Data Last Updated  Close of Day (09 Oct 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 60.94 -0.25 60.91 60.94 61.19 61.235 6015045
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BHP6W8 2026-10-08 11:12:40 19-Nov-2026 $60 $2.87 100 537 $287 4.71% $193 3.17%
BHPPZ8 2026-10-08 12:30:10 19-Nov-2026 $62.01 $1.81 100 28 $181 2.97% $288 4.73%
BHP649 2026-10-09 13:11:04 19-Nov-2026 $64 $1.065 100 1063 $106.5 1.75% $412.5 6.77%
BHPWJ8 2026-10-08 14:52:42 19-Nov-2026 $66.01 $0.575 100 661 $57.5 0.94% $564.5 9.26%
BHP857 2026-10-09 13:50:43 19-Nov-2026 $68 $0.295 100 1790 $29.5 0.48% $735.5 12.07%
BHPWR8 2026-10-08 15:24:50 19-Nov-2026 $70.01 $0.15 100 16635 $15 0.25% $922 15.13%
BHPBQ7 2026-10-09 12:49:22 19-Nov-2026 $73 $0.065 100 1526 $6.5 0.11% $1212.5 19.9%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.77 -0.09 4.76 4.8 4.84 4.84 42373082
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
TLSRM9 2026-10-09 14:08:08 19-Nov-2026 $4.8 $0.08 100 2192 $8 1.68% $11 2.31%
TLSRO9 2026-10-09 11:17:18 19-Nov-2026 $4.9 $0.04 100 3367 $4 0.84% $17 3.56%
TLST99 2026-10-08 11:13:31 19-Nov-2026 $4.91 $0.035 100 1108 $3.5 0.73% $17.5 3.67%

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