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
|
47.65 |
1.14 |
47.66 |
47.67 |
47.18 |
47.77 |
46.99 |
1427108 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCL8 |
2026-01-08 15:57:47 |
15-Jan-2026 |
$42 |
$5.73 |
100 |
279 |
$573 |
12.03% |
$8 |
0.17% |
47.73 |
| BHPCN8 |
2026-01-12 14:07:18 |
15-Jan-2026 |
$42.5 |
$5.18 |
100 |
988 |
$518 |
10.87% |
$3 |
0.06% |
47.68 |
| BHPIH8 |
2026-01-12 11:00:12 |
15-Jan-2026 |
$43 |
$4.68 |
100 |
1597 |
$468 |
9.82% |
$3 |
0.06% |
47.68 |
| BHPIJ8 |
2026-01-12 13:23:03 |
15-Jan-2026 |
$43.5 |
$4.185 |
100 |
520 |
$418.5 |
8.78% |
$3.5 |
0.07% |
47.685 |
| BHPIR8 |
2026-01-12 11:44:20 |
15-Jan-2026 |
$44 |
$3.684 |
100 |
2303 |
$368.4 |
7.73% |
$3.4 |
0.07% |
47.684 |
| BHP1V9 |
2026-01-12 13:10:50 |
15-Jan-2026 |
$44.01 |
$3.135 |
100 |
627 |
$313.5 |
6.58% |
$-50.5 |
-1.06% |
47.145 |
| BHPKF8 |
2026-01-08 12:29:19 |
15-Jan-2026 |
$44.5 |
$2.655 |
100 |
734 |
$265.5 |
5.57% |
$-49.5 |
-1.04% |
47.155 |
| BHPPL7 |
2026-01-12 13:30:31 |
15-Jan-2026 |
$44.51 |
$2.645 |
100 |
751 |
$264.5 |
5.55% |
$-49.5 |
-1.04% |
47.155 |
| BHPKH8 |
2026-01-12 13:11:30 |
15-Jan-2026 |
$45 |
$2.705 |
100 |
3303 |
$270.5 |
5.68% |
$5.5 |
0.12% |
47.705 |
| BHPNQ8 |
2026-01-12 14:04:57 |
15-Jan-2026 |
$45.5 |
$2.215 |
100 |
2114 |
$221.5 |
4.65% |
$6.5 |
0.14% |
47.715 |
| BHPJK9 |
2026-01-12 10:30:39 |
15-Jan-2026 |
$46 |
$1.722 |
100 |
14147 |
$172.2 |
3.61% |
$7.2 |
0.15% |
47.722 |
| BHPK79 |
2026-01-13 10:45:48 |
15-Jan-2026 |
$46.5 |
$1.26 |
100 |
3687 |
$126 |
2.64% |
$11 |
0.23% |
47.76 |
| BHPCM7 |
2026-01-12 14:04:52 |
15-Jan-2026 |
$47 |
$0.855 |
100 |
1876 |
$85.5 |
1.79% |
$20.5 |
0.43% |
47.855 |
| BHPD97 |
2026-01-13 10:30:01 |
15-Jan-2026 |
$47.5 |
$0.507 |
100 |
4272 |
$50.7 |
1.06% |
$35.7 |
0.75% |
48.007 |
| BHPJS9 |
2026-01-12 12:51:19 |
15-Jan-2026 |
$48 |
$0.27 |
100 |
5500 |
$27 |
0.57% |
$62 |
1.3% |
48.27 |
| BHPJU9 |
2026-01-12 11:49:13 |
15-Jan-2026 |
$48.01 |
$0.265 |
100 |
776 |
$26.5 |
0.56% |
$62.5 |
1.31% |
48.275 |
| BHPVJ8 |
2026-01-12 10:52:16 |
15-Jan-2026 |
$48.5 |
$0.132 |
100 |
1203 |
$13.2 |
0.28% |
$98.2 |
2.06% |
48.632 |
| BHPBV9 |
2026-01-08 10:06:38 |
15-Jan-2026 |
$49 |
$0.057 |
100 |
720 |
$5.7 |
0.12% |
$140.7 |
2.95% |
49.057 |
| BHPR69 |
2026-01-08 15:59:34 |
15-Jan-2026 |
$49.5 |
$0.08 |
100 |
