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
|
51.51 |
0.91 |
51.5 |
51.58 |
50.25 |
51.68 |
49.92 |
14752411 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXI9 |
2026-01-29 13:56:42 |
29-Jan-2026 |
$47.5 |
$4.01 |
100 |
800 |
$401 |
7.78% |
$0 |
0% |
51.51 |
| BHPXM9 |
2026-01-27 10:17:32 |
29-Jan-2026 |
$48.5 |
$3.01 |
100 |
2039 |
$301 |
5.84% |
$0 |
0% |
51.51 |
| BHPZT9 |
2026-01-27 15:30:44 |
29-Jan-2026 |
$48.51 |
$3 |
100 |
495 |
$300 |
5.82% |
$0 |
0% |
51.51 |
| BHPXO9 |
2026-01-29 12:23:20 |
29-Jan-2026 |
$49 |
$2.51 |
100 |
1255 |
$251 |
4.87% |
$0 |
0% |
51.51 |
| BHPZV9 |
2026-01-29 11:44:43 |
29-Jan-2026 |
$49.01 |
$2.5 |
100 |
423 |
$250 |
4.85% |
$0 |
0% |
51.51 |
| BHPXQ9 |
2026-01-29 13:45:15 |
29-Jan-2026 |
$49.5 |
$2.01 |
100 |
2738 |
$201 |
3.9% |
$0 |
0% |
51.51 |
| BHPZX9 |
2026-01-28 12:38:36 |
29-Jan-2026 |
$49.51 |
$2 |
100 |
7 |
$200 |
3.88% |
$0 |
0% |
51.51 |
| BHPXS9 |
2026-01-29 14:01:59 |
29-Jan-2026 |
$50 |
$1.51 |
100 |
1213 |
$151 |
2.93% |
$0 |
0% |
51.51 |
| BHP6H7 |
2026-01-29 11:17:14 |
29-Jan-2026 |
$50.01 |
$1.5 |
100 |
65 |
$150 |
2.91% |
$0 |
0% |
51.51 |
| BHPXU9 |
2026-01-29 15:57:57 |
29-Jan-2026 |
$51 |
$0.51 |
100 |
1518 |
$51 |
0.99% |
$0 |
0% |
51.51 |
| BHP8K8 |
2026-01-29 15:58:37 |
29-Jan-2026 |
$51.01 |
$0.5 |
100 |
100 |
$50 |
0.97% |
$0 |
0% |
51.51 |
| BHP8N8 |
2026-01-29 14:39:37 |
29-Jan-2026 |
$52.01 |
$0 |
100 |
100 |
$0 |
0% |
$50 |
0.97% |
52.01 |
| BHP0U9 |
2026-01-27 12:17:32 |
05-Feb-2026 |
$49.5 |
$2.155 |
100 |
460 |
$215.5 |
4.18% |
$14.5 |
0.28% |
51.655 |
| BHP1G9 |
2026-01-28 13:26:59 |
05-Feb-2026 |
$50 |
$1.75 |
100 |
698 |
$175 |
3.4% |
$24 |
0.47% |
51.75 |
| BHP4U9 |
2026-01-29 14:05:30 |
05-Feb-2026 |
$50.01 |
$1.74 |
100 |
100 |
$174 |
3.38% |
$24 |
0.47% |
51.75 |
| BHP1J9 |
2026-01-29 15:19:03 |
05-Feb-2026 |
$51 |
$1.065 |
100 |
683 |
$106.5 |
2.07% |
$55.5 |
1.08% |
52.065 |
| BHP4X9 |
2026-01-29 15:34:23 |
05-Feb-2026 |
$51.01 |
$1.06 |
100 |
180 |
$106 |
2.06% |
$56 |
1.09% |
52.07 |
| BHP1Z9 |
2026-01-29 14:42:20 |
05-Feb-2026 |
$52 |
$0.575 |
100 |
804 |
$57.5 |
1.12% |
$106.5 |
2.07% |
52.575 |
| BHP5F9 |
2026-01-28 11:12:17 |
05-Feb-2026 |
$52.01 |
$0.57 |
100 |
310 |
$57 |
1.11% |
$107 |
2.08% |
52.58 |
| BHP2G9 |
2026-01-28 12:14:05 |
05-Feb-2026 |
$53 |
$0.275 |
100 |
150 |
$27.5 |
0.53% |
$176.5 |
3.43% |
53.275 |
| BHPCL7 |
2026-01-29 11:58:31 |
12-Feb-2026 |
$50 |
$2.03 |
100 |
3957 |
$203 |
3.94% |
$52 |
1.01% |
