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
|
60.87 |
-2.57 |
60.86 |
60.88 |
60.5 |
61.14 |
60.27 |
7950459 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP2K7 |
2026-09-11 10:31:14 |
17-Sep-2026 |
$23.01 |
$37.875 |
100 |
90 |
$3787.5 |
62.22% |
$1.5 |
0.02% |
60.885 |
| BHPQG7 |
2026-09-11 11:38:14 |
17-Sep-2026 |
$42.51 |
$18.39 |
100 |
99 |
$1839 |
30.21% |
$3 |
0.05% |
60.9 |
| BHPK47 |
2026-09-10 12:04:49 |
17-Sep-2026 |
$45.01 |
$15.895 |
100 |
282 |
$1589.5 |
26.11% |
$3.5 |
0.06% |
60.905 |
| BHPS18 |
2026-09-11 12:06:23 |
17-Sep-2026 |
$50.01 |
$10.91 |
100 |
1609 |
$1091 |
17.92% |
$5 |
0.08% |
60.92 |
| BHP0Z9 |
2026-09-10 13:17:07 |
17-Sep-2026 |
$52.01 |
$8.945 |
100 |
377 |
$894.5 |
14.7% |
$8.5 |
0.14% |
60.955 |
| BHPNM7 |
2026-09-10 10:24:38 |
17-Sep-2026 |
$54.01 |
$7 |
100 |
497 |
$700 |
11.5% |
$14 |
0.23% |
61.01 |
| BHPJD7 |
2026-09-11 14:32:59 |
17-Sep-2026 |
$58 |
$3.3 |
100 |
339 |
$330 |
5.42% |
$43 |
0.71% |
61.3 |
| BHP437 |
2026-09-11 10:44:52 |
17-Sep-2026 |
$59.01 |
$2.48 |
100 |
203 |
$248 |
4.07% |
$62 |
1.02% |
61.49 |
| BHP0P7 |
2026-09-11 15:16:55 |
17-Sep-2026 |
$60.01 |
$1.77 |
100 |
535 |
$177 |
2.91% |
$91 |
1.49% |
61.78 |
| BHPIK8 |
2026-09-11 11:43:32 |
17-Sep-2026 |
$61 |
$1.19 |
100 |
10 |
$119 |
1.95% |
$132 |
2.17% |
62.19 |
| BHP047 |
2026-09-11 10:35:41 |
17-Sep-2026 |
$61.01 |
$1.185 |
100 |
572 |
$118.5 |
1.95% |
$132.5 |
2.18% |
62.195 |
| BHPJQ8 |
2026-09-11 15:22:09 |
17-Sep-2026 |
$62 |
$0.745 |
100 |
605 |
$74.5 |
1.22% |
$187.5 |
3.08% |
62.745 |
| BHP0D7 |
2026-09-11 11:54:31 |
17-Sep-2026 |
$62.01 |
$0.74 |
100 |
1191 |
$74 |
1.22% |
$188 |
3.09% |
62.75 |
| BHPMT8 |
2026-09-11 14:54:43 |
17-Sep-2026 |
$63 |
$0.435 |
100 |
1735 |
$43.5 |
0.71% |
$256.5 |
4.21% |
63.435 |
| BHP838 |
2026-09-11 10:36:14 |
17-Sep-2026 |
$63.01 |
$0.43 |
100 |
856 |
$43 |
0.71% |
$257 |
4.22% |
63.44 |
| BHPMV8 |
2026-09-11 12:22:14 |
17-Sep-2026 |
$64 |
$0.24 |
100 |
1694 |
$24 |
0.39% |
$337 |
5.54% |
64.24 |
| BHPKH8 |
2026-09-11 11:30:49 |
17-Sep-2026 |
$65 |
$0.125 |
100 |
1141 |
$12.5 |
0.21% |
$425.5 |
6.99% |
65.125 |
| BHPKJ8 |
2026-09-10 10:57:04 |
17-Sep-2026 |
$65.01 |
$0.125 |
100 |
1613 |
$12.5 |
0.21% |
$426.5 |
7.01% |
65.135 |
| BHPKL8 |
2026-09-11 16:12:18 |
17-Sep-2026 |
$66 |
$0.06 |
100 |
