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
|
46.73 |
-0.99 |
46.73 |
46.74 |
46.55 |
46.87 |
46.16 |
3058672 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCL8 |
2026-01-09 11:59:33 |
15-Jan-2026 |
$42 |
$5.765 |
100 |
860 |
$576.5 |
12.08% |
$4.5 |
0.09% |
47.765 |
| BHPIH8 |
2026-01-09 14:07:57 |
15-Jan-2026 |
$43 |
$4.77 |
100 |
1619 |
$477 |
10% |
$5 |
0.1% |
47.77 |
| BHPIJ8 |
2026-01-08 13:20:17 |
15-Jan-2026 |
$43.5 |
$4.27 |
100 |
1118 |
$427 |
8.95% |
$5 |
0.1% |
47.77 |
| BHPPR9 |
2026-01-09 14:00:29 |
15-Jan-2026 |
$43.51 |
$4.26 |
100 |
1254 |
$426 |
8.93% |
$5 |
0.1% |
47.77 |
| BHPIR8 |
2026-01-09 15:29:11 |
15-Jan-2026 |
$44 |
$3.77 |
100 |
2532 |
$377 |
7.9% |
$5 |
0.1% |
47.77 |
| BHPKF8 |
2026-01-08 12:29:19 |
15-Jan-2026 |
$44.5 |
$3.275 |
100 |
934 |
$327.5 |
6.86% |
$5.5 |
0.12% |
47.775 |
| BHPKH8 |
2026-01-08 11:37:51 |
15-Jan-2026 |
$45 |
$2.785 |
100 |
3371 |
$278.5 |
5.84% |
$6.5 |
0.14% |
47.785 |
| BHPPN7 |
2026-01-09 11:42:27 |
15-Jan-2026 |
$45.51 |
$2.295 |
100 |
690 |
$229.5 |
4.81% |
$8.5 |
0.18% |
47.805 |
| BHPJK9 |
2026-01-08 14:36:16 |
15-Jan-2026 |
$46 |
$1.835 |
100 |
14287 |
$183.5 |
3.85% |
$11.5 |
0.24% |
47.835 |
| BHPK79 |
2026-01-08 10:57:29 |
15-Jan-2026 |
$46.5 |
$1.4 |
100 |
3661 |
$140 |
2.93% |
$18 |
0.38% |
47.9 |
| BHPCM7 |
2026-01-08 13:00:05 |
15-Jan-2026 |
$47 |
$1 |
100 |
2309 |
$100 |
2.1% |
$28 |
0.59% |
48 |
| BHPD97 |
2026-01-08 11:09:23 |
15-Jan-2026 |
$47.5 |
$0.665 |
100 |
4280 |
$66.5 |
1.39% |
$44.5 |
0.93% |
48.165 |
| BHPJS9 |
2026-01-09 13:43:32 |
15-Jan-2026 |
$48 |
$0.41 |
100 |
5585 |
$41 |
0.86% |
$69 |
1.45% |
48.41 |
| BHPVJ8 |
2026-01-09 13:10:27 |
15-Jan-2026 |
$48.5 |
$0.23 |
100 |
863 |
$23 |
0.48% |
$101 |
2.12% |
48.73 |
| BHPBV9 |
2026-01-09 14:20:01 |
15-Jan-2026 |
$49 |
$0.115 |
100 |
600 |
$11.5 |
0.24% |
$139.5 |
2.92% |
49.115 |
| BHPR69 |
2026-01-08 15:59:34 |
15-Jan-2026 |
$49.5 |
$0.055 |
100 |
220 |
$5.5 |
0.12% |
$183.5 |
3.85% |
49.555 |
| BHPR98 |
2026-01-08 11:05:55 |
15-Jan-2026 |
$50 |
$0.025 |
100 |
738 |
$2.5 |
0.05% |
$230.5 |
4.83% |
50.025 |
| BHPXI9 |
2026-01-09 12:13:17 |
29-Jan-2026 |
$47.5 |
$1.11 |
100 |
20 |
$111 |
2.33% |
$89 |
1.87% |
48.61 |
| BHPXO9 |
2026-01-09 11:53:11 |
29-Jan-2026 |
$49 |
$0.455 |
