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
|
64.58 |
2.03 |
64.4 |
64.6 |
63.89 |
64.58 |
63.79 |
7990305 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP347 |
2026-09-08 11:32:42 |
15-Oct-2026 |
$55.01 |
$10.03 |
100 |
1070 |
$1003 |
15.53% |
$46 |
0.71% |
65.04 |
| BHPH68 |
2026-09-09 12:49:22 |
15-Oct-2026 |
$61 |
$4.76 |
100 |
42 |
$476 |
7.37% |
$118 |
1.83% |
65.76 |
| BHPH88 |
2026-09-08 15:14:06 |
15-Oct-2026 |
$62 |
$4.035 |
100 |
167 |
$403.5 |
6.25% |
$145.5 |
2.25% |
66.035 |
| BHPHA8 |
2026-09-09 16:10:41 |
15-Oct-2026 |
$63 |
$3.37 |
100 |
590 |
$337 |
5.22% |
$179 |
2.77% |
66.37 |
| BHP1T8 |
2026-09-09 12:38:08 |
15-Oct-2026 |
$64 |
$2.77 |
100 |
818 |
$277 |
4.29% |
$219 |
3.39% |
66.77 |
| BHP1A8 |
2026-09-09 14:29:05 |
15-Oct-2026 |
$65 |
$2.24 |
100 |
600 |
$224 |
3.47% |
$266 |
4.12% |
67.24 |
| BHPUQ7 |
2026-09-09 13:48:56 |
15-Oct-2026 |
$65.01 |
$2.23 |
100 |
408 |
$223 |
3.45% |
$266 |
4.12% |
67.24 |
| BHP1Y8 |
2026-09-09 10:24:09 |
15-Oct-2026 |
$66 |
$1.78 |
100 |
1118 |
$178 |
2.76% |
$320 |
4.96% |
67.78 |
| BHP3E7 |
2026-09-09 11:29:43 |
15-Oct-2026 |
$67 |
$1.39 |
100 |
1987 |
$139 |
2.15% |
$381 |
5.9% |
68.39 |
| BHP498 |
2026-09-07 10:39:16 |
15-Oct-2026 |
$68 |
$1.07 |
100 |
687 |
$107 |
1.66% |
$449 |
6.95% |
69.07 |
| BHPUY7 |
2026-09-07 15:58:49 |
15-Oct-2026 |
$68.01 |
$1.07 |
100 |
209 |
$107 |
1.66% |
$450 |
6.97% |
69.08 |
| BHP4L8 |
2026-09-09 12:44:56 |
15-Oct-2026 |
$69 |
$0.82 |
100 |
2962 |
$82 |
1.27% |
$524 |
8.11% |
69.82 |
| BHPV17 |
2026-09-09 14:26:30 |
15-Oct-2026 |
$69.01 |
$0.815 |
100 |
1875 |
$81.5 |
1.26% |
$524.5 |
8.12% |
69.825 |
| BHP8O8 |
2026-09-08 14:51:07 |
15-Oct-2026 |
$70 |
$0.615 |
100 |
949 |
$61.5 |
0.95% |
$603.5 |
9.34% |
70.615 |
| BHP918 |
2026-09-09 11:59:19 |
15-Oct-2026 |
$72 |
$0.335 |
100 |
767 |
$33.5 |
0.52% |
$775.5 |
12.01% |
72.335 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.12 |
0.46 |
30.61 |
31.3 |
30.66 |
31.3 |
30.47 |
1456739 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLSL9 |
2026-09-07 14:56:18 |
15-Oct-2026 |
$31.8 |
$0.655 |
102 |
12 |
$66.81 |
2.1% |
$136.17 |
4.29% |
32.455 |
| BSLRM9 |
2026-09-07 12:17:24 |
15-Oct-2026 |
$32.28 |
$0.475 |
102 |
494 |
$48.45 |
1.53% |
$166.77 |
5.25% |
32.755 |
| BSLSB9 |
2026-09-07 15:27:56 |
15-Oct-2026 |
$33.26 |
$0.225 |
102 |
60 |
$22.95 |
0.72% |
$241.23 |
7.6% |
33.485 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.78 |
-0.01 |
4.78 |
4.8 |
4.81 |
4.82 |
4.78 |
24342744 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSMP9 |
2026-09-09 11:14:24 |
15-Oct-2026 |
$4.8 |
$0.085 |
100 |
3077 |
$8.5 |
1.78% |
$10.5 |
2.2% |
4.885 |
| TLSMR9 |
2026-09-08 11:10:32 |
15-Oct-2026 |
$4.9 |
$0.04 |
100 |
1548 |
$4 |
0.84% |
$16 |
3.35% |
4.94 |
| TLSQH9 |
2026-09-07 14:26:15 |
15-Oct-2026 |
$4.91 |
$0.04 |
100 |
70 |
$4 |
0.84% |
$17 |
3.56% |
4.95 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.