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
|
61.35 |
-2.1 |
61.29 |
61.35 |
61.4 |
61.48 |
60.87 |
7921182 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJ39 |
2026-08-14 15:35:20 |
20-Aug-2026 |
$48.01 |
$13.38 |
100 |
759 |
$1338 |
21.81% |
$4 |
0.07% |
61.39 |
| BHP167 |
2026-08-13 13:10:27 |
20-Aug-2026 |
$54.01 |
$7.445 |
100 |
212 |
$744.5 |
12.14% |
$10.5 |
0.17% |
61.455 |
| BHPXZ7 |
2026-08-14 14:28:45 |
20-Aug-2026 |
$58 |
$3.615 |
100 |
1151 |
$361.5 |
5.89% |
$26.5 |
0.43% |
61.615 |
| BHP269 |
2026-08-14 13:59:23 |
20-Aug-2026 |
$59.01 |
$2.745 |
100 |
1800 |
$274.5 |
4.47% |
$40.5 |
0.66% |
61.755 |
| BHPCW8 |
2026-08-14 15:39:12 |
20-Aug-2026 |
$60.01 |
$1.975 |
100 |
6136 |
$197.5 |
3.22% |
$63.5 |
1.04% |
61.985 |
| BHPCY8 |
2026-08-14 13:50:04 |
20-Aug-2026 |
$61 |
$1.34 |
100 |
939 |
$134 |
2.18% |
$99 |
1.61% |
62.34 |
| BHPD58 |
2026-08-14 15:09:11 |
20-Aug-2026 |
$62.01 |
$0.83 |
100 |
1312 |
$83 |
1.35% |
$149 |
2.43% |
62.84 |
| BHPD78 |
2026-08-14 14:29:24 |
20-Aug-2026 |
$63 |
$0.48 |
100 |
1422 |
$48 |
0.78% |
$213 |
3.47% |
63.48 |
| BHPEP8 |
2026-08-14 10:29:02 |
20-Aug-2026 |
$63.01 |
$0.48 |
100 |
5405 |
$48 |
0.78% |
$214 |
3.49% |
63.49 |
| BHPF78 |
2026-08-14 14:43:39 |
20-Aug-2026 |
$64 |
$0.26 |
100 |
2040 |
$26 |
0.42% |
$291 |
4.74% |
64.26 |
| BHPF98 |
2026-08-14 10:17:05 |
20-Aug-2026 |
$64.01 |
$0.255 |
100 |
1811 |
$25.5 |
0.42% |
$291.5 |
4.75% |
64.265 |
| BHPFG8 |
2026-08-14 10:18:26 |
20-Aug-2026 |
$65 |
$0.13 |
100 |
5915 |
$13 |
0.21% |
$378 |
6.16% |
65.13 |
| BHPSR8 |
2026-08-14 15:39:58 |
20-Aug-2026 |
$66 |
$0.06 |
100 |
17658 |
$6 |
0.1% |
$471 |
7.68% |
66.06 |
| BHP3A7 |
2026-08-14 13:36:48 |
20-Aug-2026 |
$67 |
$0.025 |
100 |
1348 |
$2.5 |
0.04% |
$567.5 |
9.25% |
67.025 |
| BHP488 |
2026-08-13 12:19:06 |
20-Aug-2026 |
$68 |
$0.01 |
100 |
3135 |
$1 |
0.02% |
$666 |
10.86% |
68.01 |
| BHP4C8 |
2026-08-13 12:19:05 |
20-Aug-2026 |
$69 |
$0.004 |
100 |
1740 |
$0.4 |
0.01% |
$765.4 |
12.48% |
69.004 |
| BHPL48 |
2026-08-14 15:45:21 |
27-Aug-2026 |
$61 |
$1.645 |
100 |
37 |
$164.5 |
2.68% |
$129.5 |
2.11% |
62.645 |
| BHPLX8 |
2026-08-13 15:14:33 |
27-Aug-2026 |
$63 |
$0.77 |
100 |
112 |
$77 |
1.26% |
$242 |
3.94% |
63.77 |
| BHPLZ8 |
2026-08-14 11:20:42 |
27-Aug-2026 |
$64 |
$0.49 |
100 |
257 |
$49 |
0.8% |
$314 |
5.12% |
64.49 |
| BHPM28 |
2026-08-14 14:28:48 |
27-Aug-2026 |
$65 |
$0.295 |
100 |
96 |
$29.5 |
0.48% |
$394.5 |
6.43% |
65.295 |
| BHPN68 |
2026-08-13 12:24:51 |
27-Aug-2026 |