260 |
$8 |
0.17% |
$193 |
4.05% |
49.58 |
| BHPR98 |
2026-01-12 15:49:51 |
15-Jan-2026 |
$50 |
$0.08 |
100 |
698 |
$8 |
0.17% |
$243 |
5.1% |
50.08 |
| BHPMK9 |
2026-01-12 10:32:33 |
22-Jan-2026 |
$45 |
$2.762 |
100 |
20 |
$276.2 |
5.8% |
$11.2 |
0.24% |
47.762 |
| BHPMY9 |
2026-01-12 12:22:30 |
22-Jan-2026 |
$46.5 |
$1.512 |
100 |
85 |
$151.2 |
3.17% |
$36.2 |
0.76% |
48.012 |
| BHPN19 |
2026-01-12 14:41:02 |
22-Jan-2026 |
$47 |
$1.172 |
100 |
875 |
$117.2 |
2.46% |
$52.2 |
1.1% |
48.172 |
| BHPN39 |
2026-01-13 10:58:31 |
22-Jan-2026 |
$47.5 |
$0.862 |
100 |
120 |
$86.2 |
1.81% |
$71.2 |
1.49% |
48.362 |
| BHPUR9 |
2026-01-13 10:37:51 |
22-Jan-2026 |
$49.01 |
$0.29 |
100 |
1037 |
$29 |
0.61% |
$165 |
3.46% |
49.3 |
| BHPXD9 |
2026-01-12 14:15:06 |
29-Jan-2026 |
$46.5 |
$1.685 |
100 |
20 |
$168.5 |
3.54% |
$53.5 |
1.12% |
48.185 |
| BHPCP9 |
2026-01-08 11:12:07 |
19-Feb-2026 |
$39.01 |
$8.26 |
100 |
199 |
$826 |
17.33% |
$-38 |
-0.8% |
47.27 |
| BHPFQ9 |
2026-01-12 11:00:17 |
19-Feb-2026 |
$43 |
$5.005 |
100 |
3007 |
$500.5 |
10.5% |
$35.5 |
0.75% |
48.005 |
| BHPFU9 |
2026-01-12 12:58:34 |
19-Feb-2026 |
$44 |
$4.097 |
100 |
1366 |
$409.7 |
8.6% |
$44.7 |
0.94% |
48.097 |
| BHPPR7 |
2026-01-12 15:39:57 |
19-Feb-2026 |
$44.51 |
$3.62 |
100 |
1935 |
$362 |
7.6% |
$48 |
1.01% |
48.13 |
| BHP8F7 |
2026-01-08 10:26:53 |
19-Feb-2026 |
$45.01 |
$3.247 |
100 |
1103 |
$324.7 |
6.81% |
$60.7 |
1.27% |
48.257 |
| BHPK99 |
2026-01-12 15:37:45 |
19-Feb-2026 |
$46 |
$2.49 |
100 |
4312 |
$249 |
5.23% |
$84 |
1.76% |
48.49 |
| BHPRK8 |
2026-01-12 13:06:19 |
19-Feb-2026 |
$46.01 |
$2.472 |
100 |
520 |
$247.2 |
5.19% |
$83.2 |
1.75% |
48.482 |
| BHPKB9 |
2026-01-12 14:47:31 |
19-Feb-2026 |
$46.5 |
$2.167 |
100 |
1317 |
$216.7 |
4.55% |
$101.7 |
2.13% |
48.667 |
| BHPDL7 |
2026-01-13 10:21:24 |
19-Feb-2026 |
$47.5 |
$1.56 |
100 |
456 |
$156 |
3.27% |
$141 |
2.96% |
49.06 |
| BHPRQ8 |
2026-01-12 15:43:43 |
19-Feb-2026 |
$48 |
$1.297 |
100 |
2805 |
$129.7 |
2.72% |
$164.7 |
3.46% |
49.297 |
| BHPVQ8 |
2026-01-08 11:45:24 |
19-Feb-2026 |
$48.5 |
$1.062 |
100 |
105 |
$106.2 |
2.23% |
$191.2 |
4.01% |
49.562 |
| BHPQD9 |
2026-01-12 16:15:11 |
19-Feb-2026 |
$49.5 |
$0.69 |
100 |
25 |
$69 |
1.45% |
$254 |
5.33% |
50.19 |
| BHPQF9 |
2026-01-08 14:58:26 |
19-Feb-2026 |
$49.51 |
$0.682 |
100 |
280 |
$68.2 |
1.43% |
