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 |
|
| 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 |
|
| 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 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.