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
BHP639 2026-10-12 14:41:36 19-Nov-2026 $62 $2.54 100 1204 $254 4.07% $211 3.38%
BHPMP7 2026-10-12 13:13:39 19-Nov-2026 $63.01 $2.005 100 769 $200.5 3.21% $258.5 4.14%
BHP649 2026-10-12 10:52:02 19-Nov-2026 $64 $1.57 100 1117 $157 2.51% $314 5.03%
BHP699 2026-10-12 11:42:35 19-Nov-2026 $65 $1.195 100 933 $119.5 1.91% $376.5 6.03%
BHP1Q8 2026-10-12 13:57:43 19-Nov-2026 $65.01 $1.19 100 284 $119 1.91% $377 6.04%
BHP659 2026-10-12 14:57:50 19-Nov-2026 $66 $0.895 100 3575 $89.5 1.43% $446.5 7.15%
BHP857 2026-10-12 12:19:16 19-Nov-2026 $68 $0.475 100 1790 $47.5 0.76% $604.5 9.68%
BHP8P7 2026-10-12 12:19:15 19-Nov-2026 $69 $0.335 100 949 $33.5 0.54% $690.5 11.06%
BHPBQ7 2026-10-09 12:49:22 19-Nov-2026 $73 $0.08 100 1266 $8 0.13% $1065 17.06%

 
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
BSLUG9 2026-10-12 10:30:52 19-Nov-2026 $31.3 $1.015 102 390 $103.53 3.27% $134.13 4.24%
BSLUK9 2026-10-12 15:37:43 19-Nov-2026 $32.28 $0.615 102 200 $62.73 1.98% $193.29 6.11%
BSLVW9 2026-10-12 12:11:15 19-Nov-2026 $34.23 $0.18 102 51 $18.36 0.58% $347.82 11%

 
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
TLSRK9 2026-10-12 12:14:52 19-Nov-2026 $4.7 $0.075 100 601 $7.5 1.61% $12.5 2.69%
TLSRM9 2026-10-09 14:08:08 19-Nov-2026 $4.8 $0.04 100 2192 $4 0.86% $19 4.09%
TLSRO9 2026-10-09 11:17:18 19-Nov-2026 $4.9 $0.02 100 3367 $2 0.43% $27 5.81%
TLSRQ9 2026-10-12 10:57:37 19-Nov-2026 $5 $0.007 100 1922 $0.7 0.15% $35.7 7.68%

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