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
|
63.45 |
-0.48 |
63.35 |
63.7 |
63.49 |
63.885 |
63.26 |
4155212 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPEI8 |
2026-08-10 13:43:36 |
13-Aug-2026 |
$62 |
$1.545 |
100 |
945 |
$154.5 |
2.43% |
$9.5 |
0.15% |
63.545 |
| BHPFT8 |
2026-08-12 11:34:01 |
13-Aug-2026 |
$62.01 |
$1.535 |
100 |
40 |
$153.5 |
2.42% |
$9.5 |
0.15% |
63.545 |
| BHPEM8 |
2026-08-12 13:01:26 |
13-Aug-2026 |
$64 |
$0.23 |
100 |
2592 |
$23 |
0.36% |
$78 |
1.23% |
64.23 |
| BHPFX8 |
2026-08-10 10:13:40 |
13-Aug-2026 |
$64.01 |
$0.225 |
100 |
430 |
$22.5 |
0.35% |
$78.5 |
1.24% |
64.235 |
| BHPEQ8 |
2026-08-12 13:33:36 |
13-Aug-2026 |
$65 |
$0.04 |
100 |
941 |
$4 |
0.06% |
$159 |
2.51% |
65.04 |
| BHPIS8 |
2026-08-10 11:07:47 |
13-Aug-2026 |
$66.01 |
$0.003 |
100 |
100 |
$0.3 |
0% |
$256.3 |
4.04% |
66.013 |
| BHP8Q8 |
2026-08-11 11:54:58 |
20-Aug-2026 |
$52.01 |
$11.495 |
100 |
554 |
$1149.5 |
18.12% |
$5.5 |
0.09% |
63.505 |
| BHPXO7 |
2026-08-11 15:57:30 |
20-Aug-2026 |
$53 |
$10.51 |
100 |
327 |
$1051 |
16.56% |
$6 |
0.09% |
63.51 |
| BHPXZ7 |
2026-08-12 10:52:55 |
20-Aug-2026 |
$58 |
$5.63 |
100 |
1216 |
$563 |
8.87% |
$18 |
0.28% |
63.63 |
| BHPY27 |
2026-08-10 10:39:53 |
20-Aug-2026 |
$59 |
$4.71 |
100 |
1811 |
$471 |
7.42% |
$26 |
0.41% |
63.71 |
| BHPY47 |
2026-08-11 13:59:19 |
20-Aug-2026 |
$60 |
$3.84 |
100 |
10357 |
$384 |
6.05% |
$39 |
0.61% |
63.84 |
| BHPCY8 |
2026-08-12 12:08:06 |
20-Aug-2026 |
$61 |
$3.03 |
100 |
954 |
$303 |
4.78% |
$58 |
0.91% |
64.03 |
| BHPD18 |
2026-08-11 12:56:18 |
20-Aug-2026 |
$61.01 |
$3.02 |
100 |
1294 |
$302 |
4.76% |
$58 |
0.91% |
64.03 |
| BHPD78 |
2026-08-12 11:32:10 |
20-Aug-2026 |
$63 |
$1.665 |
100 |
1395 |
$166.5 |
2.62% |
$121.5 |
1.91% |
64.665 |
| BHPEP8 |
2026-08-12 15:33:32 |
20-Aug-2026 |
$63.01 |
$1.655 |
100 |
255 |
$165.5 |
2.61% |
$121.5 |
1.91% |
64.665 |
| BHPF78 |
2026-08-11 14:37:01 |
20-Aug-2026 |
$64 |
$1.14 |
100 |
2038 |
$114 |
1.8% |
$169 |
2.66% |
65.14 |
| BHPF98 |
2026-08-10 14:08:59 |
20-Aug-2026 |
$64.01 |
$1.135 |
100 |
1776 |
$113.5 |
1.79% |
$169.5 |
2.67% |
65.145 |
| BHPFG8 |
2026-08-11 16:09:09 |
20-Aug-2026 |
$65 |
$0.745 |
100 |
5751 |
$74.5 |
1.17% |
$229.5 |
3.62% |
65.745 |
| BHPFI8 |
2026-08-10 11:15:33 |
20-Aug-2026 |
$65.01 |
$0.74 |
100 |
703 |
$74 |
1.17% |
$230 |
3.62% |
65.75 |
| BHPSR8 |
2026-08-12 13:45:53 |
20-Aug-2026 |
$66 |
$0.455 |
100 |
17676 |
$45.5 |
0.72% |
$300.5 |
4.74% |
66.455 |
| BHP3A7 |
2026-08-12 11:16:01 |
20-Aug-2026 |
$67 |
$0.265 |
100 |
