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
|
62.97 |
0.15 |
62.9 |
63.05 |
62.3 |
63.1 |
62.13 |
5790634 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPE98 |
2026-08-06 10:52:45 |
13-Aug-2026 |
$60 |
$3.13 |
100 |
484 |
$313 |
4.97% |
$16 |
0.25% |
63.13 |
| BHPEI8 |
2026-08-06 10:46:43 |
13-Aug-2026 |
$62 |
$1.495 |
100 |
1356 |
$149.5 |
2.37% |
$52.5 |
0.83% |
63.495 |
| BHPEK8 |
2026-08-07 13:23:46 |
13-Aug-2026 |
$63 |
$0.89 |
100 |
1115 |
$89 |
1.41% |
$92 |
1.46% |
63.89 |
| BHPFV8 |
2026-08-07 10:51:47 |
13-Aug-2026 |
$63.01 |
$0.885 |
100 |
5100 |
$88.5 |
1.41% |
$92.5 |
1.47% |
63.895 |
| BHPEM8 |
2026-08-07 15:12:12 |
13-Aug-2026 |
$64 |
$0.47 |
100 |
840 |
$47 |
0.75% |
$150 |
2.38% |
64.47 |
| BHPFX8 |
2026-08-07 10:25:08 |
13-Aug-2026 |
$64.01 |
$0.465 |
100 |
50 |
$46.5 |
0.74% |
$150.5 |
2.39% |
64.475 |
| BHPEQ8 |
2026-08-07 14:00:28 |
13-Aug-2026 |
$65 |
$0.21 |
100 |
100 |
$21 |
0.33% |
$224 |
3.56% |
65.21 |
| BHPES8 |
2026-08-06 15:56:01 |
13-Aug-2026 |
$66 |
$0.08 |
100 |
440 |
$8 |
0.13% |
$311 |
4.94% |
66.08 |
| BHPXO7 |
2026-08-07 11:49:18 |
20-Aug-2026 |
$53 |
$10.065 |
100 |
327 |
$1006.5 |
15.98% |
$9.5 |
0.15% |
63.065 |
| BHPY47 |
2026-08-07 11:07:15 |
20-Aug-2026 |
$60 |
$3.575 |
100 |
10472 |
$357.5 |
5.68% |
$60.5 |
0.96% |
63.575 |
| BHPD18 |
2026-08-07 11:28:08 |
20-Aug-2026 |
$61.01 |
$2.825 |
100 |
1366 |
$282.5 |
4.49% |
$86.5 |
1.37% |
63.835 |
| BHPD38 |
2026-08-06 13:51:21 |
20-Aug-2026 |
$62 |
$2.175 |
100 |
13130 |
$217.5 |
3.45% |
$120.5 |
1.91% |
64.175 |
| BHPD78 |
2026-08-06 15:15:05 |
20-Aug-2026 |
$63 |
$1.61 |
100 |
966 |
$161 |
2.56% |
$164 |
2.6% |
64.61 |
| BHPF78 |
2026-08-07 13:14:27 |
20-Aug-2026 |
$64 |
$1.15 |
100 |
2033 |
$115 |
1.83% |
$218 |
3.46% |
65.15 |
| BHPF98 |
2026-08-07 11:09:31 |
20-Aug-2026 |
$64.01 |
$1.145 |
100 |
1959 |
$114.5 |
1.82% |
$218.5 |
3.47% |
65.155 |
| BHPFG8 |
2026-08-07 12:48:07 |
20-Aug-2026 |
$65 |
$0.79 |
100 |
5719 |
$79 |
1.25% |
$282 |
4.48% |
65.79 |
| BHPFI8 |
2026-08-06 15:53:57 |
20-Aug-2026 |
$65.01 |
$0.78 |
100 |
624 |
$78 |
1.24% |
$282 |
4.48% |
65.79 |
| BHPSR8 |
2026-08-07 15:41:13 |
20-Aug-2026 |
$66 |
$0.51 |
100 |
17520 |
$51 |
0.81% |
$354 |
5.62% |
66.51 |
| BHP3A7 |
2026-08-07 15:41:13 |
20-Aug-2026 |
$67 |
$0.32 |
100 |
1045 |
$32 |
0.51% |
$435 |
6.91% |
67.32 |
| BHPM28 |
2026-08-07 14:56:26 |
27-Aug-2026 |
$65 |
$1.03 |
100 |
500 |
$103 |
1.64% |
$306 |
4.86% |
66.03 |
| BHPPN8 |
2026-08-07 11:47:08 |
27-Aug-2026 |
$65.01 |
$1.025 |
100 |
95 |
$102.5 |
1.63% |
$306.5 |
4.87% |
66.035 |
| BHPWS7 |
2026-08-06 15:54:56 |
17-Sep-2026 |
$60 |
$4.135 |
100 |
861 |
$413.5 |
6.57% |
$116.5 |
1.85% |
64.135 |
| BHPIK8 |
2026-08-06 10:43:41 |
17-Sep-2026 |
$61 |
$3.45 |
100 |
1258 |
$345 |
5.48% |
$148 |
2.35% |
64.45 |
| BHPMT8 |
2026-08-06 10:42:57 |
17-Sep-2026 |
$63 |
$2.27 |
100 |
1012 |
$227 |
3.6% |
$230 |
3.65% |
65.27 |
| BHPKH8 |
2026-08-06 15:23:34 |
17-Sep-2026 |
$65 |
$1.405 |
100 |
864 |
$140.5 |
2.23% |
$343.5 |
5.45% |
66.405 |
| BHPKJ8 |
2026-08-06 10:15:07 |
17-Sep-2026 |
$65.01 |
$1.27 |
100 |
452 |
$127 |
2.02% |
$331 |
5.26% |