1596 |
$6 |
0.1% |
$519 |
8.53% |
66.06 |
| BHPL98 |
2026-09-10 12:51:03 |
17-Sep-2026 |
$68 |
$0.015 |
100 |
2365 |
$1.5 |
0.02% |
$714.5 |
11.74% |
68.015 |
| BHPJP9 |
2026-09-11 11:05:52 |
24-Sep-2026 |
$58 |
$3.6 |
100 |
2 |
$360 |
5.91% |
$73 |
1.2% |
61.6 |
| BHPJR9 |
2026-09-11 13:02:21 |
24-Sep-2026 |
$59 |
$2.865 |
100 |
284 |
$286.5 |
4.71% |
$99.5 |
1.63% |
61.865 |
| BHPJT9 |
2026-09-10 15:58:05 |
24-Sep-2026 |
$60 |
$2.21 |
100 |
30 |
$221 |
3.63% |
$134 |
2.2% |
62.21 |
| BHPJX9 |
2026-09-11 11:35:08 |
24-Sep-2026 |
$61 |
$1.65 |
100 |
205 |
$165 |
2.71% |
$178 |
2.92% |
62.65 |
| BHPK29 |
2026-09-10 10:36:56 |
24-Sep-2026 |
$62 |
$1.185 |
100 |
1 |
$118.5 |
1.95% |
$231.5 |
3.8% |
63.185 |
| BHPLF9 |
2026-09-10 15:53:07 |
24-Sep-2026 |
$63.01 |
$0.81 |
100 |
66 |
$81 |
1.33% |
$295 |
4.85% |
63.82 |
| BHPK69 |
2026-09-11 10:26:46 |
24-Sep-2026 |
$64 |
$0.535 |
100 |
145 |
$53.5 |
0.88% |
$366.5 |
6.02% |
64.535 |
| BHPKE9 |
2026-09-11 15:56:57 |
24-Sep-2026 |
$65 |
$0.34 |
100 |
290 |
$34 |
0.56% |
$447 |
7.34% |
65.34 |
| BHPKM9 |
2026-09-11 15:52:00 |
24-Sep-2026 |
$67 |
$0.13 |
100 |
663 |
$13 |
0.21% |
$626 |
10.28% |
67.13 |
| BHPQI9 |
2026-09-11 13:04:31 |
01-Oct-2026 |
$62 |
$1.53 |
100 |
2951 |
$153 |
2.51% |
$266 |
4.37% |
63.53 |
| BHPGD7 |
2026-09-10 11:51:56 |
15-Oct-2026 |
$49.01 |
$12.195 |
100 |
156 |
$1219.5 |
20.03% |
$33.5 |
0.55% |
61.205 |
| BHPXE9 |
2026-09-11 12:03:01 |
15-Oct-2026 |
$57.01 |
$5.12 |
100 |
231 |
$512 |
8.41% |
$126 |
2.07% |
62.13 |
| BHPH48 |
2026-09-11 12:01:22 |
15-Oct-2026 |
$60 |
$3.11 |
100 |
2605 |
$311 |
5.11% |
$224 |
3.68% |
63.11 |
| BHPH68 |
2026-09-11 15:59:33 |
15-Oct-2026 |
$61 |
$2.555 |
100 |
92 |
$255.5 |
4.2% |
$268.5 |
4.41% |
63.555 |
| BHPHA8 |
2026-09-11 10:47:13 |
15-Oct-2026 |
$63 |
$1.66 |
100 |
641 |
$166 |
2.73% |
$379 |
6.23% |
64.66 |
| BHPML7 |
2026-09-10 15:40:40 |
15-Oct-2026 |
$63.01 |
$1.655 |
100 |
496 |
$165.5 |
2.72% |
$379.5 |
6.23% |
64.665 |
| BHP1T8 |
2026-09-10 15:01:23 |
15-Oct-2026 |
$64 |
$1.31 |
100 |
822 |
$131 |
2.15% |
$444 |
7.29% |
65.31 |
| BHP1Y8 |
2026-09-11 15:56:55 |
15-Oct-2026 |
$66 |
$0.775 |
100 |
1293 |
$77.5 |
1.27% |
$590.5 |
9.7% |
66.775 |
| BHPUS7 |
2026-09-11 12:01:16 |
15-Oct-2026 |
$66.01 |
$0.775 |
100 |
365 |
$77.5 |
1.27% |
$591.5 |
9.72% |
66.785 |
