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
|
60.87 |
-2.57 |
60.86 |
60.88 |
60.5 |
61.14 |
60.27 |
7950459 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP2K7 |
2026-09-11 10:31:14 |
17-Sep-2026 |
$23.01 |
$37.875 |
100 |
90 |
$3787.5 |
62.22% |
$1.5 |
0.02% |
60.885 |
| BHPQG7 |
2026-09-11 11:38:14 |
17-Sep-2026 |
$42.51 |
$18.39 |
100 |
99 |
$1839 |
30.21% |
$3 |
0.05% |
60.9 |
| BHPK47 |
2026-09-10 12:04:49 |
17-Sep-2026 |
$45.01 |
$15.895 |
100 |
282 |
$1589.5 |
26.11% |
$3.5 |
0.06% |
60.905 |
| BHPS18 |
2026-09-11 12:06:23 |
17-Sep-2026 |
$50.01 |
$10.91 |
100 |
1609 |
$1091 |
17.92% |
$5 |
0.08% |
60.92 |
| BHP0Z9 |
2026-09-10 13:17:07 |
17-Sep-2026 |
$52.01 |
$8.945 |
100 |
377 |
$894.5 |
14.7% |
$8.5 |
0.14% |
60.955 |
| BHPNM7 |
2026-09-10 10:24:38 |
17-Sep-2026 |
$54.01 |
$7 |
100 |
497 |
$700 |
11.5% |
$14 |
0.23% |
61.01 |
| BHPJD7 |
2026-09-11 14:32:59 |
17-Sep-2026 |
$58 |
$3.3 |
100 |
339 |
$330 |
5.42% |
$43 |
0.71% |
61.3 |
| BHP437 |
2026-09-11 10:44:52 |
17-Sep-2026 |
$59.01 |
$2.48 |
100 |
203 |
$248 |
4.07% |
$62 |
1.02% |
61.49 |
| BHP0P7 |
2026-09-11 15:16:55 |
17-Sep-2026 |
$60.01 |
$1.77 |
100 |
535 |
$177 |
2.91% |
$91 |
1.49% |
61.78 |
| BHPIK8 |
2026-09-11 11:43:32 |
17-Sep-2026 |
$61 |
$1.19 |
100 |
10 |
$119 |
1.95% |
$132 |
2.17% |
62.19 |
| BHP047 |
2026-09-11 10:35:41 |
17-Sep-2026 |
$61.01 |
$1.185 |
100 |
572 |
$118.5 |
1.95% |
$132.5 |
2.18% |
62.195 |
| BHPJQ8 |
2026-09-11 15:22:09 |
17-Sep-2026 |
$62 |
$0.745 |
100 |
605 |
$74.5 |
1.22% |
$187.5 |
3.08% |
62.745 |
| BHP0D7 |
2026-09-11 11:54:31 |
17-Sep-2026 |
$62.01 |
$0.74 |
100 |
1191 |
$74 |
1.22% |
$188 |
3.09% |
62.75 |
| BHPMT8 |
2026-09-11 14:54:43 |
17-Sep-2026 |
$63 |
$0.435 |
100 |
1735 |
$43.5 |
0.71% |
$256.5 |
4.21% |
63.435 |
| BHP838 |
2026-09-11 10:36:14 |
17-Sep-2026 |
$63.01 |
$0.43 |
100 |
856 |
$43 |
0.71% |
$257 |
4.22% |
63.44 |
| BHPMV8 |
2026-09-11 12:22:14 |
17-Sep-2026 |
$64 |
$0.24 |
100 |
1694 |
$24 |
0.39% |
$337 |
5.54% |
64.24 |
| BHPKH8 |
2026-09-11 11:30:49 |
17-Sep-2026 |
$65 |
$0.125 |
100 |
1141 |
$12.5 |
0.21% |
$425.5 |
6.99% |
65.125 |
| BHPKJ8 |
2026-09-10 10:57:04 |
17-Sep-2026 |
$65.01 |
$0.125 |
100 |
1613 |
$12.5 |
0.21% |
$426.5 |
7.01% |
65.135 |
| BHPKL8 |
2026-09-11 16:12:18 |
17-Sep-2026 |
$66 |
$0.06 |
100 |
1596 |
$6 |
0.1% |
$519 |
8.53% |
66.06 |
| BHPL98 |
2026-09-10 12:51:03 |
17-Sep-2026 |
$68 |
$0.015 |
100 |
2365 |
$1.5 |
0.02% |
$714.5 |
11.74% |
68.015 |
| BHPJP9 |
2026-09-11 11:05:52 |
24-Sep-2026 |
$58 |
$3.6 |
100 |
2 |
$360 |
5.91% |
$73 |
1.2% |
61.6 |
| BHPJR9 |
2026-09-11 13:02:21 |
24-Sep-2026 |
$59 |
$2.865 |
100 |
284 |
$286.5 |
4.71% |
$99.5 |
1.63% |
61.865 |
| BHPJT9 |
2026-09-10 15:58:05 |
24-Sep-2026 |
$60 |
$2.21 |
100 |
30 |
$221 |
3.63% |
$134 |
2.2% |
62.21 |
| BHPJX9 |
2026-09-11 11:35:08 |
24-Sep-2026 |
$61 |
$1.65 |
100 |
205 |
$165 |
2.71% |
$178 |
2.92% |
62.65 |
| BHPK29 |
2026-09-10 10:36:56 |
24-Sep-2026 |
$62 |
$1.185 |
100 |
1 |
$118.5 |
1.95% |
$231.5 |
3.8% |
63.185 |
| BHPLF9 |
2026-09-10 15:53:07 |
24-Sep-2026 |
$63.01 |
$0.81 |
100 |
66 |
$81 |
1.33% |
$295 |
4.85% |
63.82 |
| BHPK69 |
2026-09-11 10:26:46 |
24-Sep-2026 |
$64 |
$0.535 |
100 |
145 |
$53.5 |
0.88% |
$366.5 |
6.02% |
64.535 |
| BHPKE9 |
2026-09-11 15:56:57 |
24-Sep-2026 |
$65 |
$0.34 |
100 |
290 |
$34 |
0.56% |
$447 |
7.34% |
65.34 |
| BHPKM9 |
2026-09-11 15:52:00 |
24-Sep-2026 |
$67 |
$0.13 |
100 |
663 |
$13 |
0.21% |
$626 |
10.28% |
67.13 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.21 |
-0.61 |
30 |
30.6 |
30.39 |
30.48 |
29.95 |
1523907 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLCJ9 |
2026-09-11 15:48:25 |
17-Sep-2026 |
$30.31 |
$0.39 |
105 |
78 |
$40.95 |
1.29% |
$51.45 |
1.62% |
30.7 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.83 |
0.05 |
4.81 |
4.83 |
4.77 |
4.83 |
4.77 |
20237978 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD58 |
2026-09-11 10:21:21 |
17-Sep-2026 |
$4.61 |
$0.235 |
100 |
1500 |
$23.5 |
4.87% |
$1.5 |
0.31% |
4.845 |
| TLSCQ8 |
2026-09-10 12:51:29 |
17-Sep-2026 |
$4.8 |
$0.075 |
100 |
1300 |
$7.5 |
1.55% |
$4.5 |
0.93% |
4.875 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.