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
|
50.57 |
-0.94 |
50.5 |
50.69 |
51.84 |
52.09 |
50.12 |
17998156 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP0H9 |
2026-01-30 12:48:25 |
05-Feb-2026 |
$48.5 |
$2.18 |
100 |
882 |
$218 |
4.31% |
$11 |
0.22% |
50.68 |
| BHP4H9 |
2026-01-30 13:43:14 |
05-Feb-2026 |
$48.51 |
$2.17 |
100 |
310 |
$217 |
4.29% |
$11 |
0.22% |
50.68 |
| BHP4U9 |
2026-01-29 14:05:30 |
05-Feb-2026 |
$50.01 |
$1.055 |
100 |
276 |
$105.5 |
2.09% |
$49.5 |
0.98% |
51.065 |
| BHP1J9 |
2026-01-30 14:24:04 |
05-Feb-2026 |
$51 |
$0.565 |
100 |
1133 |
$56.5 |
1.12% |
$99.5 |
1.97% |
51.565 |
| BHP4X9 |
2026-01-29 15:34:23 |
05-Feb-2026 |
$51.01 |
$0.565 |
100 |
630 |
$56.5 |
1.12% |
$100.5 |
1.99% |
51.575 |
| BHP1Z9 |
2026-01-30 14:44:59 |
05-Feb-2026 |
$52 |
$0.27 |
100 |
1000 |
$27 |
0.53% |
$170 |
3.36% |
52.27 |
| BHP2G9 |
2026-01-30 15:51:25 |
05-Feb-2026 |
$53 |
$0.11 |
100 |
150 |
$11 |
0.22% |
$254 |
5.02% |
53.11 |
| BHPCJ7 |
2026-01-30 13:02:57 |
12-Feb-2026 |
$49.5 |
$1.685 |
100 |
15 |
$168.5 |
3.33% |
$61.5 |
1.22% |
51.185 |
| BHPCL7 |
2026-01-29 11:58:31 |
12-Feb-2026 |
$50 |
$1.37 |
100 |
6041 |
$137 |
2.71% |
$80 |
1.58% |
51.37 |
| BHPFP7 |
2026-01-30 15:17:30 |
12-Feb-2026 |
$51.01 |
$0.86 |
100 |
200 |
$86 |
1.7% |
$130 |
2.57% |
51.87 |
| BHPCZ7 |
2026-01-30 10:54:09 |
12-Feb-2026 |
$52 |
$0.51 |
100 |
155 |
$51 |
1.01% |
$194 |
3.84% |
52.51 |
| BHPD27 |
2026-01-29 14:20:05 |
12-Feb-2026 |
$53 |
$0.285 |
100 |
110 |
$28.5 |
0.56% |
$271.5 |
5.37% |
53.285 |
| BHPD47 |
2026-01-29 15:37:05 |
12-Feb-2026 |
$54 |
$0.15 |
100 |
50 |
$15 |
0.3% |
$358 |
7.08% |
54.15 |
| BHPD87 |
2026-01-29 15:46:59 |
12-Feb-2026 |
$56 |
$0.035 |
100 |
250 |
$3.5 |
0.07% |
$546.5 |
10.81% |
56.035 |
| BHPFG9 |
2026-01-30 11:16:51 |
19-Feb-2026 |
$41 |
$9.68 |
100 |
1347 |
$968 |
19.14% |
$11 |
0.22% |
50.68 |
| BHPFK9 |
2026-01-29 13:28:19 |
19-Feb-2026 |
$42 |
$8.685 |
100 |
304 |
$868.5 |
17.17% |
$11.5 |
0.23% |
50.685 |
| BHPFQ9 |
2026-01-30 10:50:17 |
19-Feb-2026 |
$43 |
$7.695 |
100 |
3276 |
$769.5 |
15.22% |
$12.5 |
0.25% |
50.695 |
| BHPFU9 |
2026-01-30 11:28:02 |
19-Feb-2026 |
$44 |
$6.71 |
100 |
1211 |
$671 |
13.27% |
$14 |
0.28% |
50.71 |
| BHPFY9 |