| BHP8O8 |
2026-09-11 13:08:39 |
15-Oct-2026 |
$70 |
$0.24 |
100 |
970 |
$24 |
0.39% |
$937 |
15.39% |
70.24 |
| BHP658 |
2026-09-10 15:41:15 |
19-Nov-2026 |
$54 |
$8.33 |
100 |
30 |
$833 |
13.68% |
$146 |
2.4% |
62.33 |
| BHP6P8 |
2026-09-11 15:02:56 |
19-Nov-2026 |
$59 |
$4.78 |
100 |
220 |
$478 |
7.85% |
$291 |
4.78% |
63.78 |
| BHP619 |
2026-09-11 11:30:10 |
19-Nov-2026 |
$61 |
$3.665 |
100 |
101 |
$366.5 |
6.02% |
$379.5 |
6.23% |
64.665 |
| BHP649 |
2026-09-11 14:41:46 |
19-Nov-2026 |
$64 |
$2.33 |
100 |
462 |
$233 |
3.83% |
$546 |
8.97% |
66.33 |
| BHP699 |
2026-09-11 15:25:07 |
19-Nov-2026 |
$65 |
$1.97 |
100 |
492 |
$197 |
3.24% |
$610 |
10.02% |
66.97 |
| BHP829 |
2026-09-11 10:40:09 |
19-Nov-2026 |
$70 |
$0.76 |
100 |
928 |
$76 |
1.25% |
$989 |
16.25% |
70.76 |
| BHPWR8 |
2026-09-10 13:19:45 |
19-Nov-2026 |
$70.01 |
$0.76 |
100 |
16635 |
$76 |
1.25% |
$990 |
16.26% |
70.77 |
| BHPWT8 |
2026-09-11 10:35:55 |
19-Nov-2026 |
$71.01 |
$0.62 |
100 |
695 |
$62 |
1.02% |
$1076 |
17.68% |
71.63 |
| BHPUS9 |
2026-09-11 11:05:06 |
17-Dec-2026 |
$24.01 |
$37.155 |
100 |
120 |
$3715.5 |
61.04% |
$29.5 |
0.48% |
61.165 |
| BHP5N7 |
2026-09-10 13:24:48 |
17-Dec-2026 |
$53 |
$9.685 |
100 |
127 |
$968.5 |
15.91% |
$181.5 |
2.98% |
62.685 |
| BHPIP8 |
2026-09-11 15:08:33 |
17-Dec-2026 |
$56.01 |
$7.405 |
100 |
35 |
$740.5 |
12.17% |
$254.5 |
4.18% |
63.415 |
| BHPGU7 |
2026-09-11 10:52:20 |
17-Dec-2026 |
$57 |
$6.72 |
100 |
494 |
$672 |
11.04% |
$285 |
4.68% |
63.72 |
| BHPMZ8 |
2026-09-10 12:21:30 |
17-Dec-2026 |
$64 |
$2.99 |
100 |
1425 |
$299 |
4.91% |
$612 |
10.05% |
66.99 |
| BHPR18 |
2026-09-10 12:21:23 |
17-Dec-2026 |
$65 |
$2.595 |
100 |
740 |
$259.5 |
4.26% |
$672.5 |
11.05% |
67.595 |
| BHPST8 |
2026-09-10 12:39:29 |
17-Dec-2026 |
$66 |
$2.27 |
100 |
760 |
$227 |
3.73% |
$740 |
12.16% |
68.27 |
| BHP3P7 |
2026-09-11 13:50:02 |
17-Dec-2026 |
$67 |
$1.94 |
100 |
580 |
$194 |
3.19% |
$807 |
13.26% |
68.94 |
| BHP4S8 |
2026-09-11 13:42:25 |
17-Dec-2026 |
$68 |
$1.685 |
100 |
331 |
$168.5 |
2.77% |
$881.5 |
14.48% |
69.685 |
| BHP4Y8 |
2026-09-10 15:23:48 |
17-Dec-2026 |
$69 |
$1.425 |
100 |
1636 |
$142.5 |
2.34% |
$955.5 |
15.7% |
70.425 |
| BHP8C8 |
2026-09-10 12:21:42 |
17-Dec-2026 |
$70 |
$1.22 |
100 |
780 |
$122 |
2% |
$1035 |
17% |
71.22 |
| BHP888 |
