Data Last Updated  Close of Day (13 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 58.86 -0.75 58.86 58.92 59.22 59.4 5393844
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BHP5N8 2026-11-13 15:53:04 17-Dec-2026 $55 $4.615 100 170 $461.5 7.84% $75.5 1.28%
BHPWU7 2026-11-12 15:20:24 17-Dec-2026 $60 $1.495 100 1673 $149.5 2.54% $263.5 4.48%
BHPIO8 2026-11-13 15:20:21 17-Dec-2026 $61 $1.115 100 1327 $111.5 1.89% $325.5 5.53%
BHPQ28 2026-11-13 12:33:02 17-Dec-2026 $61.01 $1.11 100 828 $111 1.89% $326 5.54%
BHPMX8 2026-11-12 12:08:18 17-Dec-2026 $63 $0.58 100 4923 $58 0.99% $472 8.02%
BHPR18 2026-11-13 11:49:31 17-Dec-2026 $65 $0.28 100 2706 $28 0.48% $642 10.91%
BHP878 2026-11-12 12:33:46 17-Dec-2026 $65.01 $0.28 100 338 $28 0.48% $643 10.92%
BHPYL8 2026-11-12 14:03:19 17-Dec-2026 $66.01 $0.19 100 340 $19 0.32% $734 12.47%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 5.12 0.01 5.08 5.13 5.12 5.13 11742268
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
TLSDZ7 2026-11-12 10:55:55 17-Dec-2026 $4.8 $0.355 100 2370 $35.5 6.93% $3.5 0.68%

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