1367 |
$26.5 |
0.42% |
$381.5 |
6.01% |
67.265 |
| BHP4C8 |
2026-08-12 15:29:54 |
20-Aug-2026 |
$69 |
$0.08 |
100 |
1590 |
$8 |
0.13% |
$563 |
8.87% |
69.08 |
| BHP8E8 |
2026-08-11 15:59:27 |
20-Aug-2026 |
$70 |
$0.04 |
100 |
601 |
$4 |
0.06% |
$659 |
10.39% |
70.04 |
| BHPLZ8 |
2026-08-12 15:36:58 |
27-Aug-2026 |
$64 |
$1.445 |
100 |
7 |
$144.5 |
2.28% |
$199.5 |
3.14% |
65.445 |
| BHPM28 |
2026-08-12 10:19:23 |
27-Aug-2026 |
$65 |
$1.025 |
100 |
96 |
$102.5 |
1.62% |
$257.5 |
4.06% |
66.025 |
| BHPPP8 |
2026-08-11 11:53:19 |
27-Aug-2026 |
$66.01 |
$0.695 |
100 |
1 |
$69.5 |
1.1% |
$325.5 |
5.13% |
66.705 |
| BHPM68 |
2026-08-10 10:58:38 |
27-Aug-2026 |
$67 |
$0.46 |
100 |
80 |
$46 |
0.72% |
$401 |
6.32% |
67.46 |
| BHPN68 |
2026-08-11 13:35:36 |
27-Aug-2026 |
$69 |
$0.175 |
100 |
1 |
$17.5 |
0.28% |
$572.5 |
9.02% |
69.175 |
| BHP2K7 |
2026-08-10 10:51:53 |
17-Sep-2026 |
$23.01 |
$39.37 |
100 |
128 |
$3937 |
62.05% |
$-107 |
-1.69% |
62.38 |
| BHP5F8 |
2026-08-12 15:14:18 |
17-Sep-2026 |
$54 |
$9.645 |
100 |
1740 |
$964.5 |
15.2% |
$19.5 |
0.31% |
63.645 |
| BHPMT8 |
2026-08-11 12:20:24 |
17-Sep-2026 |
$63 |
$2.315 |
100 |
1752 |
$231.5 |
3.65% |
$186.5 |
2.94% |
65.315 |
| BHP838 |
2026-08-10 14:29:43 |
17-Sep-2026 |
$63.01 |
$2.055 |
100 |
376 |
$205.5 |
3.24% |
$161.5 |
2.55% |
65.065 |
| BHPKH8 |
2026-08-12 13:01:18 |
17-Sep-2026 |
$65 |
$1.385 |
100 |
875 |
$138.5 |
2.18% |
$293.5 |
4.63% |
66.385 |
| BHPKJ8 |
2026-08-12 10:54:08 |
17-Sep-2026 |
$65.01 |
$1.245 |
100 |
456 |
$124.5 |
1.96% |
$280.5 |
4.42% |
66.255 |
| BHPKN8 |
2026-08-12 11:13:57 |
17-Sep-2026 |
$66.01 |
$0.945 |
100 |
153 |
$94.5 |
1.49% |
$350.5 |
5.52% |
66.955 |
| BHPLB8 |
2026-08-12 12:17:48 |
17-Sep-2026 |
$68.01 |
$0.51 |
100 |
120 |
$51 |
0.8% |
$507 |
7.99% |
68.52 |
| BHPLF8 |
2026-08-12 15:05:16 |
17-Sep-2026 |
$69 |
$0.385 |
100 |
200 |
$38.5 |
0.61% |
$593.5 |
9.35% |
69.385 |
| BHPLQ8 |
2026-08-10 14:17:21 |
17-Sep-2026 |
$70.01 |
$0.26 |
100 |
815 |
$26 |
0.41% |
$682 |
10.75% |
70.27 |
| BHPH48 |
2026-08-11 10:17:17 |
15-Oct-2026 |
$60 |
$4.665 |
100 |
2611 |
$466.5 |
7.35% |
$121.5 |
1.91% |
64.665 |
| BHP4A7 |
2026-08-11 12:59:02 |
15-Oct-2026 |
$61.01 |
$3.87 |
100 |
91 |
$387 |
6.1% |
$143 |
2.25% |
64.88 |
| BHPUQ7 |
2026-08-10 15:03:37 |
15-Oct-2026 |
$65.01 |
$1.9 |
100 |
125 |
$190 |
2.99% |
$346 |
5.45% |
66.91 |
| BHP1Y8 |
2026-08-11 12:09:10 |
15-Oct-2026 |
$66 |
$1.565 |
100 |
334 |
$156.5 |
2.47% |
$411.5 |
6.49% |
67.565 |
| BHPUS7 |
2026-08-10 15:30:06 |
15-Oct-2026 |
$66.01 |
$1.55 |
