535 |
| BHPR18 |
2026-09-18 11:35:58 |
17-Dec-2026 |
$65 |
$2.165 |
100 |
648 |
$216.5 |
3.55% |
$611.5 |
10.02% |
67.165 |
| BHP3P7 |
2026-09-17 11:07:40 |
17-Dec-2026 |
$67 |
$1.545 |
100 |
717 |
$154.5 |
2.53% |
$749.5 |
12.28% |
68.545 |
| BHP4S8 |
2026-09-17 12:58:43 |
17-Dec-2026 |
$68 |
$1.285 |
100 |
462 |
$128.5 |
2.1% |
$823.5 |
13.49% |
69.285 |
| BHPS39 |
2026-09-18 13:29:51 |
21-Jan-2027 |
$42 |
$19.875 |
100 |
312 |
$1987.5 |
32.56% |
$82.5 |
1.35% |
61.875 |
| BHPBP8 |
2026-09-17 10:35:07 |
21-Jan-2027 |
$68 |
$1.78 |
100 |
30 |
$178 |
2.92% |
$873 |
14.3% |
69.78 |
| BHPBT8 |
2026-09-18 11:02:22 |
21-Jan-2027 |
$70 |
$1.3 |
100 |
250 |
$130 |
2.13% |
$1025 |
16.79% |
71.3 |
| BHPMN9 |
2026-09-18 11:28:06 |
18-Feb-2027 |
$56 |
$8.14 |
100 |
50 |
$814 |
13.33% |
$309 |
5.06% |
64.14 |
| BHPXV8 |
2026-09-17 11:40:16 |
18-Feb-2027 |
$59 |
$6.18 |
100 |
200 |
$618 |
10.12% |
$413 |
6.76% |
65.18 |
| BHPYY9 |
2026-09-18 10:17:06 |
18-Mar-2027 |
$30.01 |
$30.74 |
100 |
40 |
$3074 |
50.35% |
$-30 |
-0.49% |
60.75 |
| BHPKG7 |
2026-09-18 10:14:13 |
18-Mar-2027 |
$60 |
$5.87 |
100 |
351 |
$587 |
9.62% |
$482 |
7.9% |
65.87 |
| BHPSV8 |
2026-09-18 12:27:02 |
18-Mar-2027 |
$68 |
$2.485 |
100 |
17 |
$248.5 |
4.07% |
$943.5 |
15.45% |
70.485 |
| BHPUV7 |
2026-09-17 12:25:53 |
17-Jun-2027 |
$30 |
$31.73 |
100 |
100 |
$3173 |
51.97% |
$68 |
1.11% |
61.73 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.07 |
-0.96 |
30 |
31 |
31.27 |
31.29 |
30.07 |
3417992 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQL9 |
2026-09-18 10:49:25 |
15-Oct-2026 |
$30.81 |
$0.525 |
102 |
120 |
$53.55 |
1.75% |
$129.03 |
4.21% |
31.335 |
| BSLQN9 |
2026-09-18 11:03:01 |
15-Oct-2026 |
$31.3 |
$0.36 |
102 |
400 |
$36.72 |
1.2% |
$162.18 |
5.29% |
31.66 |
| BSLR59 |
2026-09-17 13:05:46 |
15-Oct-2026 |
$31.79 |
$0.24 |
102 |
253 |
$24.48 |
0.8% |
$199.92 |
6.52% |
32.03 |
| BSLRY9 |
2026-09-18 15:45:59 |
15-Oct-2026 |
$32.77 |
$0.095 |
102 |
35 |
$9.69 |
0.32% |
$285.09 |
9.29% |
32.865 |
| BSLSB9 |
2026-09-17 15:47:31 |
15-Oct-2026 |
$33.26 |
$0.055 |
102 |
30 |
$5.61 |
0.18% |
$330.99 |
10.79% |
33.315 |
| BSLUG9 |
2026-09-17 14:45:03 |
19-Nov-2026 |
$31.3 |
$0.795 |
102 |
398 |
$81.09 |
2.64% |
$206.55 |
6.73% |
32.095 |
| BSLUI9 |
2026-09-18 15:59:44 |
19-Nov-2026 |
$31.79 |
$0.635 |
102 |
62 |
$64.77 |
2.11% |
$240.21 |
7.83% |
32.425 |
| BSLW19 |
2026-09-18 10:47:16 |
17-Dec-2026 |
$34.09 |
$0.32 |
105 |
403 |
$33.6 |
1.06% |
$455.7 |
14.43% |
34.41 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.86 |
-0.01 |
4.83 |
4.87 |
4.85 |
4.88 |
4.83 |
52472282 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSML9 |
2026-09-18 16:11:13 |
15-Oct-2026 |
$4.6 |
$0.29 |
100 |
164 |
$29 |
5.97% |
$3 |
0.62% |
4.89 |
| TLSU79 |
2026-09-17 13:16:56 |
15-Oct-2026 |
$4.71 |
$0.195 |
100 |
200 |
$19.5 |
4.01% |
$4.5 |
0.93% |
4.905 |
| TLSMP9 |
2026-09-17 12:58:39 |
15-Oct-2026 |
$4.8 |
$0.125 |
100 |
3156 |
$12.5 |
2.57% |
$6.5 |
1.34% |
4.925 |
| TLSMR9 |
2026-09-18 11:28:46 |
15-Oct-2026 |
$4.9 |
$0.065 |
100 |
1892 |
$6.5 |
1.34% |
$10.5 |
2.16% |
4.965 |
| TLSMT9 |
2026-09-17 10:49:46 |
15-Oct-2026 |
$5 |
$0.03 |
100 |
27977 |
$3 |
0.62% |
$17 |
3.5% |
5.03 |
| TLSRM9 |
2026-09-17 12:43:48 |
19-Nov-2026 |
$4.8 |
$0.165 |
100 |
2192 |
$16.5 |
3.4% |
$10.5 |
2.16% |
4.965 |
| TLSRQ9 |
2026-09-17 13:38:59 |
19-Nov-2026 |
$5 |
$0.065 |
100 |
1692 |
$6.5 |
1.34% |
$20.5 |
4.22% |
5.065 |
| TLSTB9 |
2026-09-18 10:59:01 |
19-Nov-2026 |
$5.01 |
$0.06 |
100 |
5500 |
$6 |
1.23% |
$21 |
4.32% |
5.07 |
| TLSEJ7 |
2026-09-17 11:38:59 |
17-Dec-2026 |
$4.61 |
$0.345 |
100 |
1480 |
$34.5 |
7.1% |
$9.5 |
1.95% |
4.955 |
| TLSZC8 |
2026-09-18 14:24:14 |
17-Dec-2026 |
$4.91 |
$0.13 |
100 |
350 |
$13 |
2.67% |
$18 |
3.7% |
5.04 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.