100 |
200 |
$45.5 |
0.95% |
$173.5 |
3.64% |
49.455 |
| BHPCP9 |
2026-01-08 11:12:07 |
19-Feb-2026 |
$39.01 |
$8.875 |
100 |
199 |
$887.5 |
18.6% |
$16.5 |
0.35% |
47.885 |
| BHPFU9 |
2026-01-09 12:03:40 |
19-Feb-2026 |
$44 |
$4.165 |
100 |
1345 |
$416.5 |
8.73% |
$44.5 |
0.93% |
48.165 |
| BHP8F7 |
2026-01-08 10:26:53 |
19-Feb-2026 |
$45.01 |
$3.31 |
100 |
693 |
$331 |
6.94% |
$60 |
1.26% |
48.32 |
| BHPRQ8 |
2026-01-09 10:41:52 |
19-Feb-2026 |
$48 |
$1.35 |
100 |
2765 |
$135 |
2.83% |
$163 |
3.42% |
49.35 |
| BHPRS8 |
2026-01-09 14:17:50 |
19-Feb-2026 |
$48.01 |
$1.345 |
100 |
483 |
$134.5 |
2.82% |
$163.5 |
3.43% |
49.355 |
| BHPVQ8 |
2026-01-09 15:46:22 |
19-Feb-2026 |
$48.5 |
$1.11 |
100 |
105 |
$111 |
2.33% |
$189 |
3.96% |
49.61 |
| BHPBX9 |
2026-01-09 11:49:55 |
19-Feb-2026 |
$49 |
$0.905 |
100 |
116 |
$90.5 |
1.9% |
$218.5 |
4.58% |
49.905 |
| BHPQD9 |
2026-01-08 15:40:42 |
19-Feb-2026 |
$49.5 |
$0.725 |
100 |
15 |
$72.5 |
1.52% |
$250.5 |
5.25% |
50.225 |
| BHPQF9 |
2026-01-08 14:58:26 |
19-Feb-2026 |
$49.51 |
$0.72 |
100 |
170 |
$72 |
1.51% |
$251 |
5.26% |
50.23 |
| BHPS29 |
2026-01-09 15:49:10 |
19-Feb-2026 |
$50 |
$0.575 |
100 |
104 |
$57.5 |
1.2% |
$285.5 |
5.98% |
50.575 |
| BHPJ67 |
2026-01-08 11:47:34 |
19-Mar-2026 |
$38 |
$9.95 |
100 |
1974 |
$995 |
20.85% |
$23 |
0.48% |
47.95 |
| BHPT47 |
2026-01-08 11:48:36 |
19-Mar-2026 |
$42.5 |
$5.655 |
100 |
2192 |
$565.5 |
11.85% |
$43.5 |
0.91% |
48.155 |
| BHPL17 |
2026-01-08 11:28:09 |
19-Mar-2026 |
$43.51 |
$4.235 |
100 |
5215 |
$423.5 |
8.87% |
$2.5 |
0.05% |
47.745 |
| BHPL28 |
2026-01-09 10:50:47 |
19-Mar-2026 |
$44.5 |
$3.92 |
100 |
134 |
$392 |
8.21% |
$70 |
1.47% |
48.42 |
| BHPUG7 |
2026-01-09 11:50:04 |
19-Mar-2026 |
$46.01 |
$2.42 |
100 |
1450 |
$242 |
5.07% |
$71 |
1.49% |
48.43 |
| BHPL37 |
2026-01-09 10:31:21 |
19-Mar-2026 |
$47.01 |
$1.845 |
100 |
987 |
$184.5 |
3.87% |
$113.5 |
2.38% |
48.855 |
| BHPB79 |
2026-01-09 12:50:12 |
19-Mar-2026 |
$47.51 |
$1.59 |
100 |
1363 |
$159 |
3.33% |
$138 |
2.89% |
49.1 |
| BHPMS9 |
2026-01-09 11:05:34 |
19-Mar-2026 |
$48 |
$1.58 |
100 |
702 |
$158 |
3.31% |
$186 |
3.9% |
49.58 |
| BHPB99 |
2026-01-09 15:55:13 |
19-Mar-2026 |
$48.01 |
$1.36 |
100 |
182 |
$136 |
2.85% |
$165 |
3.46% |
49.37 |
| BHPVS8 |
2026-01-09 10:23:50 |
