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
|
66.985 |
0.585 |
66.98 |
66.99 |
66.6 |
67.2 |
66.34 |
4767098 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPTR8 |
2026-08-27 14:09:03 |
03-Sep-2026 |
$64 |
$3.087 |
100 |
91 |
$308.7 |
4.61% |
$10.2 |
0.15% |
67.087 |
| BHPTV8 |
2026-08-27 11:07:38 |
03-Sep-2026 |
$66 |
$1.4 |
100 |
20 |
$140 |
2.09% |
$41.5 |
0.62% |
67.4 |
| BHPVA8 |
2026-08-28 12:40:23 |
03-Sep-2026 |
$66.01 |
$0.737 |
100 |
1400 |
$73.7 |
1.1% |
$-23.8 |
-0.36% |
66.747 |
| BHPTX8 |
2026-08-26 15:45:51 |
03-Sep-2026 |
$67 |
$0.797 |
100 |
630 |
$79.7 |
1.19% |
$81.2 |
1.21% |
67.797 |
| BHPVC8 |
2026-08-27 12:21:03 |
03-Sep-2026 |
$67.01 |
$0.397 |
100 |
580 |
$39.7 |
0.59% |
$42.2 |
0.63% |
67.407 |
| BHPTZ8 |
2026-08-28 14:55:05 |
03-Sep-2026 |
$68 |
$0.395 |
100 |
670 |
$39.5 |
0.59% |
$141 |
2.1% |
68.395 |
| BHPXP8 |
2026-08-28 12:36:41 |
03-Sep-2026 |
$68.01 |
$0.172 |
100 |
818 |
$17.2 |
0.26% |
$119.7 |
1.79% |
68.182 |
| BHPU28 |
2026-08-28 13:23:44 |
03-Sep-2026 |
$69 |
$0.177 |
100 |
685 |
$17.7 |
0.26% |
$219.2 |
3.27% |
69.177 |
| BHPU48 |
2026-08-27 13:57:12 |
03-Sep-2026 |
$70 |
$0.075 |
100 |
162 |
$7.5 |
0.11% |
$309 |
4.61% |
70.075 |
| BHPD19 |
2026-08-27 10:52:57 |
10-Sep-2026 |
$67 |
$0.945 |
100 |
14 |
$94.5 |
1.41% |
$96 |
1.43% |
67.945 |
| BHPEL9 |
2026-08-26 14:01:24 |
10-Sep-2026 |
$69 |
$0.322 |
100 |
100 |
$32.2 |
0.48% |
$233.7 |
3.49% |
69.322 |
| BHPFU9 |
2026-08-26 12:17:18 |
10-Sep-2026 |
$69.01 |
$0.267 |
100 |
15 |
$26.7 |
0.4% |
$229.2 |
3.42% |
69.277 |
| BHPEN9 |
2026-08-28 12:26:14 |
10-Sep-2026 |
$70 |
$0.175 |
100 |
100 |
$17.5 |
0.26% |
$319 |
4.76% |
70.175 |
| BHPIN9 |
2026-08-28 12:40:25 |
10-Sep-2026 |
$71.01 |
$0.085 |
100 |
225 |
$8.5 |
0.13% |
$411 |
6.14% |
71.095 |
| BHPJ69 |
2026-08-26 12:42:38 |
10-Sep-2026 |
$72.01 |
$0.045 |
100 |
15 |
$4.5 |
0.07% |
$507 |
7.57% |
72.055 |
| BHPMT8 |
2026-08-26 15:24:35 |
17-Sep-2026 |
$63 |
$4.08 |
100 |
1570 |
$408 |
6.09% |
$9.5 |
0.14% |
67.08 |
| BHPMV8 |
2026-08-26 14:44:22 |
17-Sep-2026 |
$64 |
$3.187 |
100 |
1638 |
$318.7 |
4.76% |
$20.2 |
0.3% |
67.187 |
| BHPKJ8 |
2026-08-27 15:37:13 |
17-Sep-2026 |
$65.01 |
$2.065 |
100 |
628 |
$206.5 |
3.08% |
$9 |
0.13% |
67.075 |
| BHPKL8 |
2026-08-28 13:17:57 |
17-Sep-2026 |
$66 |
$1.697 |
100 |
584 |
$169.7 |
2.53% |
$71.2 |
1.06% |
67.697 |
| BHPL58 |