2026-01-30 11:15:06 |
19-Feb-2026 |
$45 |
$5.74 |
100 |
4169 |
$574 |
11.35% |
$17 |
0.34% |
50.74 |
| BHP8F7 |
2026-01-30 13:34:38 |
19-Feb-2026 |
$45.01 |
$5.735 |
100 |
1579 |
$573.5 |
11.34% |
$17.5 |
0.35% |
50.745 |
| BHPCO7 |
2026-01-29 12:14:10 |
19-Feb-2026 |
$47 |
$3.9 |
100 |
312 |
$390 |
7.71% |
$33 |
0.65% |
50.9 |
| BHPRQ8 |
2026-01-30 12:10:15 |
19-Feb-2026 |
$48 |
$3.065 |
100 |
1461 |
$306.5 |
6.06% |
$49.5 |
0.98% |
51.065 |
| BHPRS8 |
2026-01-30 13:45:00 |
19-Feb-2026 |
$48.01 |
$3.06 |
100 |
982 |
$306 |
6.05% |
$50 |
0.99% |
51.07 |
| BHPTH9 |
2026-01-29 14:27:19 |
19-Feb-2026 |
$51 |
$1.16 |
100 |
654 |
$116 |
2.29% |
$159 |
3.14% |
52.16 |
| BHPTJ9 |
2026-01-29 14:23:04 |
19-Feb-2026 |
$51.01 |
$1.155 |
100 |
205 |
$115.5 |
2.28% |
$159.5 |
3.15% |
52.165 |
| BHPUT9 |
2026-01-30 10:25:05 |
19-Feb-2026 |
$52 |
$0.765 |
100 |
14941 |
$76.5 |
1.51% |
$219.5 |
4.34% |
52.765 |
| BHPUV9 |
2026-01-30 10:41:45 |
19-Feb-2026 |
$52.01 |
$0.765 |
100 |
1077 |
$76.5 |
1.51% |
$220.5 |
4.36% |
52.775 |
| BHP2X7 |
2026-01-30 10:10:09 |
19-Feb-2026 |
$53 |
$0.49 |
100 |
256 |
$49 |
0.97% |
$292 |
5.77% |
53.49 |
| BHP3F7 |
2026-01-29 14:22:12 |
19-Feb-2026 |
$53.01 |
$0.485 |
100 |
700 |
$48.5 |
0.96% |
$292.5 |
5.78% |
53.495 |
| BHP6U7 |
2026-01-30 11:39:27 |
19-Feb-2026 |
$54 |
$0.3 |
100 |
185 |
$30 |
0.59% |
$373 |
7.38% |
54.3 |
| BHP7H7 |
2026-01-30 13:18:57 |
19-Feb-2026 |
$55 |
$0.185 |
100 |
210 |
$18.5 |
0.37% |
$461.5 |
9.13% |
55.185 |
| BHP1K8 |
2026-01-29 14:21:17 |
19-Feb-2026 |
$56 |
$0.115 |
100 |
60 |
$11.5 |
0.23% |
$554.5 |
10.96% |
56.115 |
| BHPGM7 |
2026-01-30 15:57:30 |
19-Feb-2026 |
$57 |
$0.065 |
100 |
220 |
$6.5 |
0.13% |
$649.5 |
12.84% |
57.065 |
| BHPMO9 |
2026-01-30 11:53:25 |
19-Mar-2026 |
$46 |
$5.02 |
100 |
375 |
$502 |
9.93% |
$45 |
0.89% |
51.02 |
| BHPSF9 |
2026-01-29 10:54:57 |
19-Mar-2026 |
$49 |
$2.73 |
100 |
2104 |
$273 |
5.4% |
$116 |
2.29% |
51.73 |
| BHPS89 |
2026-01-29 12:53:46 |
19-Mar-2026 |
$51 |
$1.63 |
100 |
552 |
$163 |
3.22% |
$206 |
4.07% |
52.63 |
| BHPTL9 |
2026-01-29 15:36:45 |
19-Mar-2026 |
$52 |
$1.22 |
100 |
298 |
$122 |
2.41% |
$265 |
5.24% |
53.22 |
| BHPTN9 |
2026-01-30 12:55:01 |
19-Mar-2026 |
$52.01 |
$1.11 |
100 |
3180 |
$111 |
2.19% |
