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
|
48.75 |
-0.24 |
48.72 |
48.84 |
48.71 |
49.1 |
48.34 |
4876453 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP0U9 |
2026-01-16 11:01:30 |
05-Feb-2026 |
$49.5 |
$0.705 |
100 |
10 |
$70.5 |
1.45% |
$145.5 |
2.98% |
50.205 |
| BHP1Z9 |
2026-01-16 11:04:08 |
05-Feb-2026 |
$52 |
$0.135 |
100 |
6 |
$13.5 |
0.28% |
$338.5 |
6.94% |
52.135 |
| BHP5F9 |
2026-01-19 13:48:42 |
05-Feb-2026 |
$52.01 |
$0.13 |
100 |
70 |
$13 |
0.27% |
$339 |
6.95% |
52.14 |
| BHPCP9 |
2026-01-15 12:25:56 |
19-Feb-2026 |
$39.01 |
$9.86 |
100 |
193 |
$986 |
20.23% |
$12 |
0.25% |
48.87 |
| BHPF99 |
2026-01-16 10:57:28 |
19-Feb-2026 |
$40.5 |
$8.38 |
100 |
273 |
$838 |
17.19% |
$13 |
0.27% |
48.88 |
| BHPPP8 |
2026-01-16 10:50:27 |
19-Feb-2026 |
$41.01 |
$7.88 |
100 |
993 |
$788 |
16.16% |
$14 |
0.29% |
48.89 |
| BHPFK9 |
2026-01-15 12:19:24 |
19-Feb-2026 |
$42 |
$6.925 |
100 |
304 |
$692.5 |
14.21% |
$17.5 |
0.36% |
48.925 |
| BHPFQ9 |
2026-01-15 14:20:11 |
19-Feb-2026 |
$43 |
$5.975 |
100 |
3276 |
$597.5 |
12.26% |
$22.5 |
0.46% |
48.975 |
| BHPFU9 |
2026-01-19 11:18:44 |
19-Feb-2026 |
$44 |
$5.04 |
100 |
1251 |
$504 |
10.34% |
$29 |
0.59% |
49.04 |
| BHPFW9 |
2026-01-19 11:20:42 |
19-Feb-2026 |
$44.5 |
$4.585 |
100 |
22877 |
$458.5 |
9.41% |
$33.5 |
0.69% |
49.085 |
| BHPFY9 |
2026-01-15 14:25:35 |
19-Feb-2026 |
$45 |
$4.14 |
100 |
4189 |
$414 |
8.49% |
$39 |
0.8% |
49.14 |
| BHP8F7 |
2026-01-15 15:26:47 |
19-Feb-2026 |
$45.01 |
$4.13 |
100 |
1347 |
$413 |
8.47% |
$39 |
0.8% |
49.14 |
| BHPRO8 |
2026-01-15 11:47:16 |
19-Feb-2026 |
$47.01 |
$2.51 |
100 |
722 |
$251 |
5.15% |
$77 |
1.58% |
49.52 |
| BHPDL7 |
2026-01-16 14:32:29 |
19-Feb-2026 |
$47.5 |
$2.17 |
100 |
701 |
$217 |
4.45% |
$92 |
1.89% |
49.67 |
| BHPRQ8 |
2026-01-16 13:16:57 |
19-Feb-2026 |
$48 |
$1.85 |
100 |
1639 |
$185 |
3.79% |
$110 |
2.26% |
49.85 |
| BHPVQ8 |
2026-01-15 14:52:22 |
19-Feb-2026 |
$48.5 |
$1.56 |
100 |
650 |
$156 |
3.2% |
$131 |
2.69% |
50.06 |
| BHPBX9 |
2026-01-19 12:05:06 |
19-Feb-2026 |
$49 |
$1.3 |
100 |
758 |
$130 |
2.67% |
$155 |
3.18% |
50.3 |
| BHPQD9 |
2026-01-15 12:23:52 |
19-Feb-2026 |
$49.5 |
$1.07 |
100 |
556 |
$107 |
2.19% |
$182 |