52.03 |
| BHPCN7 |
2026-01-28 10:26:25 |
12-Feb-2026 |
$51 |
$1.375 |
100 |
1095 |
$137.5 |
2.67% |
$86.5 |
1.68% |
52.375 |
| BHPCZ7 |
2026-01-29 15:49:59 |
12-Feb-2026 |
$52 |
$0.875 |
100 |
106 |
$87.5 |
1.7% |
$136.5 |
2.65% |
52.875 |
| BHPD27 |
2026-01-29 14:20:05 |
12-Feb-2026 |
$53 |
$0.53 |
100 |
100 |
$53 |
1.03% |
$202 |
3.92% |
53.53 |
| BHPD47 |
2026-01-29 15:37:05 |
12-Feb-2026 |
$54 |
$0.305 |
100 |
1729 |
$30.5 |
0.59% |
$279.5 |
5.43% |
54.305 |
| BHPD87 |
2026-01-29 15:46:59 |
12-Feb-2026 |
$56 |
$0.095 |
100 |
1112 |
$9.5 |
0.18% |
$458.5 |
8.9% |
56.095 |
| BHPCP9 |
2026-01-28 12:15:02 |
19-Feb-2026 |
$39.01 |
$12.58 |
100 |
192 |
$1258 |
24.42% |
$8 |
0.16% |
51.59 |
| BHPFG9 |
2026-01-27 12:45:19 |
19-Feb-2026 |
$41 |
$10.605 |
100 |
1347 |
$1060.5 |
20.59% |
$9.5 |
0.18% |
51.605 |
| BHPFK9 |
2026-01-29 13:28:19 |
19-Feb-2026 |
$42 |
$9.615 |
100 |
304 |
$961.5 |
18.67% |
$10.5 |
0.2% |
51.615 |
| BHPFW9 |
2026-01-28 16:00:57 |
19-Feb-2026 |
$44.5 |
$7.15 |
100 |
22803 |
$715 |
13.88% |
$14 |
0.27% |
51.65 |
| BHPK99 |
2026-01-28 14:56:24 |
19-Feb-2026 |
$46 |
$5.695 |
100 |
4332 |
$569.5 |
11.06% |
$18.5 |
0.36% |
51.695 |
| BHPCO7 |
2026-01-29 12:14:10 |
19-Feb-2026 |
$47 |
$4.75 |
100 |
332 |
$475 |
9.22% |
$24 |
0.47% |
51.75 |
| BHPRQ8 |
2026-01-28 14:45:34 |
19-Feb-2026 |
$48 |
$3.855 |
100 |
1461 |
$385.5 |
7.48% |
$34.5 |
0.67% |
51.855 |
| BHPQF9 |
2026-01-28 14:58:48 |
19-Feb-2026 |
$49.51 |
$2.635 |
100 |
295 |
$263.5 |
5.12% |
$63.5 |
1.23% |
52.145 |
| BHPS29 |
2026-01-28 10:17:22 |
19-Feb-2026 |
$50 |
$2.285 |
100 |
1991 |
$228.5 |
4.44% |
$77.5 |
1.5% |
52.285 |
| BHPTH9 |
2026-01-29 14:27:19 |
19-Feb-2026 |
$51 |
$1.66 |
100 |
644 |
$166 |
3.22% |
$115 |
2.23% |
52.66 |
| BHPTJ9 |
2026-01-29 14:23:04 |
19-Feb-2026 |
$51.01 |
$1.655 |
100 |
195 |
$165.5 |
3.21% |
$115.5 |
2.24% |
52.665 |
| BHPUT9 |
2026-01-29 15:55:25 |
19-Feb-2026 |
$52 |
$1.16 |
100 |
14941 |
$116 |
2.25% |
$165 |
3.2% |
53.16 |
| BHPUV9 |
2026-01-27 12:24:02 |
19-Feb-2026 |
$52.01 |
$1.155 |
100 |
757 |
$115.5 |
2.24% |
$165.5 |
3.21% |
53.165 |
| BHP2X7 |
2026-01-28 14:22:00 |
19-Feb-2026 |
$53 |
$0.775 |
100 |
256 |
$77.5 |
1.5% |
$226.5 |
4.4% |
53.775 |
| BHP3F7 |
2026-01-29 14:22:12 |
19-Feb-2026 |
$53.01 |
$0.775 |
100 |
200 |
$77.5 |
1.5% |
$227.5 |
4.42% |
53.785 |
| BHP6U7 |
2026-01-29 15:54:16 |
19-Feb-2026 |
$54 |
$0.5 |
100 |
165 |
$50 |
0.97% |
$299 |
5.8% |
54.5 |
| BHP7H7 |
2026-01-29 15:54:08 |
19-Feb-2026 |