2026-08-27 14:32:03 |
17-Sep-2026 |
$67 |
$1.207 |
100 |
1374 |
$120.7 |
1.8% |
$122.2 |
1.82% |
68.207 |
| BHPL98 |
2026-08-28 13:11:27 |
17-Sep-2026 |
$68 |
$0.81 |
100 |
1198 |
$81 |
1.21% |
$182.5 |
2.72% |
68.81 |
| BHPLF8 |
2026-08-27 10:14:21 |
17-Sep-2026 |
$69 |
$0.525 |
100 |
489 |
$52.5 |
0.78% |
$254 |
3.79% |
69.525 |
| BHPLO8 |
2026-08-27 15:54:31 |
17-Sep-2026 |
$70 |
$0.335 |
100 |
882 |
$33.5 |
0.5% |
$335 |
5% |
70.335 |
| BHPPD7 |
2026-08-26 11:06:20 |
17-Sep-2026 |
$71.01 |
$0.212 |
100 |
625 |
$21.2 |
0.32% |
$423.7 |
6.33% |
71.222 |
| BHPPH7 |
2026-08-26 12:38:59 |
17-Sep-2026 |
$72.01 |
$0.14 |
100 |
560 |
$14 |
0.21% |
$516.5 |
7.71% |
72.15 |
| BHPPJ7 |
2026-08-27 15:07:53 |
17-Sep-2026 |
$73 |
$0.084 |
100 |
630 |
$8.4 |
0.13% |
$609.9 |
9.11% |
73.084 |
| BHPPH8 |
2026-08-28 11:04:04 |
17-Sep-2026 |
$74 |
$0.052 |
100 |
84 |
$5.2 |
0.08% |
$706.7 |
10.55% |
74.052 |
| BHPPE8 |
2026-08-28 11:04:02 |
17-Sep-2026 |
$75 |
$0.08 |
100 |
330 |
$8 |
0.12% |
$809.5 |
12.08% |
75.08 |
| BHPH48 |
2026-08-26 10:15:10 |
15-Oct-2026 |
$60 |
$7.145 |
100 |
2594 |
$714.5 |
10.67% |
$16 |
0.24% |
67.145 |
| BHPH68 |
2026-08-27 10:49:47 |
15-Oct-2026 |
$61 |
$6.15 |
100 |
42 |
$615 |
9.18% |
$16.5 |
0.25% |
67.15 |
| BHP1T8 |
2026-08-27 10:37:04 |
15-Oct-2026 |
$64 |
$3.719 |
100 |
825 |
$371.9 |
5.55% |
$73.4 |
1.1% |
67.719 |
| BHP1A8 |
2026-08-27 10:20:21 |
15-Oct-2026 |
$65 |
$3.085 |
100 |
465 |
$308.5 |
4.61% |
$110 |
1.64% |
68.085 |
| BHP1Y8 |
2026-08-26 11:21:30 |
15-Oct-2026 |
$66 |
$2.532 |
100 |
770 |
$253.2 |
3.78% |
$154.7 |
2.31% |
68.532 |
| BHP3E7 |
2026-08-28 10:57:24 |
15-Oct-2026 |
$67 |
$2.06 |
100 |
1573 |
$206 |
3.08% |
$207.5 |
3.1% |
69.06 |
| BHP498 |
2026-08-28 10:35:23 |
15-Oct-2026 |
$68 |
$1.677 |
100 |
370 |
$167.7 |
2.5% |
$269.2 |
4.02% |
69.677 |
| BHPV17 |
2026-08-26 10:25:57 |
15-Oct-2026 |
$69.01 |
$1.3 |
100 |
1875 |
$130 |
1.94% |
$332.5 |
4.96% |
70.31 |
| BHP8O8 |
2026-08-28 12:12:12 |
15-Oct-2026 |
$70 |
$1.042 |
100 |
360 |
$104.2 |
1.56% |
$405.7 |
6.06% |
71.042 |
| BHP998 |
2026-08-28 12:11:49 |
15-Oct-2026 |
$71 |
$0.81 |
100 |
154 |
$81 |
1.21% |
$482.5 |
7.2% |
71.81 |
| BHP918 |
2026-08-26 16:05:54 |
15-Oct-2026 |
$72 |
$0.612 |
100 |
767 |
$61.2 |
0.91% |
$562.7 |
8.4% |
72.612 |
| BHP6D8 |
2026-08-27 11:23:46 |
19-Nov-2026 |
$57 |
$10.15 |
100 |
380 |
$1015 |
15.15% |
$16.5 |
0.25% |