19-Mar-2026 |
$48.5 |
$1.345 |
100 |
50 |
$134.5 |
2.82% |
$212.5 |
4.45% |
49.845 |
| BHPBG9 |
2026-01-08 11:09:26 |
19-Mar-2026 |
$48.51 |
$1.16 |
100 |
341 |
$116 |
2.43% |
$195 |
4.09% |
49.67 |
| BHPSF9 |
2026-01-09 13:04:02 |
19-Mar-2026 |
$49 |
$1.135 |
100 |
106 |
$113.5 |
2.38% |
$241.5 |
5.06% |
50.135 |
| BHPWL8 |
2026-01-09 11:01:29 |
19-Mar-2026 |
$49.01 |
$0.98 |
100 |
160 |
$98 |
2.05% |
$227 |
4.76% |
49.99 |
| BHPR89 |
2026-01-08 10:10:25 |
19-Mar-2026 |
$49.5 |
$0.95 |
100 |
110 |
$95 |
1.99% |
$273 |
5.72% |
50.45 |
| BHPQH9 |
2026-01-09 11:46:09 |
19-Mar-2026 |
$50.01 |
$0.685 |
100 |
51 |
$68.5 |
1.44% |
$297.5 |
6.23% |
50.695 |
| BHPE47 |
2026-01-08 15:16:47 |
16-Apr-2026 |
$44 |
$4.45 |
100 |
27 |
$445 |
9.33% |
$73 |
1.53% |
48.45 |
| BHPE87 |
2026-01-09 10:16:24 |
16-Apr-2026 |
$45 |
$3.67 |
100 |
217 |
$367 |
7.69% |
$95 |
1.99% |
48.67 |
| BHPEF7 |
2026-01-08 14:56:47 |
16-Apr-2026 |
$45.5 |
$3.315 |
100 |
172 |
$331.5 |
6.95% |
$109.5 |
2.29% |
48.815 |
| BHPEH7 |
2026-01-09 13:15:59 |
16-Apr-2026 |
$46 |
$2.965 |
100 |
587 |
$296.5 |
6.21% |
$124.5 |
2.61% |
48.965 |
| BHPEJ7 |
2026-01-09 12:15:14 |
16-Apr-2026 |
$46.5 |
$2.65 |
100 |
184 |
$265 |
5.55% |
$143 |
3% |
49.15 |
| BHPS38 |
2026-01-09 14:18:06 |
16-Apr-2026 |
$48 |
$1.815 |
100 |
6 |
$181.5 |
3.8% |
$209.5 |
4.39% |
49.815 |
| BHPSQ9 |
2026-01-09 11:28:57 |
16-Apr-2026 |
$52.01 |
$0.525 |
100 |
50 |
$52.5 |
1.1% |
$481.5 |
10.09% |
52.535 |
| BHPQ28 |
2026-01-09 14:10:18 |
21-May-2026 |
$45.5 |
$3.585 |
100 |
30 |
$358.5 |
7.51% |
$136.5 |
2.86% |
49.085 |
| BHPQC8 |
2026-01-09 13:17:52 |
21-May-2026 |
$46 |
$3.265 |
100 |
20 |
$326.5 |
6.84% |
$154.5 |
3.24% |
49.265 |
| BHPS58 |
2026-01-09 11:58:12 |
21-May-2026 |
$47 |
$2.68 |
100 |
18 |
$268 |
5.62% |
$196 |
4.11% |
49.68 |
| BHPX68 |
2026-01-09 11:30:32 |
21-May-2026 |
$49.01 |
$1.71 |
100 |
70 |
$171 |
3.58% |
$300 |
6.29% |
50.72 |
| BHPSW9 |
2026-01-08 10:10:05 |
21-May-2026 |
$55 |
$0.34 |
100 |
1 |
$34 |
0.71% |
$762 |
15.97% |
55.34 |
| BHPSY9 |
2026-01-09 15:38:12 |
21-May-2026 |
$55.01 |
$0.335 |
100 |
2000 |
$33.5 |
0.7% |
$762.5 |
15.98% |
55.345 |
| BHPL39 |
2026-01-09 15:43:04 |
18-Jun-2026 |
$48 |
$2.435 |
100 |
94 |
$243.5 |
5.1% |
$271.5 |
5.69% |
50.435 |