$55 |
$0.31 |
100 |
160 |
$31 |
0.6% |
$380 |
7.38% |
55.31 |
| BHP1K8 |
2026-01-29 14:21:17 |
19-Feb-2026 |
$56 |
$0.19 |
100 |
140 |
$19 |
0.37% |
$468 |
9.09% |
56.19 |
| BHPMS9 |
2026-01-27 15:09:07 |
19-Mar-2026 |
$48 |
$4.125 |
100 |
811 |
$412.5 |
8.01% |
$61.5 |
1.19% |
52.125 |
| BHPVS8 |
2026-01-27 11:55:40 |
19-Mar-2026 |
$48.5 |
$3.74 |
100 |
170 |
$374 |
7.26% |
$73 |
1.42% |
52.24 |
| BHPSF9 |
2026-01-29 10:54:57 |
19-Mar-2026 |
$49 |
$3.37 |
100 |
2106 |
$337 |
6.54% |
$86 |
1.67% |
52.37 |
| BHPZC9 |
2026-01-28 10:29:27 |
19-Mar-2026 |
$50 |
$2.685 |
100 |
939 |
$268.5 |
5.21% |
$117.5 |
2.28% |
52.685 |
| BHPS89 |
2026-01-29 12:53:46 |
19-Mar-2026 |
$51 |
$2.08 |
100 |
552 |
$208 |
4.04% |
$157 |
3.05% |
53.08 |
| BHPTL9 |
2026-01-29 15:36:45 |
19-Mar-2026 |
$52 |
$1.565 |
100 |
333 |
$156.5 |
3.04% |
$205.5 |
3.99% |
53.565 |
| BHPTN9 |
2026-01-28 15:58:51 |
19-Mar-2026 |
$52.01 |
$1.395 |
100 |
3180 |
$139.5 |
2.71% |
$189.5 |
3.68% |
53.405 |
| BHPUX9 |
2026-01-29 14:13:50 |
19-Mar-2026 |
$53 |
$1.15 |
100 |
60 |
$115 |
2.23% |
$264 |
5.13% |
54.15 |
| BHPUZ9 |
2026-01-29 14:49:36 |
19-Mar-2026 |
$53.01 |
$1.03 |
100 |
10 |
$103 |
2% |
$253 |
4.91% |
54.04 |
| BHP3H7 |
2026-01-29 14:20:47 |
19-Mar-2026 |
$54 |
$0.835 |
100 |
30 |
$83.5 |
1.62% |
$332.5 |
6.46% |
54.835 |
| BHP3K7 |
2026-01-27 10:46:15 |
19-Mar-2026 |
$54.01 |
$0.75 |
100 |
3 |
$75 |
1.46% |
$325 |
6.31% |
54.76 |
| BHP7N7 |
2026-01-28 11:02:42 |
19-Mar-2026 |
$55 |
$0.605 |
100 |
3 |
$60.5 |
1.17% |
$409.5 |
7.95% |
55.605 |
| BHPE67 |
2026-01-27 12:14:22 |
16-Apr-2026 |
$44.5 |
$7.29 |
100 |
108 |
$729 |
14.15% |
$28 |
0.54% |
51.79 |
| BHPEL7 |
2026-01-27 10:12:37 |
16-Apr-2026 |
$47 |
$5.075 |
100 |
382 |
$507.5 |
9.85% |
$56.5 |
1.1% |
52.075 |
| BHPSI9 |
2026-01-28 11:11:03 |
16-Apr-2026 |
$48.01 |
$4.08 |
100 |
30 |
$408 |
7.92% |
$58 |
1.13% |
52.09 |
| BHPRJ9 |
2026-01-29 15:58:15 |
16-Apr-2026 |
$49.5 |
$3.24 |
100 |
326 |
$324 |
6.29% |
$123 |
2.39% |
52.74 |
| BHP1N7 |
2026-01-28 15:07:32 |
16-Apr-2026 |
$49.51 |
$3.115 |
100 |
11 |
$311.5 |
6.05% |
$111.5 |
2.16% |
52.625 |
| BHPSM9 |
2026-01-29 14:27:00 |
16-Apr-2026 |
$50 |
$2.935 |
100 |
87 |
$293.5 |
5.7% |
$142.5 |
2.77% |
52.935 |
| BHPQN9 |
2026-01-28 14:19:39 |
16-Apr-2026 |
$51.01 |
$2.295 |
100 |
50 |
$229.5 |
4.46% |
$179.5 |
3.48% |
53.305 |
| BHPSQ9 |
2026-01-28 11:07:07 |
16-Apr-2026 |
$52.01 |
$1.84 |
100 |
143 |
$184 |
3.57% |
$234 |
4.54% |
53.85 |
| BHPTP9 |