$255 |
5.04% |
53.12 |
| BHPUX9 |
2026-01-29 14:13:50 |
19-Mar-2026 |
$53 |
$0.9 |
100 |
70 |
$90 |
1.78% |
$333 |
6.58% |
53.9 |
| BHPUZ9 |
2026-01-29 14:49:36 |
19-Mar-2026 |
$53.01 |
$0.82 |
100 |
23 |
$82 |
1.62% |
$326 |
6.45% |
53.83 |
| BHP3H7 |
2026-01-29 14:20:47 |
19-Mar-2026 |
$54 |
$0.65 |
100 |
60 |
$65 |
1.29% |
$408 |
8.07% |
54.65 |
| BHPRJ9 |
2026-01-30 10:22:12 |
16-Apr-2026 |
$49.5 |
$2.72 |
100 |
10 |
$272 |
5.38% |
$165 |
3.26% |
52.22 |
| BHPSM9 |
2026-01-29 14:27:00 |
16-Apr-2026 |
$50 |
$2.445 |
100 |
86 |
$244.5 |
4.83% |
$187.5 |
3.71% |
52.445 |
| BHPSQ9 |
2026-01-30 11:21:45 |
16-Apr-2026 |
$52.01 |
$1.53 |
100 |
143 |
$153 |
3.03% |
$297 |
5.87% |
53.54 |
| BHPTR9 |
2026-01-30 13:46:21 |
16-Apr-2026 |
$53.01 |
$1.21 |
100 |
6080 |
$121 |
2.39% |
$365 |
7.22% |
54.22 |
| BHPV29 |
2026-01-29 14:49:58 |
16-Apr-2026 |
$54 |
$0.955 |
100 |
350 |
$95.5 |
1.89% |
$438.5 |
8.67% |
54.955 |
| BHP3N7 |
2026-01-29 15:32:57 |
16-Apr-2026 |
$55 |
$0.735 |
100 |
215 |
$73.5 |
1.45% |
$516.5 |
10.21% |
55.735 |
| BHPI78 |
2026-01-30 10:13:47 |
21-May-2026 |
$44 |
$7.085 |
100 |
440 |
$708.5 |
14.01% |
$51.5 |
1.02% |
51.085 |
| BHPSU9 |
2026-01-29 15:39:44 |
21-May-2026 |
$54.01 |
$1.36 |
100 |
15 |
$136 |
2.69% |
$480 |
9.49% |
55.37 |
| BHPSW9 |
2026-01-30 11:44:38 |
21-May-2026 |
$55 |
$1.1 |
100 |
1 |
$110 |
2.18% |
$553 |
10.94% |
56.1 |
| BHP3X7 |
2026-01-30 11:07:18 |
21-May-2026 |
$58 |
$0.53 |
100 |
36 |
$53 |
1.05% |
$796 |
15.74% |
58.53 |
| BHPKS9 |
2026-01-30 10:37:52 |
18-Jun-2026 |
$45 |
$6.455 |
100 |
2598 |
$645.5 |
12.76% |
$88.5 |
1.75% |
51.455 |
| BHPQI9 |
2026-01-29 14:48:38 |
18-Jun-2026 |
$52 |
$2.34 |
100 |
2612 |
$234 |
4.63% |
$377 |
7.46% |
54.34 |
| BHPVA9 |
2026-01-30 10:39:48 |
18-Jun-2026 |
$56.01 |
$1.11 |
100 |
2000 |
$111 |
2.19% |
$655 |
12.95% |
57.12 |
| BHPBR9 |
2026-01-30 13:08:51 |
17-Sep-2026 |
$46 |
$6.525 |
100 |
551 |
$652.5 |
12.9% |
$195.5 |
3.87% |
52.525 |
| BHPE59 |
2026-01-29 12:53:03 |
17-Sep-2026 |
$49 |
$4.655 |
100 |
11 |
$465.5 |
9.21% |
$308.5 |
6.1% |
53.655 |
| BHPVK9 |
2026-01-29 13:02:58 |
17-Sep-2026 |
$52 |
$3.17 |
100 |
20 |
$317 |
6.27% |
$460 |
9.1% |
55.17 |
| BHP5K7 |
2026-01-30 12:31:30 |
17-Sep-2026 |
$53 |
$2.755 |
100 |