3.73% |
50.57 |
| BHPQF9 |
2026-01-15 10:11:23 |
19-Feb-2026 |
$49.51 |
$1.065 |
100 |
280 |
$106.5 |
2.18% |
$182.5 |
3.74% |
50.575 |
| BHPS29 |
2026-01-19 15:16:28 |
19-Feb-2026 |
$50 |
$0.875 |
100 |
764 |
$87.5 |
1.79% |
$212.5 |
4.36% |
50.875 |
| BHPS49 |
2026-01-15 14:57:03 |
19-Feb-2026 |
$50.01 |
$0.87 |
100 |
266 |
$87 |
1.78% |
$213 |
4.37% |
50.88 |
| BHPTH9 |
2026-01-15 10:45:45 |
19-Feb-2026 |
$51 |
$0.56 |
100 |
621 |
$56 |
1.15% |
$281 |
5.76% |
51.56 |
| BHPTJ9 |
2026-01-19 12:37:22 |
19-Feb-2026 |
$51.01 |
$0.555 |
100 |
191 |
$55.5 |
1.14% |
$281.5 |
5.77% |
51.565 |
| BHPUT9 |
2026-01-16 15:59:08 |
19-Feb-2026 |
$52 |
$0.345 |
100 |
13102 |
$34.5 |
0.71% |
$359.5 |
7.37% |
52.345 |
| BHPUV9 |
2026-01-16 13:49:26 |
19-Feb-2026 |
$52.01 |
$0.34 |
100 |
357 |
$34 |
0.7% |
$360 |
7.38% |
52.35 |
| BHP2X7 |
2026-01-15 13:55:31 |
19-Feb-2026 |
$53 |
$0.2 |
100 |
21 |
$20 |
0.41% |
$445 |
9.13% |
53.2 |
| BHP7K7 |
2026-01-16 11:05:36 |
19-Feb-2026 |
$55.01 |
$0.065 |
100 |
30 |
$6.5 |
0.13% |
$632.5 |
12.97% |
55.075 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.63 |
0.62 |
31.1 |
31.66 |
31.1 |
31.63 |
31.03 |
1533381 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLS27 |
2026-01-15 15:37:56 |
19-Feb-2026 |
$25 |
$6.755 |
100 |
55 |
$675.5 |
21.36% |
$12.5 |
0.4% |
31.755 |
| BSLJN8 |
2026-01-16 12:54:06 |
19-Feb-2026 |
$31 |
$1.445 |
100 |
2 |
$144.5 |
4.57% |
$81.5 |
2.58% |
32.445 |
| BSLJP8 |
2026-01-15 11:37:57 |
19-Feb-2026 |
$31.5 |
$1.155 |
100 |
25 |
$115.5 |
3.65% |
$102.5 |
3.24% |
32.655 |
| BSLJV8 |
2026-01-16 11:12:30 |
19-Feb-2026 |
$33 |
$0.505 |
100 |
2 |
$50.5 |
1.6% |
$187.5 |
5.93% |
33.505 |
| BSLXK8 |
2026-01-19 12:59:20 |
19-Feb-2026 |
$34 |
$0.26 |
100 |
0 |
$26 |
0.82% |
$263 |
8.31% |
34.26 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.78 |
-0.04 |
4.78 |
4.79 |
4.8 |
4.825 |
4.77 |
13328693 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG27 |
2026-01-16 12:46:05 |
19-Feb-2026 |
$4.8 |
$0.09 |
100 |
1396 |
$9 |
1.88% |
$11 |
2.3% |
4.89 |
| TLSG47 |
2026-01-16 11:31:54 |
19-Feb-2026 |
$4.9 |
$0.05 |
100 |
4047 |
$5 |
1.05% |
$17 |
3.56% |
4.95 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.