2026-01-28 15:57:44 |
16-Apr-2026 |
$53 |
$1.475 |
100 |
115 |
$147.5 |
2.86% |
$296.5 |
5.76% |
54.475 |
| BHPTR9 |
2026-01-29 14:11:40 |
16-Apr-2026 |
$53.01 |
$1.455 |
100 |
6030 |
$145.5 |
2.82% |
$295.5 |
5.74% |
54.465 |
| BHPV29 |
2026-01-29 14:49:58 |
16-Apr-2026 |
$54 |
$1.155 |
100 |
109 |
$115.5 |
2.24% |
$364.5 |
7.08% |
55.155 |
| BHP3N7 |
2026-01-29 15:32:57 |
16-Apr-2026 |
$55 |
$0.895 |
100 |
1715 |
$89.5 |
1.74% |
$438.5 |
8.51% |
55.895 |
| BHPRL9 |
2026-01-27 12:24:07 |
21-May-2026 |
$49.5 |
$3.675 |
100 |
123 |
$367.5 |
7.13% |
$166.5 |
3.23% |
53.175 |
| BHPR29 |
2026-01-27 12:56:42 |
21-May-2026 |
$53 |
$1.985 |
100 |
200 |
$198.5 |
3.85% |
$347.5 |
6.75% |
54.985 |
| BHPSS9 |
2026-01-27 12:57:49 |
21-May-2026 |
$54 |
$1.63 |
100 |
5 |
$163 |
3.16% |
$412 |
8% |
55.63 |
| BHPSU9 |
2026-01-29 15:39:44 |
21-May-2026 |
$54.01 |
$1.62 |
100 |
164 |
$162 |
3.15% |
$412 |
8% |
55.63 |
| BHPJ58 |
2026-01-27 10:13:59 |
18-Jun-2026 |
$34 |
$17.63 |
100 |
40 |
$1763 |
34.23% |
$12 |
0.23% |
51.63 |
| BHPKQ9 |
2026-01-28 15:06:03 |
18-Jun-2026 |
$44 |
$7.99 |
100 |
784 |
$799 |
15.51% |
$48 |
0.93% |
51.99 |
| BHPKU9 |
2026-01-28 15:03:18 |
18-Jun-2026 |
$46 |
$6.325 |
100 |
840 |
$632.5 |
12.28% |
$81.5 |
1.58% |
52.325 |
| BHPL79 |
2026-01-28 15:04:13 |
18-Jun-2026 |
$50 |
$3.715 |
100 |
204 |
$371.5 |
7.21% |
$220.5 |
4.28% |
53.715 |
| BHPQI9 |
2026-01-29 14:48:38 |
18-Jun-2026 |
$52 |
$2.725 |
100 |
2612 |
$272.5 |
5.29% |
$321.5 |
6.24% |
54.725 |
| BHP5H7 |
2026-01-28 11:05:54 |
18-Jun-2026 |
$53 |
$2.315 |
100 |
21 |
$231.5 |
4.49% |
$380.5 |
7.39% |
55.315 |
| BHP4X7 |
2026-01-27 13:51:00 |
18-Jun-2026 |
$59 |
$0.73 |
100 |
29 |
$73 |
1.42% |
$822 |
15.96% |
59.73 |
| BHP5X9 |
2026-01-27 11:05:02 |
16-Jul-2026 |
$45.5 |
$6.915 |
100 |
50 |
$691.5 |
13.42% |
$90.5 |
1.76% |
52.415 |
| BHP4H8 |
2026-01-28 15:20:23 |
16-Jul-2026 |
$52 |
$3.05 |
100 |
8 |
$305 |
5.92% |
$354 |
6.87% |
55.05 |
| BHP4N8 |
2026-01-28 11:15:55 |
16-Jul-2026 |
$54 |
$2.23 |
100 |
15 |
$223 |
4.33% |
$472 |
9.16% |
56.23 |
| BHPQG7 |
2026-01-27 10:40:41 |
17-Sep-2026 |
$42.51 |
$9.175 |
100 |
12 |
$917.5 |
17.81% |
$17.5 |
0.34% |
51.685 |
| BHPE59 |
2026-01-29 12:53:03 |
17-Sep-2026 |
$49 |
$5.14 |
100 |
12 |
$514 |
9.98% |
$263 |
5.11% |
54.14 |
| BHPVK9 |
2026-01-29 13:02:58 |
17-Sep-2026 |
$52 |
$3.545 |
100 |
463 |
$354.5 |
6.88% |
$403.5 |
7.83% |
55.545 |
| BHP5K8 |
2026-01-27 11:38:59 |
17-Sep-2026 |
$56 |
$2 |
100 |
838 |