100 |
197 |
$155 |
2.44% |
$411 |
6.48% |
67.56 |
| BHP498 |
2026-08-11 14:36:57 |
15-Oct-2026 |
$68 |
$0.99 |
100 |
354 |
$99 |
1.56% |
$554 |
8.73% |
68.99 |
| BHPUY7 |
2026-08-11 13:55:29 |
15-Oct-2026 |
$68.01 |
$0.99 |
100 |
100 |
$99 |
1.56% |
$555 |
8.75% |
69 |
| BHPV17 |
2026-08-11 14:41:54 |
15-Oct-2026 |
$69.01 |
$0.78 |
100 |
82 |
$78 |
1.23% |
$634 |
9.99% |
69.79 |
| BHP8O8 |
2026-08-11 12:40:13 |
15-Oct-2026 |
$70 |
$0.61 |
100 |
360 |
$61 |
0.96% |
$716 |
11.28% |
70.61 |
| BHPBO7 |
2026-08-10 15:31:13 |
15-Oct-2026 |
$73 |
$0.28 |
100 |
4 |
$28 |
0.44% |
$983 |
15.49% |
73.28 |
| BHP6D8 |
2026-08-12 12:28:40 |
19-Nov-2026 |
$57 |
$7.435 |
100 |
580 |
$743.5 |
11.72% |
$98.5 |
1.55% |
64.435 |
| BHP659 |
2026-08-12 12:35:36 |
19-Nov-2026 |
$66 |
$2.315 |
100 |
145 |
$231.5 |
3.65% |
$486.5 |
7.67% |
68.315 |
| BHPBM9 |
2026-08-11 11:47:43 |
17-Dec-2026 |
$54.01 |
$10.16 |
100 |
1193 |
$1016 |
16.01% |
$72 |
1.13% |
64.17 |
| BHPMZ8 |
2026-08-11 11:40:50 |
17-Dec-2026 |
$64 |
$3.635 |
100 |
801 |
$363.5 |
5.73% |
$418.5 |
6.6% |
67.635 |
| BHP8C8 |
2026-08-11 13:35:26 |
17-Dec-2026 |
$70 |
$1.565 |
100 |
87 |
$156.5 |
2.47% |
$811.5 |
12.79% |
71.565 |
| BHP888 |
2026-08-10 10:34:20 |
17-Dec-2026 |
$70.01 |
$1.565 |
100 |
24 |
$156.5 |
2.47% |
$812.5 |
12.81% |
71.575 |
| BHP958 |
2026-08-12 12:28:49 |
18-Mar-2027 |
$72 |
$2.14 |
100 |
0 |
$214 |
3.37% |
$1069 |
16.85% |
74.14 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
34.53 |
-0.4 |
34 |
34.8 |
34.61 |
34.9 |
33.81 |
1468226 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLV49 |
2026-08-12 13:10:51 |
19-Nov-2026 |
$34 |
$2.12 |
100 |
195 |
$212 |
6.14% |
$159 |
4.6% |
36.12 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5 |
0.02 |
4.96 |
5.01 |
4.97 |
5 |
4.94 |
26137101 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFZ9 |
2026-08-12 11:18:01 |
20-Aug-2026 |
$4.9 |
$0.18 |
100 |
50 |
$18 |
3.6% |
$8 |
1.6% |
5.08 |
| TLSG29 |
2026-08-12 13:35:27 |
20-Aug-2026 |
$5 |
$0.115 |
100 |
2430 |
$11.5 |
2.3% |
$11.5 |
2.3% |
5.115 |
| TLSG49 |
2026-08-10 11:23:55 |
20-Aug-2026 |
$5.25 |
$0.03 |
100 |
1647 |
$3 |
0.6% |
$28 |
5.6% |
5.28 |
| TLSEK8 |
2026-08-12 15:47:21 |
17-Sep-2026 |
$0.01 |
$4.92 |
100 |
7 |
$492 |
98.4% |
$-7 |
-1.4% |
4.93 |
| TLSD67 |
2026-08-11 15:37:01 |
17-Sep-2026 |
$5 |
$0.115 |
100 |
194 |
$11.5 |
2.3% |
$11.5 |
2.3% |
5.115 |
| TLSRQ9 |
2026-08-10 10:25:28 |
19-Nov-2026 |
$5 |
$0.15 |
100 |
560 |
$15 |
3% |
$15 |
3% |
5.15 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.