Data Last Updated  Close of Day (06 Nov 2026)
All | This Month | Next month

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.

Click on a star (the outline star) next to a contract to add it to your Shortlist. Then use your Shortlist to create your Trading Plan.
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BHP - BHP Billiton Ltd 57.62 -1.38 57.3 57.69 56.5 57.62 11898487
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BHPJR7 2026-11-05 11:27:05 17-Dec-2026 $44.01 $13.845 100 292 $1384.5 24.03% $23.5 0.41%
BHP9Q9 2026-11-05 12:54:00 17-Dec-2026 $52.01 $6.35 100 456 $635 11.02% $74 1.28%
BHP5N7 2026-11-06 10:50:09 17-Dec-2026 $53 $5.535 100 141 $553.5 9.61% $91.5 1.59%
BHPBM9 2026-11-06 10:54:18 17-Dec-2026 $54.01 $4.755 100 1326 $475.5 8.25% $114.5 1.99%
BHP5N8 2026-11-05 10:29:51 17-Dec-2026 $55 $4.045 100 170 $404.5 7.02% $142.5 2.47%
BHPWI9 2026-11-05 10:26:18 17-Dec-2026 $56 $3.385 100 649 $338.5 5.87% $176.5 3.06%
BHPGU7 2026-11-06 11:34:03 17-Dec-2026 $57 $2.785 100 468 $278.5 4.83% $216.5 3.76%
BHPWK9 2026-11-06 11:55:24 17-Dec-2026 $58 $2.26 100 954 $226 3.92% $264 4.58%
BHPKE7 2026-11-06 15:58:56 17-Dec-2026 $59 $1.8 100 2203 $180 3.12% $318 5.52%
BHPWU7 2026-11-05 15:54:26 17-Dec-2026 $60 $1.41 100 1563 $141 2.45% $379 6.58%
BHPIO8 2026-11-05 15:41:40 17-Dec-2026 $61 $1.09 100 1327 $109 1.89% $447 7.76%
BHPQ28 2026-11-05 15:45:37 17-Dec-2026 $61.01 $1.09 100 650 $109 1.89% $448 7.78%
BHPJS8 2026-11-05 14:29:04 17-Dec-2026 $62 $0.835 100 981 $83.5 1.45% $521.5 9.05%
BHPMX8 2026-11-06 10:15:20 17-Dec-2026 $63 $0.63 100 4891 $63 1.09% $601 10.43%
BHPMZ8 2026-11-06 11:18:11 17-Dec-2026 $64 $0.47 100 3053 $47 0.82% $685 11.89%
BHPQ88 2026-11-05 11:29:20 17-Dec-2026 $64.01 $0.465 100 390 $46.5 0.81% $685.5 11.9%
BHPR18 2026-11-06 15:28:43 17-Dec-2026 $65 $0.34 100 2618 $34 0.59% $772 13.4%
BHPST8 2026-11-06 16:06:23 17-Dec-2026 $66 $0.245 100 816 $24.5 0.43% $862.5 14.97%
BHP3P7 2026-11-06 11:19:44 17-Dec-2026 $67 $0.18 100 3455 $18 0.31% $956 16.59%
BHP4S8 2026-11-06 14:45:46 17-Dec-2026 $68 $0.13 100 618 $13 0.23% $1051 18.24%
BHPP89 2026-11-05 11:15:13 17-Dec-2026 $68.01 $0.13 100 209 $13 0.23% $1052 18.26%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 5.1 0.07 5.06 5.11 5.07 5.12 34029294
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
TLSYZ8 2026-11-06 15:43:36 17-Dec-2026 $4.9 $0.255 100 17050 $25.5 5% $5.5 1.08%
TLSVD7 2026-11-06 11:54:27 17-Dec-2026 $5.01 $0.17 100 4518 $17 3.33% $8 1.57%
TLSZ28 2026-11-06 10:23:58 17-Dec-2026 $5.25 $0.045 100 1440 $4.5 0.88% $19.5 3.82%
TLSB69 2026-11-06 12:40:58 17-Dec-2026 $5.26 $0.04 100 1200 $4 0.78% $20 3.92%

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.