2026-09-11 11:12:36 |
17-Dec-2026 |
$70.01 |
$1.215 |
100 |
140 |
$121.5 |
2% |
$1035.5 |
17.01% |
71.225 |
| BHP948 |
2026-09-10 12:20:28 |
17-Dec-2026 |
$72 |
$0.875 |
100 |
180 |
$87.5 |
1.44% |
$1200.5 |
19.72% |
72.875 |
| BHPVH7 |
2026-09-11 12:09:42 |
21-Jan-2027 |
$53 |
$10.145 |
100 |
1150 |
$1014.5 |
16.67% |
$227.5 |
3.74% |
63.145 |
| BHPWA7 |
2026-09-10 10:47:19 |
21-Jan-2027 |
$62 |
$4.455 |
100 |
100 |
$445.5 |
7.32% |
$558.5 |
9.18% |
66.455 |
| BHPMN9 |
2026-09-11 11:40:27 |
18-Feb-2027 |
$56 |
$8.445 |
100 |
96 |
$844.5 |
13.87% |
$357.5 |
5.87% |
64.445 |
| BHPJC9 |
2026-09-10 10:48:37 |
18-Feb-2027 |
$57 |
$7.79 |
100 |
100 |
$779 |
12.8% |
$392 |
6.44% |
64.79 |
| BHPK87 |
2026-09-10 12:34:23 |
18-Mar-2027 |
$50.01 |
$12.53 |
100 |
115 |
$1253 |
20.58% |
$167 |
2.74% |
62.54 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.21 |
-0.61 |
30 |
30.6 |
30.39 |
30.48 |
29.95 |
1523907 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLCJ9 |
2026-09-11 15:48:25 |
17-Sep-2026 |
$30.31 |
$0.39 |
105 |
78 |
$40.95 |
1.29% |
$51.45 |
1.62% |
30.7 |
| BSLRO9 |
2026-09-11 15:44:33 |
15-Oct-2026 |
$30.33 |
$0.87 |
102 |
46 |
$88.74 |
2.88% |
$100.98 |
3.28% |
31.2 |
| BSLRZ8 |
2026-09-11 13:11:08 |
17-Dec-2026 |
$30.3 |
$1.675 |
105 |
0 |
$175.88 |
5.54% |
$185.33 |
5.84% |
31.975 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.83 |
0.05 |
4.81 |
4.83 |
4.77 |
4.83 |
4.77 |
20237978 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD58 |
2026-09-11 10:21:21 |
17-Sep-2026 |
$4.61 |
$0.235 |
100 |
1500 |
$23.5 |
4.87% |
$1.5 |
0.31% |
4.845 |
| TLSCQ8 |
2026-09-10 12:51:29 |
17-Sep-2026 |
$4.8 |
$0.075 |
100 |
1300 |
$7.5 |
1.55% |
$4.5 |
0.93% |
4.875 |
| TLSQT9 |
2026-09-11 10:18:38 |
15-Oct-2026 |
$0.01 |
$4.83 |
100 |
150 |
$483 |
100% |
$1 |
0.21% |
4.84 |
| TLSMR9 |
2026-09-11 15:37:55 |
15-Oct-2026 |
$4.9 |
$0.065 |
100 |
1548 |
$6.5 |
1.35% |
$13.5 |
2.8% |
4.965 |
| TLSQH9 |
2026-09-11 12:02:44 |
15-Oct-2026 |
$4.91 |
$0.06 |
100 |
320 |
$6 |
1.24% |
$14 |
2.9% |
4.97 |
| TLSQL9 |
2026-09-10 14:12:41 |
15-Oct-2026 |
$5.26 |
$0.003 |
100 |
52200 |
$0.3 |
0.06% |
$43.3 |
8.96% |
5.263 |
| TLSRQ9 |
2026-09-11 11:13:15 |
19-Nov-2026 |
$5 |
$0.055 |
100 |
560 |
$5.5 |
1.14% |
$22.5 |
4.66% |
5.055 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.