Data Last Updated  Close of Day (12 Oct 2026)
All | This Month | Next month

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.

Click on a star (the outline star) next to a contract to add it to your Shortlist. Then use your Shortlist to create your Trading Plan.
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BHP - BHP Billiton Ltd 62.43 1.49 62.39 62.43 61.8 62.76 4439695
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BHPNA9 2026-10-09 10:59:04 15-Oct-2026 $53.01 $9.46 100 105 $946 15.15% $4 0.06%
BHP347 2026-10-09 13:20:47 15-Oct-2026 $55.01 $7.465 100 600 $746.5 11.96% $4.5 0.07%
BHP4P7 2026-10-12 15:28:31 15-Oct-2026 $60.01 $2.59 100 1225 $259 4.15% $17 0.27%
BHPH68 2026-10-12 12:50:55 15-Oct-2026 $61 $1.735 100 428 $173.5 2.78% $30.5 0.49%
BHP4A7 2026-10-09 12:29:22 15-Oct-2026 $61.01 $1.725 100 959 $172.5 2.76% $30.5 0.49%
BHPH88 2026-10-12 12:01:42 15-Oct-2026 $62 $1.01 100 988 $101 1.62% $58 0.93%
BHP4W7 2026-10-09 10:49:02 15-Oct-2026 $62.01 $1.005 100 573 $100.5 1.61% $58.5 0.94%
BHPHA8 2026-10-12 13:48:22 15-Oct-2026 $63 $0.495 100 3403 $49.5 0.79% $106.5 1.71%
BHPML7 2026-10-09 11:50:37 15-Oct-2026 $63.01 $0.49 100 821 $49 0.78% $107 1.71%
BHP1T8 2026-10-12 14:11:57 15-Oct-2026 $64 $0.2 100 14387 $20 0.32% $177 2.84%
BHP1A8 2026-10-12 10:40:19 15-Oct-2026 $65 $0.065 100 2033 $6.5 0.1% $263.5 4.22%
BHP3Z7 2026-10-09 13:56:51 22-Oct-2026 $58 $4.67 100 20 $467 7.48% $24 0.38%
BHP4V7 2026-10-09 12:15:45 22-Oct-2026 $61 $2.165 100 80 $216.5 3.47% $73.5 1.18%
BHP7M7 2026-10-09 14:49:56 22-Oct-2026 $61.01 $2.155 100 50 $215.5 3.45% $73.5 1.18%
BHP4Z7 2026-10-09 15:03:50 22-Oct-2026 $62 $1.52 100 200 $152 2.43% $109 1.75%
BHP5G7 2026-10-12 11:08:07 22-Oct-2026 $63 $1.005 100 17 $100.5 1.61% $157.5 2.52%
BHP7V7 2026-10-12 12:00:47 22-Oct-2026 $63.01 $1 100 100 $100 1.6% $158 2.53%
BHP5J7 2026-10-12 10:59:08 22-Oct-2026 $64 $0.625 100 56 $62.5 1% $219.5 3.52%
BHP8J7 2026-10-12 13:41:42 22-Oct-2026 $64.01 $0.62 100 30 $62 0.99% $220 3.52%
BHP5Z7 2026-10-12 11:34:54 22-Oct-2026 $67 $0.1 100 210 $10 0.16% $467 7.48%
BHP4H8 2026-10-09 13:44:45 29-Oct-2026 $62 $1.82 100 55 $182 2.92% $139 2.23%
BHP7X8 2026-10-12 10:41:20 29-Oct-2026 $62.01 $1.81 100 840 $181 2.9% $139 2.23%
BHP4K8 2026-10-09 15:40:11 29-Oct-2026 $63 $1.3 100 40 $130 2.08% $187 3%
BHP8K8 2026-10-12 12:39:21 29-Oct-2026 $63.01 $1.295 100 100 $129.5 2.07% $187.5 3%
BHP4N8 2026-10-12 11:25:11 29-Oct-2026 $64 $0.89 100 235 $89 1.43% $246 3.94%
BHP8N8 2026-10-12 11:08:13 29-Oct-2026 $64.01 $0.885 100 100 $88.5 1.42% $246.5 3.95%
BHP4X8 2026-10-12 11:07:40 29-Oct-2026 $66 $0.365 100 505 $36.5 0.58% $393.5 6.3%
BHP5K8 2026-10-09 13:03:18 29-Oct-2026 $69 $0.07 100 150 $7 0.11% $664 10.64%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 31 1.05 30 31.15 30.31 31.14 1546165
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
BSLQL9 2026-10-12 10:36:33 15-Oct-2026 $30.81 $0.485 102 164 $49.47 1.56% $30.09 0.95%

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 4.65 -0.12 4.63 4.66 4.68 4.69 37199825
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised
Profit % Return Profit % Return
TLSMN9 2026-10-12 12:04:19 15-Oct-2026 $4.7 $0.02 100 32 $2 0.43% $7 1.51%

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