$69 |
$0.025 |
100 |
201 |
$2.5 |
0.04% |
$767.5 |
12.51% |
69.025 |
| BHPRY8 |
2026-08-13 11:29:57 |
17-Sep-2026 |
$30.01 |
$30.275 |
100 |
21 |
$3027.5 |
49.35% |
$-106.5 |
-1.74% |
60.285 |
| BHPJZ7 |
2026-08-14 10:18:00 |
17-Sep-2026 |
$43.01 |
$17.33 |
100 |
108 |
$1733 |
28.25% |
$-101 |
-1.65% |
60.34 |
| BHPIK8 |
2026-08-14 10:54:12 |
17-Sep-2026 |
$61 |
$2.065 |
100 |
1068 |
$206.5 |
3.37% |
$171.5 |
2.8% |
63.065 |
| BHP0D7 |
2026-08-14 10:36:22 |
17-Sep-2026 |
$62.01 |
$1.4 |
100 |
1142 |
$140 |
2.28% |
$206 |
3.36% |
63.41 |
| BHPMT8 |
2026-08-14 15:23:03 |
17-Sep-2026 |
$63 |
$1.17 |
100 |
1752 |
$117 |
1.91% |
$282 |
4.6% |
64.17 |
| BHPMV8 |
2026-08-13 13:53:03 |
17-Sep-2026 |
$64 |
$0.85 |
100 |
1652 |
$85 |
1.39% |
$350 |
5.7% |
64.85 |
| BHPKH8 |
2026-08-13 11:11:30 |
17-Sep-2026 |
$65 |
$0.605 |
100 |
880 |
$60.5 |
0.99% |
$425.5 |
6.94% |
65.605 |
| BHPKJ8 |
2026-08-14 11:32:09 |
17-Sep-2026 |
$65.01 |
$0.555 |
100 |
471 |
$55.5 |
0.9% |
$421.5 |
6.87% |
65.565 |
| BHPKL8 |
2026-08-14 11:14:38 |
17-Sep-2026 |
$66 |
$0.425 |
100 |
493 |
$42.5 |
0.69% |
$507.5 |
8.27% |
66.425 |
| BHP457 |
2026-08-14 10:36:26 |
15-Oct-2026 |
$59.01 |
$3.605 |
100 |
40 |
$360.5 |
5.88% |
$126.5 |
2.06% |
62.615 |
| BHPH48 |
2026-08-13 11:26:27 |
15-Oct-2026 |
$60 |
$3.115 |
100 |
2608 |
$311.5 |
5.08% |
$176.5 |
2.88% |
63.115 |
| BHPHA8 |
2026-08-14 13:51:53 |
15-Oct-2026 |
$63 |
$1.695 |
100 |
0 |
$169.5 |
2.76% |
$334.5 |
5.45% |
64.695 |
| BHP1Y8 |
2026-08-13 10:53:42 |
15-Oct-2026 |
$66 |
$0.84 |
100 |
344 |
$84 |
1.37% |
$549 |
8.95% |
66.84 |
| BHPPT8 |
2026-08-14 13:48:52 |
19-Nov-2026 |
$59.01 |
$4.385 |
100 |
265 |
$438.5 |
7.15% |
$204.5 |
3.33% |
63.395 |
| BHP659 |
2026-08-14 10:48:33 |
19-Nov-2026 |
$66 |
$1.475 |
100 |
145 |
$147.5 |
2.4% |
$612.5 |
9.98% |
67.475 |
| BHP938 |
2026-08-13 13:12:00 |
19-Nov-2026 |
$72 |
$0.43 |
100 |
1260 |
$43 |
0.7% |
$1108 |
18.06% |
72.43 |
| BHPIL8 |
2026-08-13 11:26:37 |
17-Dec-2026 |
$55.01 |
$7.735 |
100 |
30 |
$773.5 |
12.61% |
$139.5 |
2.27% |
62.745 |
| BHPKE7 |
2026-08-14 15:56:30 |
17-Dec-2026 |
$59 |
$5.13 |
100 |
52 |
$513 |
8.36% |
$278 |
4.53% |
64.13 |
| BHPWU7 |
2026-08-14 11:59:48 |
17-Dec-2026 |
$60 |
$4.555 |
100 |
180 |
$455.5 |
7.42% |
$320.5 |
5.22% |
64.555 |
| BHPIO8 |
2026-08-14 11:36:11 |
17-Dec-2026 |
$61 |
$4.05 |
100 |
293 |
$405 |
6.6% |
$370 |
6.03% |
65.05 |
| BHP888 |
2026-08-14 10:36:32 |
17-Dec-2026 |
$70.01 |
$1.075 |
100 |
24 |
$107.5 |
1.75% |
$973.5 |
15.87% |
71.085 |
