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
|
60.72 |
-0.3 |
60.65 |
60.75 |
60.45 |
60.84 |
60.32 |
6511835 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPQE9 |
2026-09-25 10:14:31 |
01-Oct-2026 |
$60 |
$1.325 |
100 |
31 |
$132.5 |
2.18% |
$60.5 |
1% |
61.325 |
| BHPQG9 |
2026-09-25 13:47:01 |
01-Oct-2026 |
$61 |
$0.77 |
100 |
980 |
$77 |
1.27% |
$105 |
1.73% |
61.77 |
| BHPRK9 |
2026-09-25 15:45:26 |
01-Oct-2026 |
$61.01 |
$0.71 |
100 |
30 |
$71 |
1.17% |
$100 |
1.65% |
61.72 |
| BHPQI9 |
2026-09-25 15:28:01 |
01-Oct-2026 |
$62 |
$0.4 |
100 |
692 |
$40 |
0.66% |
$168 |
2.77% |
62.4 |
| BHPRM9 |
2026-09-24 10:23:58 |
01-Oct-2026 |
$62.01 |
$0.395 |
100 |
695 |
$39.5 |
0.65% |
$168.5 |
2.78% |
62.405 |
| BHPQK9 |
2026-09-25 12:48:17 |
01-Oct-2026 |
$63 |
$0.185 |
100 |
768 |
$18.5 |
0.3% |
$246.5 |
4.06% |
63.185 |
| BHPRO9 |
2026-09-25 11:49:28 |
01-Oct-2026 |
$63.01 |
$0.185 |
100 |
655 |
$18.5 |
0.3% |
$247.5 |
4.08% |
63.195 |
| BHPQM9 |
2026-09-24 11:52:59 |
01-Oct-2026 |
$64 |
$0.08 |
100 |
541 |
$8 |
0.13% |
$336 |
5.53% |
64.08 |
| BHPQO9 |
2026-09-25 12:07:00 |
01-Oct-2026 |
$65 |
$0.03 |
100 |
743 |
$3 |
0.05% |
$431 |
7.1% |
65.03 |
| BHPXO9 |
2026-09-25 14:15:30 |
08-Oct-2026 |
$64 |
$0.25 |
100 |
510 |
$25 |
0.41% |
$353 |
5.81% |
64.25 |
| BHPXQ9 |
2026-09-25 14:41:16 |
08-Oct-2026 |
$65 |
$0.135 |
100 |
100 |
$13.5 |
0.22% |
$441.5 |
7.27% |
65.135 |
| BHPXS9 |
2026-09-24 13:12:51 |
08-Oct-2026 |
$66 |
$0.07 |
100 |
550 |
$7 |
0.12% |
$535 |
8.81% |
66.07 |
| BHP347 |
2026-09-25 12:20:00 |
15-Oct-2026 |
$55.01 |
$6.065 |
100 |
1341 |
$606.5 |
9.99% |
$35.5 |
0.58% |
61.075 |
| BHPH48 |
2026-09-25 11:48:29 |
15-Oct-2026 |
$60 |
$2.105 |
100 |
2690 |
$210.5 |
3.47% |
$138.5 |
2.28% |
62.105 |
| BHP4P7 |
2026-09-25 10:35:52 |
15-Oct-2026 |
$60.01 |
$2.1 |
100 |
917 |
$210 |
3.46% |
$139 |
2.29% |
62.11 |
| BHPHA8 |
2026-09-25 11:12:03 |
15-Oct-2026 |
$63 |
$0.74 |
100 |
2314 |
$74 |
1.22% |
$302 |
4.97% |
63.74 |
| BHP1T8 |
2026-09-24 15:01:58 |
15-Oct-2026 |
$64 |
$0.48 |
100 |
14105 |
$48 |
0.79% |
$376 |
6.19% |
64.48 |
| BHP1A8 |
2026-09-24 15:37:31 |
15-Oct-2026 |
$65 |
$0.305 |
100 |
1195 |