67.15 |
| BHP6P8 |
2026-08-27 15:58:50 |
19-Nov-2026 |
$59 |
$8.28 |
100 |
220 |
$828 |
12.36% |
$29.5 |
0.44% |
67.28 |
| BHP659 |
2026-08-27 10:51:11 |
19-Nov-2026 |
$66 |
$3.527 |
100 |
168 |
$352.7 |
5.27% |
$254.2 |
3.79% |
69.527 |
| BHPWN8 |
2026-08-26 16:14:51 |
19-Nov-2026 |
$68.01 |
$2.595 |
100 |
105 |
$259.5 |
3.87% |
$362 |
5.4% |
70.605 |
| BHP829 |
2026-08-27 15:02:58 |
19-Nov-2026 |
$70 |
$1.897 |
100 |
325 |
$189.7 |
2.83% |
$491.2 |
7.33% |
71.897 |
| BHPWT8 |
2026-08-26 13:05:02 |
19-Nov-2026 |
$71.01 |
$1.555 |
100 |
210 |
$155.5 |
2.32% |
$558 |
8.33% |
72.565 |
| BHPW69 |
2026-08-28 11:14:38 |
17-Dec-2026 |
$48 |
$19.19 |
100 |
280 |
$1919 |
28.65% |
$20.5 |
0.31% |
67.19 |
| BHPU49 |
2026-08-27 11:52:11 |
17-Dec-2026 |
$51 |
$16.215 |
100 |
14 |
$1621.5 |
24.21% |
$23 |
0.34% |
67.215 |
| BHPWE9 |
2026-08-28 10:59:40 |
17-Dec-2026 |
$52 |
$15.235 |
100 |
145 |
$1523.5 |
22.74% |
$25 |
0.37% |
67.235 |
| BHPWU7 |
2026-08-27 10:25:07 |
17-Dec-2026 |
$60 |
$8.045 |
100 |
200 |
$804.5 |
12.01% |
$106 |
1.58% |
68.045 |
| BHP878 |
2026-08-26 11:46:32 |
17-Dec-2026 |
$65.01 |
$4.75 |
100 |
50 |
$475 |
7.09% |
$277.5 |
4.14% |
69.76 |
| BHPST8 |
2026-08-27 11:54:17 |
17-Dec-2026 |
$66 |
$4.167 |
100 |
766 |
$416.7 |
6.22% |
$318.2 |
4.75% |
70.167 |
| BHP3P7 |
2026-08-26 15:30:15 |
17-Dec-2026 |
$67 |
$3.695 |
100 |
540 |
$369.5 |
5.52% |
$371 |
5.54% |
70.695 |
| BHP8C8 |
2026-08-26 11:45:15 |
17-Dec-2026 |
$70 |
$2.462 |
100 |
753 |
$246.2 |
3.68% |
$547.7 |
8.18% |
72.462 |
| BHP888 |
2026-08-27 12:54:37 |
17-Dec-2026 |
$70.01 |
$2.485 |
100 |
162 |
$248.5 |
3.71% |
$551 |
8.23% |
72.495 |
| BHPB78 |
2026-08-26 15:01:19 |
21-Jan-2027 |
$67 |
$4.345 |
100 |
292 |
$434.5 |
6.49% |
$436 |
6.51% |
71.345 |
| BHPRK8 |
2026-08-28 10:19:28 |
21-Jan-2027 |
$77 |
$1.185 |
100 |
428 |
$118.5 |
1.77% |
$1120 |
16.72% |
78.185 |
| BHPZM8 |
2026-08-26 10:49:25 |
18-Feb-2027 |
$73 |
$2.49 |
100 |
20 |
$249 |
3.72% |
$850.5 |
12.7% |
75.49 |
| BHPM99 |
2026-08-27 11:57:25 |
18-Mar-2027 |
$53 |
$14.765 |
100 |
10 |
$1476.5 |
22.04% |
$78 |
1.16% |
67.765 |
| BHP9Q8 |
2026-08-28 11:23:14 |
18-Mar-2027 |
$57 |
$11.505 |
100 |
1226 |
$1150.5 |
17.18% |
$152 |
2.27% |
68.505 |
| BHP1J9 |
2026-08-28 11:07:39 |
18-Mar-2027 |
$59 |
$10.025 |
100 |
20 |
$1002.5 |
14.97% |
$204 |
3.05% |
69.025 |
| BHP1C8 |
2026-08-28 11:35:24 |
18-Mar-2027 |