| BHPL59 |
2026-01-09 14:57:41 |
18-Jun-2026 |
$49 |
$1.995 |
100 |
64 |
$199.5 |
4.18% |
$327.5 |
6.86% |
50.995 |
| BHPQZ9 |
2026-01-08 15:00:54 |
18-Jun-2026 |
$56 |
$0.36 |
100 |
670 |
$36 |
0.75% |
$864 |
18.11% |
56.36 |
| BHPVE9 |
2026-01-09 15:47:38 |
18-Jun-2026 |
$57.01 |
$0.275 |
100 |
5022 |
$27.5 |
0.58% |
$956.5 |
20.04% |
57.285 |
| BHPQC7 |
2026-01-09 16:01:26 |
17-Sep-2026 |
$41.51 |
$6.7 |
100 |
39 |
$670 |
14.04% |
$49 |
1.03% |
48.21 |
| BHPE39 |
2026-01-08 12:24:24 |
17-Sep-2026 |
$48 |
$3.225 |
100 |
1181 |
$322.5 |
6.76% |
$350.5 |
7.34% |
51.225 |
| BHPW18 |
2026-01-09 13:07:11 |
17-Sep-2026 |
$48.5 |
$2.995 |
100 |
22 |
$299.5 |
6.28% |
$377.5 |
7.91% |
51.495 |
| BHPSF8 |
2026-01-09 11:49:17 |
16-Dec-2027 |
$49 |
$5.07 |
100 |
270 |
$507 |
10.62% |
$635 |
13.31% |
54.07 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.72 |
-0.28 |
29.72 |
29.74 |
30 |
30.01 |
29.555 |
116061 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMM7 |
2026-01-09 15:28:55 |
15-Jan-2026 |
$24.5 |
$5.515 |
100 |
119 |
$551.5 |
18.38% |
$1.5 |
0.05% |
30.015 |
| BSLJJ8 |
2026-01-09 13:23:06 |
19-Feb-2026 |
$30 |
$1.21 |
100 |
0 |
$121 |
4.03% |
$121 |
4.03% |
31.21 |
| BSLGP8 |
2026-01-09 14:43:48 |
21-Dec-2028 |
$27 |
$6.005 |
100 |
30 |
$600.5 |
20.02% |
$300.5 |
10.02% |
33.005 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.82 |
-0.01 |
4.82 |
4.83 |
4.8 |
4.83 |
4.8 |
1045200 |
|
| 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 |
$0.065 |
100 |
3200 |
$6.5 |
1.35% |
$3.5 |
0.72% |
4.865 |
| TLS3Q7 |
2026-01-09 15:16:50 |
15-Jan-2026 |
$4.9 |
$0.015 |
100 |
3705 |
$1.5 |
0.31% |
$8.5 |
1.76% |
4.915 |
| TLSG27 |
2026-01-08 12:32:58 |
19-Feb-2026 |
$4.8 |
$0.135 |
100 |
1070 |
$13.5 |
2.8% |
$10.5 |
2.17% |
4.935 |
| TLSJ67 |
2026-01-08 10:11:21 |
19-Mar-2026 |
$4.8 |
$0.135 |
100 |
900 |
$13.5 |
2.8% |
$10.5 |
2.17% |
4.935 |
| TLSD27 |
2026-01-09 11:48:06 |
19-Mar-2026 |
$5 |
$0.045 |
100 |
1115 |
$4.5 |
0.93% |
$21.5 |
4.45% |
5.045 |
| TLSNV7 |
2026-01-08 14:40:06 |
18-Jun-2026 |
$5 |
$0.09 |
100 |
860 |
$9 |
1.86% |
$26 |
5.38% |
5.09 |
| TLSV97 |
2026-01-08 14:42:58 |
17-Sep-2026 |
$5.01 |
$0.085 |
100 |
700 |
$8.5 |
1.76% |
$26.5 |
5.49% |
5.095 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.