$254.2 |
5.33% |
50.192 |
| BHPS29 |
2026-01-08 10:59:51 |
19-Feb-2026 |
$50 |
$0.57 |
100 |
136 |
$57 |
1.2% |
$292 |
6.13% |
50.57 |
| BHPS49 |
2026-01-12 11:50:22 |
19-Feb-2026 |
$50.01 |
$0.545 |
100 |
16 |
$54.5 |
1.14% |
$290.5 |
6.1% |
50.555 |
| BHPJ67 |
2026-01-08 11:47:34 |
19-Mar-2026 |
$38 |
$9.315 |
100 |
1974 |
$931.5 |
19.55% |
$-33.5 |
-0.7% |
47.315 |
| BHPX69 |
2026-01-12 12:03:04 |
19-Mar-2026 |
$40.01 |
$6.74 |
100 |
3810 |
$674 |
14.14% |
$-90 |
-1.89% |
46.75 |
| BHPT47 |
2026-01-08 11:48:36 |
19-Mar-2026 |
$42.5 |
$5.58 |
100 |
1962 |
$558 |
11.71% |
$43 |
0.9% |
48.08 |
| BHPMC9 |
2026-01-12 11:35:13 |
19-Mar-2026 |
$43 |
$5.125 |
100 |
3759 |
$512.5 |
10.76% |
$47.5 |
1% |
48.125 |
| BHPL17 |
2026-01-08 11:28:09 |
19-Mar-2026 |
$43.51 |
$3.735 |
100 |
5215 |
$373.5 |
7.84% |
$-40.5 |
-0.85% |
47.245 |
| BHPL37 |
2026-01-13 10:51:36 |
19-Mar-2026 |
$47.01 |
$1.807 |
100 |
1369 |
$180.7 |
3.79% |
$116.7 |
2.45% |
48.817 |
| BHPMS9 |
2026-01-13 10:55:57 |
19-Mar-2026 |
$48 |
$1.572 |
100 |
802 |
$157.2 |
3.3% |
$192.2 |
4.03% |
49.572 |
| BHPVS8 |
2026-01-12 15:06:27 |
19-Mar-2026 |
$48.5 |
$1.337 |
100 |
100 |
$133.7 |
2.81% |
$218.7 |
4.59% |
49.837 |
| BHPBG9 |
2026-01-08 11:09:26 |
19-Mar-2026 |
$48.51 |
$1.145 |
100 |
341 |
$114.5 |
2.4% |
$200.5 |
4.21% |
49.655 |
| BHPR89 |
2026-01-13 10:49:07 |
19-Mar-2026 |
$49.5 |
$0.957 |
100 |
110 |
$95.7 |
2.01% |
$280.7 |
5.89% |
50.457 |
| BHPQH9 |
2026-01-12 12:06:32 |
19-Mar-2026 |
$50.01 |
$0.679 |
100 |
241 |
$67.9 |
1.42% |
$303.9 |
6.38% |
50.689 |
| BHPDZ7 |
2026-01-12 14:14:48 |
16-Apr-2026 |
$43 |
$5.217 |
100 |
10 |
$521.7 |
10.95% |
$56.7 |
1.19% |
48.217 |
| BHPE47 |
2026-01-08 15:16:47 |
16-Apr-2026 |
$44 |
$4.38 |
100 |
27 |
$438 |
9.19% |
$73 |
1.53% |
48.38 |
| BHPE87 |
2026-01-12 13:21:56 |
16-Apr-2026 |
$45 |
$3.642 |
100 |
207 |
$364.2 |
7.64% |
$99.2 |
2.08% |
48.642 |
| BHPEF7 |
2026-01-08 14:56:47 |
16-Apr-2026 |
$45.5 |
$3.29 |
100 |
172 |
$329 |
6.9% |
$114 |
2.39% |
48.79 |
| BHPVU8 |
2026-01-12 14:43:16 |
16-Apr-2026 |
$48.5 |
$1.577 |
100 |
4 |
$157.7 |
3.31% |
$242.7 |
5.09% |
50.077 |
| BHPSM9 |
2026-01-12 15:54:39 |
16-Apr-2026 |
$50 |
$1.01 |
100 |
85 |
$101 |
2.12% |
$336 |
7.05% |
51.01 |
| BHPF38 |
2026-01-13 10:36:15 |
21-May-2026 |
$41 |
$6.51 |
100 |
25 |
$651 |
13.66% |
