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
|
62.25 |
-1.53 |
62.25 |
62.35 |
63.72 |
63.72 |
61.97 |
6747774 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP4I7 |
2026-09-04 14:36:27 |
15-Oct-2026 |
$58.01 |
$5.345 |
100 |
1017 |
$534.5 |
8.59% |
$110.5 |
1.78% |
63.355 |
| BHPH48 |
2026-09-03 10:26:01 |
15-Oct-2026 |
$60 |
$3.875 |
100 |
2585 |
$387.5 |
6.22% |
$162.5 |
2.61% |
63.875 |
| BHP4P7 |
2026-09-03 11:15:36 |
15-Oct-2026 |
$60.01 |
$3.87 |
100 |
857 |
$387 |
6.22% |
$163 |
2.62% |
63.88 |
| BHPH88 |
2026-09-04 12:44:22 |
15-Oct-2026 |
$62 |
$2.655 |
100 |
157 |
$265.5 |
4.27% |
$240.5 |
3.86% |
64.655 |
| BHPHA8 |
2026-09-04 12:01:56 |
15-Oct-2026 |
$63 |
$2.15 |
100 |
394 |
$215 |
3.45% |
$290 |
4.66% |
65.15 |
| BHPML7 |
2026-09-03 10:19:04 |
15-Oct-2026 |
$63.01 |
$2.14 |
100 |
441 |
$214 |
3.44% |
$290 |
4.66% |
65.15 |
| BHPMN7 |
2026-09-03 14:16:26 |
15-Oct-2026 |
$64.01 |
$1.7 |
100 |
2928 |
$170 |
2.73% |
$346 |
5.56% |
65.71 |
| BHP1A8 |
2026-09-03 13:34:59 |
15-Oct-2026 |
$65 |
$1.34 |
100 |
525 |
$134 |
2.15% |
$409 |
6.57% |
66.34 |
| BHPUQ7 |
2026-09-03 14:04:21 |
15-Oct-2026 |
$65.01 |
$1.335 |
100 |
408 |
$133.5 |
2.14% |
$409.5 |
6.58% |
66.345 |
| BHP1Y8 |
2026-09-03 13:10:37 |
15-Oct-2026 |
$66 |
$1.03 |
100 |
864 |
$103 |
1.65% |
$478 |
7.68% |
67.03 |
| BHPUS7 |
2026-09-04 10:23:42 |
15-Oct-2026 |
$66.01 |
$1.03 |
100 |
351 |
$103 |
1.65% |
$479 |
7.69% |
67.04 |
| BHP3E7 |
2026-09-03 10:55:40 |
15-Oct-2026 |
$67 |
$0.775 |
100 |
1879 |
$77.5 |
1.24% |
$552.5 |
8.88% |
67.775 |
| BHP498 |
2026-09-04 15:30:26 |
15-Oct-2026 |
$68 |
$0.585 |
100 |
740 |
$58.5 |
0.94% |
$633.5 |
10.18% |
68.585 |
| BHPV17 |
2026-09-03 10:28:37 |
15-Oct-2026 |
$69.01 |
$0.43 |
100 |
1875 |
$43 |
0.69% |
$719 |
11.55% |
69.44 |
| BHP8O8 |
2026-09-03 12:05:00 |
15-Oct-2026 |
$70 |
$0.315 |
100 |
394 |
$31.5 |
0.51% |
$806.5 |
12.96% |
70.315 |
| BHP998 |
2026-09-04 13:24:24 |
15-Oct-2026 |
$71 |
$0.225 |
100 |
394 |
$22.5 |
0.36% |
$897.5 |
14.42% |
71.225 |
| BHPBO7 |
2026-09-03 12:37:52 |
15-Oct-2026 |
$73 |
$0.12 |
100 |
563 |
$12 |
0.19% |
$1087 |
17.46% |
73.12 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
32.05 |
0.05 |
31.85 |
32.1 |
31.9 |
32.06 |
31.65 |
2207777 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQN9 |
2026-09-03 10:05:33 |
15-Oct-2026 |
$32 |
$0.73 |
100 |
400 |
$73 |
2.28% |
$68 |
2.12% |
32.73 |
| BSLR59 |
2026-09-03 10:05:05 |
15-Oct-2026 |
$32.5 |
$0.545 |
100 |
229 |
$54.5 |
1.7% |
$99.5 |
3.1% |
33.045 |
| BSLVS9 |
2026-09-03 10:04:50 |
15-Oct-2026 |
$35 |
$0.085 |
100 |
1 |
$8.5 |
0.27% |
$303.5 |
9.47% |
35.085 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.8 |
0.04 |
4.78 |
4.82 |
4.77 |
4.82 |
4.75 |
28956331 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSML9 |
2026-09-04 16:07:09 |
15-Oct-2026 |
$4.6 |
$0.245 |
100 |
120 |
$24.5 |
5.1% |
$4.5 |
0.94% |
4.845 |
| TLSMR9 |
2026-09-04 15:50:34 |
15-Oct-2026 |
$4.9 |
$0.055 |
100 |
1096 |
$5.5 |
1.15% |
$15.5 |
3.23% |
4.955 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.