5 |
$275.5 |
5.45% |
$518.5 |
10.25% |
55.755 |
| BHPKC7 |
2026-01-30 10:42:52 |
17-Sep-2026 |
$59 |
$1.135 |
100 |
702 |
$113.5 |
2.24% |
$956.5 |
18.91% |
60.135 |
| BHP2N7 |
2026-01-29 14:55:28 |
17-Dec-2026 |
$23 |
$27.655 |
100 |
60 |
$2765.5 |
54.69% |
$8.5 |
0.17% |
50.655 |
| BHPVX9 |
2026-01-29 12:52:18 |
17-Dec-2026 |
$47 |
$6.52 |
100 |
211 |
$652 |
12.89% |
$295 |
5.83% |
53.52 |
| BHPW69 |
2026-01-29 12:54:44 |
17-Dec-2026 |
$48 |
$5.955 |
100 |
32 |
$595.5 |
11.78% |
$338.5 |
6.69% |
53.955 |
| BHPWA9 |
2026-01-30 13:03:54 |
17-Dec-2026 |
$50 |
$4.9 |
100 |
150 |
$490 |
9.69% |
$433 |
8.56% |
54.9 |
| BHPWI9 |
2026-01-30 13:08:10 |
17-Dec-2026 |
$56 |
$2.54 |
100 |
671 |
$254 |
5.02% |
$797 |
15.76% |
58.54 |
| BHPGU7 |
2026-01-29 10:51:51 |
17-Dec-2026 |
$57 |
$2.27 |
100 |
300 |
$227 |
4.49% |
$870 |
17.2% |
59.27 |
| BHPVO9 |
2026-01-29 11:39:06 |
17-Jun-2027 |
$54 |
$4.1 |
100 |
202 |
$410 |
8.11% |
$753 |
14.89% |
58.1 |
| BHPZ97 |
2026-01-29 11:18:39 |
15-Jun-2028 |
$44 |
$10.235 |
100 |
79 |
$1023.5 |
20.24% |
$366.5 |
7.25% |
54.235 |
| BHPI77 |
2026-01-29 15:42:19 |
15-Jun-2028 |
$58 |
$4.37 |
100 |
18 |
$437 |
8.64% |
$1180 |
23.33% |
62.37 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.24 |
-0.41 |
30 |
30.52 |
30.5 |
30.6 |
29.82 |
1758203 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLSO7 |
2026-01-30 11:47:31 |
19-Feb-2026 |
$24.21 |
$6.08 |
103 |
90 |
$626.24 |
20.11% |
$5.15 |
0.17% |
30.29 |
| BSLKI8 |
2026-01-29 15:03:24 |
19-Mar-2026 |
$30.01 |
$1.225 |
103 |
45 |
$126.18 |
4.05% |
$102.49 |
3.29% |
31.235 |
| BSLL58 |
2026-01-29 15:05:19 |
16-Apr-2026 |
$27.59 |
$3.07 |
103 |
20 |
$316.21 |
10.15% |
$43.26 |
1.39% |
30.66 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.88 |
0.07 |
4.86 |
4.89 |
4.85 |
4.89 |
4.82 |
21283708 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX7 |
2026-01-30 11:31:12 |
19-Feb-2026 |
$4.6 |
$0.305 |
100 |
80 |
$30.5 |
6.25% |
$2.5 |
0.51% |
4.905 |
| TLSTZ7 |
2026-01-29 12:36:49 |
19-Mar-2026 |
$4.9 |
$0.08 |
100 |
147 |
$8 |
1.64% |
$10 |
2.05% |
4.98 |
| TLSK48 |
2026-01-29 10:42:07 |
16-Apr-2026 |
$4.91 |
$0.08 |
100 |
771 |
$8 |
1.64% |
$11 |
2.25% |
4.99 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.