$30.5 |
0.5% |
$458.5 |
7.55% |
65.305 |
| BHPUQ7 |
2026-09-25 15:59:57 |
15-Oct-2026 |
$65.01 |
$0.3 |
100 |
936 |
$30 |
0.49% |
$459 |
7.56% |
65.31 |
| BHP1Y8 |
2026-09-25 13:15:34 |
15-Oct-2026 |
$66 |
$0.18 |
100 |
1505 |
$18 |
0.3% |
$546 |
8.99% |
66.18 |
| BHPUS7 |
2026-09-25 15:41:41 |
15-Oct-2026 |
$66.01 |
$0.18 |
100 |
348 |
$18 |
0.3% |
$547 |
9.01% |
66.19 |
| BHP3E7 |
2026-09-25 15:41:41 |
15-Oct-2026 |
$67 |
$0.105 |
100 |
2085 |
$10.5 |
0.17% |
$638.5 |
10.52% |
67.105 |
| BHP498 |
2026-09-25 15:46:36 |
15-Oct-2026 |
$68 |
$0.055 |
100 |
697 |
$5.5 |
0.09% |
$733.5 |
12.08% |
68.055 |
| BHP998 |
2026-09-24 11:41:43 |
15-Oct-2026 |
$71 |
$0.008 |
100 |
386 |
$0.8 |
0.01% |
$1028.8 |
16.94% |
71.008 |
| BHP6W8 |
2026-09-24 10:55:03 |
19-Nov-2026 |
$60 |
$3.365 |
100 |
778 |
$336.5 |
5.54% |
$264.5 |
4.36% |
63.365 |
| BHP619 |
2026-09-24 12:55:02 |
19-Nov-2026 |
$61 |
$2.825 |
100 |
412 |
$282.5 |
4.65% |
$310.5 |
5.11% |
63.825 |
| BHP639 |
2026-09-25 15:58:42 |
19-Nov-2026 |
$62 |
$2.335 |
100 |
493 |
$233.5 |
3.85% |
$361.5 |
5.95% |
64.335 |
| BHP679 |
2026-09-25 15:43:53 |
19-Nov-2026 |
$63 |
$1.915 |
100 |
1693 |
$191.5 |
3.15% |
$419.5 |
6.91% |
64.915 |
| BHP649 |
2026-09-25 15:19:00 |
19-Nov-2026 |
$64 |
$1.545 |
100 |
793 |
$154.5 |
2.54% |
$482.5 |
7.95% |
65.545 |
| BHP699 |
2026-09-25 10:59:21 |
19-Nov-2026 |
$65 |
$1.215 |
100 |
774 |
$121.5 |
2% |
$549.5 |
9.05% |
66.215 |
| BHP659 |
2026-09-24 10:45:24 |
19-Nov-2026 |
$66 |
$0.945 |
100 |
1252 |
$94.5 |
1.56% |
$622.5 |
10.25% |
66.945 |
| BHPWJ8 |
2026-09-25 10:27:43 |
19-Nov-2026 |
$66.01 |
$0.945 |
100 |
191 |
$94.5 |
1.56% |
$623.5 |
10.27% |
66.955 |
| BHP857 |
2026-09-24 11:29:56 |
19-Nov-2026 |
$68 |
$0.555 |
100 |
603 |
$55.5 |
0.91% |
$783.5 |
12.9% |
68.555 |
| BHP829 |
2026-09-25 15:51:45 |
19-Nov-2026 |
$70 |
$0.31 |
100 |
1066 |
$31 |
0.51% |
$959 |
15.79% |
70.31 |
| BHPBM9 |
2026-09-25 10:34:08 |
17-Dec-2026 |
$54.01 |
$8.21 |
100 |
1151 |
$821 |
13.52% |
$150 |
2.47% |
62.22 |
| BHPJS8 |
2026-09-24 11:18:14 |
17-Dec-2026 |
$62 |
$2.95 |
100 |
718 |
$295 |
4.86% |
$423 |
6.97% |
64.95 |
| BHPMX8 |
2026-09-24 10:39:21 |
17-Dec-2026 |
