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
|
63.45 |
0 |
63.03 |
63.47 |
63.5 |
63.77 |
63 |
6942010 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPFT8 |
2026-08-12 11:34:01 |
13-Aug-2026 |
$62.01 |
$1.44 |
100 |
40 |
$144 |
2.27% |
$0 |
0% |
63.45 |
| BHPEK8 |
2026-08-13 10:19:17 |
13-Aug-2026 |
$63 |
$0.45 |
100 |
854 |
$45 |
0.71% |
$0 |
0% |
63.45 |
| BHPFV8 |
2026-08-13 14:32:09 |
13-Aug-2026 |
$63.01 |
$0.44 |
100 |
5100 |
$44 |
0.69% |
$0 |
0% |
63.45 |
| BHPEM8 |
2026-08-13 10:45:17 |
13-Aug-2026 |
$64 |
$0 |
100 |
2614 |
$0 |
0% |
$55 |
0.87% |
64 |
| BHPEQ8 |
2026-08-12 13:33:36 |
13-Aug-2026 |
$65 |
$0 |
100 |
1141 |
$0 |
0% |
$155 |
2.44% |
65 |
| BHP167 |
2026-08-13 13:10:27 |
20-Aug-2026 |
$54.01 |
$9.505 |
100 |
246 |
$950.5 |
14.98% |
$6.5 |
0.1% |
63.515 |
| BHPXZ7 |
2026-08-13 13:06:32 |
20-Aug-2026 |
$58 |
$5.605 |
100 |
1186 |
$560.5 |
8.83% |
$15.5 |
0.24% |
63.605 |
| BHPCY8 |
2026-08-12 12:08:06 |
20-Aug-2026 |
$61 |
$2.945 |
100 |
939 |
$294.5 |
4.64% |
$49.5 |
0.78% |
63.945 |
| BHPD78 |
2026-08-13 15:02:06 |
20-Aug-2026 |
$63 |
$1.56 |
100 |
1395 |
$156 |
2.46% |
$111 |
1.75% |
64.56 |
| BHPEP8 |
2026-08-13 15:48:40 |
20-Aug-2026 |
$63.01 |
$1.555 |
100 |
1215 |
$155.5 |
2.45% |
$111.5 |
1.76% |
64.565 |
| BHPF78 |
2026-08-13 13:48:55 |
20-Aug-2026 |
$64 |
$1.045 |
100 |
2038 |
$104.5 |
1.65% |
$159.5 |
2.51% |
65.045 |
| BHPF98 |
2026-08-13 13:53:05 |
20-Aug-2026 |
$64.01 |
$1.015 |
100 |
1776 |
$101.5 |
1.6% |
$157.5 |
2.48% |
65.025 |
| BHPFG8 |
2026-08-13 10:11:51 |
20-Aug-2026 |
$65 |
$0.66 |
100 |
5751 |
$66 |
1.04% |
$221 |
3.48% |
65.66 |
| BHPSR8 |
2026-08-13 14:19:22 |
20-Aug-2026 |
$66 |
$0.39 |
100 |
17626 |
$39 |
0.61% |
$294 |
4.63% |
66.39 |
| BHP3A7 |
2026-08-13 11:05:20 |
20-Aug-2026 |
$67 |
$0.22 |
100 |
1347 |
$22 |
0.35% |
$377 |
5.94% |
67.22 |
| BHP488 |
2026-08-13 12:19:06 |
20-Aug-2026 |
$68 |
$0.115 |
100 |
1115 |
$11.5 |
0.18% |
$466.5 |
7.35% |
68.115 |
| BHP4C8 |
2026-08-13 12:19:05 |
20-Aug-2026 |
$69 |
$0.055 |
100 |
1600 |
$5.5 |
0.09% |
$560.5 |
8.83% |
69.055 |
| BHPLX8 |
2026-08-13 15:14:33 |
27-Aug-2026 |
$63 |
$1.825 |
100 |
20 |
$182.5 |
2.88% |
$137.5 |
2.17% |
64.825 |
| BHPLZ8 |
2026-08-12 15:36:58 |
27-Aug-2026 |
$64 |
$1.305 |
100 |
257 |
$130.5 |
2.06% |
$185.5 |
2.92% |
65.305 |
| BHPM28 |
2026-08-12 10:19:23 |
27-Aug-2026 |
$65 |
$0.89 |
100 |
96 |
$89 |
1.4% |
$244 |
3.85% |
65.89 |
| BHPN68 |
2026-08-13 12:24:51 |
27-Aug-2026 |
$69 |
$0.12 |
100 |
1 |
$12 |
0.19% |
$567 |
8.94% |
69.12 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.84 |
-0.16 |
4.83 |
4.85 |
4.95 |
4.98 |
4.74 |
66912520 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX9 |
2026-08-13 13:00:30 |
20-Aug-2026 |
$4.8 |
$0.085 |
100 |
1628 |
$8.5 |
1.76% |
$4.5 |
0.93% |
4.885 |
| TLSFZ9 |
2026-08-13 15:20:34 |
20-Aug-2026 |
$4.9 |
$0.03 |
100 |
85 |
$3 |
0.62% |
$9 |
1.86% |
4.93 |
| TLSG29 |
2026-08-12 13:35:27 |
20-Aug-2026 |
$5 |
$0.007 |
100 |
3130 |
$0.7 |
0.14% |
$16.7 |
3.45% |
5.007 |
| TLSGY9 |
2026-08-13 12:31:23 |
20-Aug-2026 |
$5.01 |
$0.006 |
100 |
2261 |
$0.6 |
0.12% |
$17.6 |
3.64% |
5.016 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.