66.28 |
| BHP4P7 |
2026-08-07 10:38:30 |
15-Oct-2026 |
$60.01 |
$4.365 |
100 |
540 |
$436.5 |
6.93% |
$140.5 |
2.23% |
64.375 |
| BHPH88 |
2026-08-07 10:50:00 |
15-Oct-2026 |
$62 |
$3.305 |
100 |
143 |
$330.5 |
5.25% |
$233.5 |
3.71% |
65.305 |
| BHP1T8 |
2026-08-07 14:01:00 |
15-Oct-2026 |
$64 |
$2.345 |
100 |
76 |
$234.5 |
3.72% |
$337.5 |
5.36% |
66.345 |
| BHP1Y8 |
2026-08-07 10:40:57 |
15-Oct-2026 |
$66 |
$1.595 |
100 |
315 |
$159.5 |
2.53% |
$462.5 |
7.34% |
67.595 |
| BHPUS7 |
2026-08-06 11:06:46 |
15-Oct-2026 |
$66.01 |
$1.575 |
100 |
142 |
$157.5 |
2.5% |
$461.5 |
7.33% |
67.585 |
| BHP3E7 |
2026-08-06 15:28:17 |
15-Oct-2026 |
$67 |
$1.3 |
100 |
602 |
$130 |
2.06% |
$533 |
8.46% |
68.3 |
| BHP698 |
2026-08-06 14:07:50 |
19-Nov-2026 |
$53 |
$10.455 |
100 |
26 |
$1045.5 |
16.6% |
$48.5 |
0.77% |
63.455 |
| BHPMP7 |
2026-08-06 12:31:15 |
19-Nov-2026 |
$63.01 |
$3.53 |
100 |
30 |
$353 |
5.61% |
$357 |
5.67% |
66.54 |
| BHPW69 |
2026-08-07 15:57:40 |
17-Dec-2026 |
$48 |
$15.2 |
100 |
280 |
$1520 |
24.14% |
$23 |
0.37% |
63.2 |
| BHPJS8 |
2026-08-06 11:55:59 |
17-Dec-2026 |
$62 |
$4.555 |
100 |
619 |
$455.5 |
7.23% |
$358.5 |
5.69% |
66.555 |
| BHPMX8 |
2026-08-07 11:50:05 |
17-Dec-2026 |
$63 |
$4.07 |
100 |
4600 |
$407 |
6.46% |
$410 |
6.51% |
67.07 |
| BHPMZ8 |
2026-08-06 11:55:23 |
17-Dec-2026 |
$64 |
$3.59 |
100 |
233 |
$359 |
5.7% |
$462 |
7.34% |
67.59 |
| BHP4Y8 |
2026-08-07 14:08:17 |
17-Dec-2026 |
$69 |
$1.835 |
100 |
1670 |
$183.5 |
2.91% |
$786.5 |
12.49% |
70.835 |
| BHPVP7 |
2026-08-06 14:27:49 |
21-Jan-2027 |
$57 |
$8.185 |
100 |
65 |
$818.5 |
13% |
$221.5 |
3.52% |
65.185 |
| BHPWC7 |
2026-08-06 15:44:23 |
21-Jan-2027 |
$63 |
$4.66 |
100 |
53 |
$466 |
7.4% |
$469 |
7.45% |
67.66 |
| BHPWM7 |
2026-08-07 10:21:58 |
21-Jan-2027 |
$65 |
$3.745 |
100 |
420 |
$374.5 |
5.95% |
$577.5 |
9.17% |
68.745 |
| BHPB78 |
2026-08-06 15:45:16 |
21-Jan-2027 |
$67 |
$2.955 |
100 |
282 |
$295.5 |
4.69% |
$698.5 |
11.09% |
69.955 |
| BHPBT8 |
2026-08-06 11:36:03 |
21-Jan-2027 |
$70 |
$2.025 |
100 |
250 |
$202.5 |
3.22% |
$905.5 |
14.38% |
72.025 |
| BHPR38 |
2026-08-06 11:20:56 |
18-Mar-2027 |
$66 |
$4.025 |
100 |
67 |
$402.5 |
6.39% |
$705.5 |
11.2% |
70.025 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
35.23 |
0.12 |
34.61 |
35.26 |
35.1 |
35.26 |
34.78 |
1015545 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLZ59 |
2026-08-06 14:59:56 |
20-Aug-2026 |
$36.5 |
$0.655 |
100 |
60 |
$65.5 |
1.86% |
$192.5 |
5.46% |
37.155 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.98 |
0 |
4.97 |
4.99 |
4.97 |
5.005 |
4.95 |
17930421 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD87 |
2026-08-07 14:58:51 |
17-Sep-2026 |
$4.81 |
$0.195 |
100 |
750 |
$19.5 |
3.92% |
$2.5 |
0.5% |
5.005 |
| TLSMP9 |
2026-08-06 15:32:52 |
15-Oct-2026 |
$4.8 |
$0.25 |
100 |
20 |
$25 |
5.02% |
$7 |
1.41% |
5.05 |
| TLSQL9 |
2026-08-07 13:53:40 |
15-Oct-2026 |
$5.26 |
$0.04 |
100 |
52492 |
$4 |
0.8% |
$32 |
6.43% |
5.3 |
| TLSXD9 |
2026-08-07 15:36:01 |
21-Jan-2027 |
$5 |
$0.185 |
100 |
5644 |
$18.5 |
3.71% |
$20.5 |
4.12% |
5.185 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.