$63 |
$2.505 |
100 |
4698 |
$250.5 |
4.13% |
$478.5 |
7.88% |
65.505 |
| BHPST8 |
2026-09-24 14:09:52 |
17-Dec-2026 |
$66 |
$1.46 |
100 |
840 |
$146 |
2.4% |
$674 |
11.1% |
67.46 |
| BHP8C8 |
2026-09-24 12:12:59 |
17-Dec-2026 |
$70 |
$0.64 |
100 |
857 |
$64 |
1.05% |
$992 |
16.34% |
70.64 |
| BHP948 |
2026-09-24 12:26:57 |
17-Dec-2026 |
$72 |
$0.41 |
100 |
350 |
$41 |
0.68% |
$1169 |
19.25% |
72.41 |
| BHPWC7 |
2026-09-24 11:18:13 |
21-Jan-2027 |
$63 |
$3.135 |
100 |
96 |
$313.5 |
5.16% |
$541.5 |
8.92% |
66.135 |
| BHPWE7 |
2026-09-24 11:36:29 |
21-Jan-2027 |
$64 |
$2.725 |
100 |
192 |
$272.5 |
4.49% |
$600.5 |
9.89% |
66.725 |
| BHPWO7 |
2026-09-25 10:58:23 |
21-Jan-2027 |
$66 |
$2.025 |
100 |
252 |
$202.5 |
3.33% |
$730.5 |
12.03% |
68.025 |
| BHPBT8 |
2026-09-25 15:55:03 |
21-Jan-2027 |
$70 |
$1.055 |
100 |
357 |
$105.5 |
1.74% |
$1033.5 |
17.02% |
71.055 |
| BHPKG7 |
2026-09-24 10:34:25 |
18-Mar-2027 |
$60 |
$5.37 |
100 |
361 |
$537 |
8.84% |
$465 |
7.66% |
65.37 |
| BHPVG8 |
2026-09-24 11:16:55 |
18-Mar-2027 |
$64.01 |
$3.225 |
100 |
120 |
$322.5 |
5.31% |
$651.5 |
10.73% |
67.235 |
| BHPUV7 |
2026-09-24 10:34:58 |
17-Jun-2027 |
$30 |
$31.38 |
100 |
150 |
$3138 |
51.68% |
$66 |
1.09% |
61.38 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.36 |
-0.34 |
30.11 |
30.61 |
30.41 |
30.58 |
30.18 |
900136 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQL9 |
2026-09-24 13:34:14 |
15-Oct-2026 |
$30.81 |
$0.515 |
102 |
79 |
$52.53 |
1.7% |
$98.43 |
3.18% |
31.325 |
| BSLUG9 |
2026-09-25 14:36:42 |
19-Nov-2026 |
$31.3 |
$0.81 |
102 |
410 |
$82.62 |
2.67% |
$178.5 |
5.76% |
32.11 |
| BSLUK9 |
2026-09-25 15:27:24 |
19-Nov-2026 |
$32.28 |
$0.485 |
102 |
225 |
$49.47 |
1.6% |
$245.31 |
7.92% |
32.765 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.78 |
0 |
4.77 |
4.78 |
4.79 |
4.79 |
4.75 |
14358770 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLST99 |
2026-09-25 10:05:18 |
19-Nov-2026 |
$4.91 |
$0.06 |
100 |
608 |
$6 |
1.26% |
$19 |
3.97% |
4.97 |
| TLSYZ8 |
2026-09-24 10:40:24 |
17-Dec-2026 |
$4.9 |
$0.09 |
100 |
14500 |
$9 |
1.88% |
$21 |
4.39% |
4.99 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.