$200 |
3.88% |
$649 |
12.6% |
58 |
| BHP2N7 |
2026-01-29 14:55:28 |
17-Dec-2026 |
$23 |
$28.59 |
100 |
45 |
$2859 |
55.5% |
$8 |
0.16% |
51.59 |
| BHPVX9 |
2026-01-29 12:52:18 |
17-Dec-2026 |
$47 |
$6.955 |
100 |
213 |
$695.5 |
13.5% |
$244.5 |
4.75% |
53.955 |
| BHPW69 |
2026-01-29 12:54:44 |
17-Dec-2026 |
$48 |
$6.305 |
100 |
32 |
$630.5 |
12.24% |
$279.5 |
5.43% |
54.305 |
| BHPWA9 |
2026-01-29 15:35:28 |
17-Dec-2026 |
$50 |
$5.135 |
100 |
150 |
$513.5 |
9.97% |
$362.5 |
7.04% |
55.135 |
| BHPWI9 |
2026-01-29 10:55:38 |
17-Dec-2026 |
$56 |
$2.62 |
100 |
71 |
$262 |
5.09% |
$711 |
13.8% |
58.62 |
| BHPGU7 |
2026-01-29 10:51:51 |
17-Dec-2026 |
$57 |
$2.32 |
100 |
530 |
$232 |
4.5% |
$781 |
15.16% |
59.32 |
| BHPUA9 |
2026-01-28 14:26:44 |
17-Jun-2027 |
$52 |
$5.105 |
100 |
60 |
$510.5 |
9.91% |
$559.5 |
10.86% |
57.105 |
| BHPVO9 |
2026-01-29 11:39:06 |
17-Jun-2027 |
$54 |
$4.32 |
100 |
2 |
$432 |
8.39% |
$681 |
13.22% |
58.32 |
| BHPKY8 |
2026-01-27 10:14:49 |
16-Dec-2027 |
$30 |
$21.625 |
100 |
21 |
$2162.5 |
41.98% |
$11.5 |
0.22% |
51.625 |
| BHPZ97 |
2026-01-29 11:18:39 |
15-Jun-2028 |
$44 |
$11.015 |
100 |
30 |
$1101.5 |
21.38% |
$350.5 |
6.8% |
55.015 |
| BHPI77 |
2026-01-29 15:42:19 |
15-Jun-2028 |
$58 |
$4.645 |
100 |
8 |
$464.5 |
9.02% |
$1113.5 |
21.62% |
62.645 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.65 |
-0.35 |
30.1 |
30.65 |
30.83 |
30.95 |
30.04 |
1361907 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKI8 |
2026-01-29 15:03:24 |
19-Mar-2026 |
$30.01 |
$1.505 |
103 |
15 |
$155.02 |
4.91% |
$89.1 |
2.82% |
31.515 |
| BSLL58 |
2026-01-29 15:05:19 |
16-Apr-2026 |
$27.59 |
$3.435 |
103 |
0 |
$353.81 |
11.21% |
$38.63 |
1.22% |
31.025 |
| BSLLJ8 |
2026-01-27 15:44:05 |
16-Apr-2026 |
$30.98 |
$1.09 |
103 |
45 |
$112.27 |
3.56% |
$146.26 |
4.63% |
32.07 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.81 |
0 |
4.8 |
4.82 |
4.81 |
4.83 |
4.79 |
17180023 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG67 |
2026-01-28 15:22:25 |
19-Feb-2026 |
$5 |
$0.025 |
100 |
85614 |
$2.5 |
0.52% |
$21.5 |
4.47% |
5.025 |
| TLSQX7 |
2026-01-27 10:40:57 |
19-Mar-2026 |
$4.7 |
$0.17 |
100 |
3165 |
$17 |
3.53% |
$6 |
1.25% |
4.87 |
| TLSTZ7 |
2026-01-29 12:36:49 |
19-Mar-2026 |
$4.9 |
$0.055 |
100 |
300 |
$5.5 |
1.14% |
$14.5 |
3.01% |
4.955 |
| TLSK48 |
2026-01-29 10:42:07 |
16-Apr-2026 |
$4.91 |
$0.055 |
100 |
363 |
$5.5 |
1.14% |
$15.5 |
3.22% |
4.965 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.