$-14 |
-0.29% |
47.51 |
| BHPS58 |
2026-01-08 10:40:23 |
21-May-2026 |
$47 |
$2.667 |
100 |
48 |
$266.7 |
5.6% |
$201.7 |
4.23% |
49.667 |
| BHPSW9 |
2026-01-08 10:10:05 |
21-May-2026 |
$55 |
$0.35 |
100 |
1 |
$35 |
0.73% |
$770 |
16.16% |
55.35 |
| BHPSY9 |
2026-01-08 14:59:42 |
21-May-2026 |
$55.01 |
$0.285 |
100 |
2100 |
$28.5 |
0.6% |
$764.5 |
16.04% |
55.295 |
| BHPKS9 |
2026-01-12 11:36:49 |
18-Jun-2026 |
$45 |
$4.097 |
100 |
2648 |
$409.7 |
8.6% |
$144.7 |
3.04% |
49.097 |
| BHPQZ9 |
2026-01-08 15:00:54 |
18-Jun-2026 |
$56 |
$0.362 |
100 |
670 |
$36.2 |
0.76% |
$871.2 |
18.28% |
56.362 |
| BHPKS8 |
2026-01-12 11:59:02 |
17-Sep-2026 |
$30 |
$17.255 |
100 |
70 |
$1725.5 |
36.21% |
$-39.5 |
-0.83% |
47.255 |
| BHPER7 |
2026-01-12 12:45:13 |
17-Sep-2026 |
$47.5 |
$3.185 |
100 |
722 |
$318.5 |
6.68% |
$303.5 |
6.37% |
50.685 |
| BHPE39 |
2026-01-08 12:24:24 |
17-Sep-2026 |
$48 |
$2.96 |
100 |
1281 |
$296 |
6.21% |
$331 |
6.95% |
50.96 |
| BHPSB8 |
2026-01-12 11:41:44 |
18-Mar-2027 |
$49 |
$3.695 |
100 |
15 |
$369.5 |
7.75% |
$504.5 |
10.59% |
52.695 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.96 |
0.03 |
29.95 |
29.96 |
29.95 |
30.09 |
29.9 |
281311 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLSO7 |
2026-01-12 10:47:28 |
19-Feb-2026 |
$25.01 |
$5.125 |
100 |
90 |
$512.5 |
17.11% |
$17.5 |
0.58% |
30.135 |
| BSLN28 |
2026-01-12 11:23:34 |
19-Mar-2026 |
$27 |
$3.58 |
100 |
50 |
$358 |
11.95% |
$62 |
2.07% |
30.58 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.83 |
-0.02 |
4.82 |
4.83 |
4.83 |
4.84 |
4.81 |
1620417 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS3M7 |
2026-01-08 10:42:22 |
15-Jan-2026 |
$4.8 |
$0.04 |
100 |
3200 |
$4 |
0.83% |
$1 |
0.21% |
4.84 |
| TLS3Q7 |
2026-01-08 10:09:50 |
15-Jan-2026 |
$4.9 |
$0.02 |
100 |
3705 |
$2 |
0.41% |
$9 |
1.86% |
4.92 |
| TLSG27 |
2026-01-08 12:32:58 |
19-Feb-2026 |
$4.8 |
$0.12 |
100 |
1070 |
$12 |
2.48% |
$9 |
1.86% |
4.92 |
| TLSJ67 |
2026-01-08 10:11:21 |
19-Mar-2026 |
$4.8 |
$0.122 |
100 |
900 |
$12.2 |
2.53% |
$9.2 |
1.9% |
4.922 |
| TLSNV7 |
2026-01-08 14:40:06 |
18-Jun-2026 |
$5 |
$0.072 |
100 |
860 |
$7.2 |
1.49% |
$24.2 |
5.01% |
5.072 |
| TLSV97 |
2026-01-08 14:42:58 |
17-Sep-2026 |
$5.01 |
$0.08 |
100 |
700 |
$8 |
1.66% |
$26 |
5.38% |
5.09 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.