| BHPQU8 |
2026-08-14 14:19:51 |
21-Jan-2027 |
$74 |
$0.72 |
100 |
2475 |
$72 |
1.17% |
$1337 |
21.79% |
74.72 |
| BHPAX7 |
2026-08-14 14:39:42 |
18-Mar-2027 |
$61 |
$5.24 |
100 |
180 |
$524 |
8.54% |
$489 |
7.97% |
66.24 |
| BHPH57 |
2026-08-13 14:07:02 |
18-Mar-2027 |
$63 |
$4.305 |
100 |
212 |
$430.5 |
7.02% |
$595.5 |
9.71% |
67.305 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
33.69 |
-0.17 |
33.07 |
33.98 |
33.4 |
33.76 |
33.3 |
1322330 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLS79 |
2026-08-14 14:13:52 |
20-Aug-2026 |
$34 |
$0.885 |
100 |
10 |
$88.5 |
2.63% |
$119.5 |
3.55% |
34.885 |
| BSLVO9 |
2026-08-14 11:32:25 |
17-Sep-2026 |
$34.85 |
$0.785 |
103 |
20 |
$80.86 |
2.33% |
$200.34 |
5.77% |
35.635 |
| BSLSB9 |
2026-08-14 11:44:16 |
15-Oct-2026 |
$34 |
$1.295 |
100 |
10 |
$129.5 |
3.84% |
$160.5 |
4.76% |
35.295 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.78 |
-0.06 |
4.78 |
4.79 |
4.83 |
4.865 |
4.75 |
41830676 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX9 |
2026-08-13 13:00:30 |
20-Aug-2026 |
$4.8 |
$0.045 |
100 |
2500 |
$4.5 |
0.94% |
$6.5 |
1.36% |
4.845 |
| TLSFZ9 |
2026-08-13 15:20:34 |
20-Aug-2026 |
$4.9 |
$0.01 |
100 |
50 |
$1 |
0.21% |
$13 |
2.72% |
4.91 |
| TLSGY9 |
2026-08-13 12:31:23 |
20-Aug-2026 |
$5.01 |
$0.001 |
100 |
1935 |
$0.1 |
0.02% |
$23.1 |
4.83% |
5.011 |
| TLSCO8 |
2026-08-13 16:08:02 |
17-Sep-2026 |
$4.6 |
$0.2 |
100 |
750 |
$20 |
4.18% |
$2 |
0.42% |
4.8 |
| TLSCQ8 |
2026-08-14 10:36:07 |
17-Sep-2026 |
$4.8 |
$0.06 |
100 |
800 |
$6 |
1.26% |
$8 |
1.67% |
4.86 |
| TLSD87 |
2026-08-14 14:33:41 |
17-Sep-2026 |
$4.81 |
$0.045 |
100 |
758 |
$4.5 |
0.94% |
$7.5 |
1.57% |
4.855 |
| TLSU77 |
2026-08-13 14:20:01 |
17-Sep-2026 |
$4.91 |
$0.02 |
100 |
2071 |
$2 |
0.42% |
$15 |
3.14% |
4.93 |
| TLSMT9 |
2026-08-14 14:33:43 |
15-Oct-2026 |
$5 |
$0.025 |
100 |
450 |
$2.5 |
0.52% |
$24.5 |
5.13% |
5.025 |
| TLSRI9 |
2026-08-13 15:07:19 |
19-Nov-2026 |
$4.6 |
$0.22 |
100 |
20 |
$22 |
4.6% |
$4 |
0.84% |
4.82 |
| TLSRM9 |
2026-08-14 13:40:25 |
19-Nov-2026 |
$4.8 |
$0.105 |
100 |
600 |
$10.5 |
2.2% |
$12.5 |
2.62% |
4.905 |
| TLSZ88 |
2026-08-14 11:00:41 |
17-Dec-2026 |
$4.51 |
$0.31 |
100 |
1002 |
$31 |
6.49% |
$4 |
0.84% |
4.82 |
| TLSYI8 |
2026-08-14 14:24:54 |
17-Dec-2026 |
$4.7 |
$0.18 |
100 |
160 |
$18 |
3.77% |
$10 |
2.09% |
4.88 |
| TLSXD9 |
2026-08-13 12:51:02 |
21-Jan-2027 |
$5 |
$0.08 |
100 |
60 |
$8 |
1.67% |
$30 |
6.28% |
5.08 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.