$65 |
$6.205 |
100 |
89 |
$620.5 |
9.26% |
$422 |
6.3% |
71.205 |
| BHPWD8 |
2026-08-26 14:02:30 |
18-Mar-2027 |
$80.01 |
$1.155 |
100 |
40 |
$115.5 |
1.72% |
$1418 |
21.17% |
81.165 |
| BHPEQ9 |
2026-08-27 11:42:03 |
21-Dec-2028 |
$49 |
$20.865 |
100 |
159 |
$2086.5 |
31.15% |
$288 |
4.3% |
69.865 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.77 |
0.11 |
30.77 |
30.78 |
30.58 |
30.83 |
30.54 |
230453 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLCL9 |
2026-08-26 10:34:59 |
17-Sep-2026 |
$31.48 |
$0.165 |
103 |
14 |
$17 |
0.54% |
$90.13 |
2.84% |
31.645 |
| BSLRO9 |
2026-08-27 11:07:32 |
15-Oct-2026 |
$31.01 |
$0.62 |
100 |
6 |
$62 |
2.01% |
$86 |
2.79% |
31.63 |
| BSLR59 |
2026-08-28 10:33:08 |
15-Oct-2026 |
$32.5 |
$0.235 |
100 |
175 |
$23.5 |
0.76% |
$196.5 |
6.39% |
32.735 |
| BSLUY9 |
2026-08-26 15:03:25 |
19-Nov-2026 |
$31.01 |
$1.03 |
100 |
114 |
$103 |
3.35% |
$127 |
4.13% |
32.04 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.605 |
0.025 |
4.6 |
4.61 |
4.58 |
4.61 |
4.57 |
13115120 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSCO8 |
2026-08-26 15:50:07 |
17-Sep-2026 |
$4.6 |
$0.067 |
100 |
2020 |
$6.7 |
1.45% |
$6.2 |
1.35% |
4.667 |
| TLSTQ7 |
2026-08-26 10:37:09 |
17-Sep-2026 |
$4.7 |
$0.027 |
100 |
265 |
$2.7 |
0.59% |
$12.2 |
2.65% |
4.727 |
| TLSMJ9 |
2026-08-27 12:11:42 |
15-Oct-2026 |
$4.5 |
$0.172 |
100 |
65 |
$17.2 |
3.74% |
$6.7 |
1.45% |
4.672 |
| TLSRG9 |
2026-08-26 15:49:58 |
19-Nov-2026 |
$4.5 |
$0.212 |
100 |
20 |
$21.2 |
4.6% |
$10.7 |
2.32% |
4.712 |
| TLSRM9 |
2026-08-26 10:53:28 |
19-Nov-2026 |
$4.8 |
$0.065 |
100 |
1400 |
$6.5 |
1.41% |
$26 |
5.65% |
4.865 |
| TLST99 |
2026-08-28 13:00:28 |
19-Nov-2026 |
$4.91 |
$0.03 |
100 |
0 |
$3 |
0.65% |
$33.5 |
7.27% |
4.94 |
| TLSDZ7 |
2026-08-26 15:10:20 |
17-Dec-2026 |
$4.8 |
$0.08 |
100 |
220 |
$8 |
1.74% |
$27.5 |
5.97% |
4.88 |
| TLSZC8 |
2026-08-27 15:49:15 |
17-Dec-2026 |
$4.91 |
$0.034 |
100 |
350 |
$3.4 |
0.74% |
$33.9 |
7.36% |
4.944 |
| TLSB69 |
2026-08-26 12:57:20 |
17-Dec-2026 |
$5.26 |
$0.05 |
100 |
1200 |
$5 |
1.09% |
$70.5 |
15.31% |
5.31 |
| TLSZT9 |
2026-08-26 14:25:24 |
18-Feb-2027 |
$4.7 |
$0.177 |
100 |
50 |
$17.7 |
3.84% |
$27.2 |
5.91% |
4.877 |
| TLSVM9 |
2026-08-27 10:37:33 |
21-Jun-2029 |
$4.6 |
$0.445 |
100 |
50 |
$44.5 |
9.66% |
$44 |
9.55% |
5.045 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.