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
|
47.34 |
-0.36 |
47.22 |
47.34 |
47.58 |
47.78 |
47.17 |
6359264 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPGY9 |
2026-01-08 12:58:13 |
08-Jan-2026 |
$45 |
$2.34 |
100 |
35 |
$234 |
4.94% |
$-0 |
0% |
47.34 |
| BHPI39 |
2026-01-08 12:32:47 |
08-Jan-2026 |
$46 |
$1.34 |
100 |
1689 |
$134 |
2.83% |
$-0 |
0% |
47.34 |
| BHPI59 |
2026-01-07 14:21:03 |
08-Jan-2026 |
$46.5 |
$0.84 |
100 |
987 |
$84 |
1.77% |
$-0 |
0% |
47.34 |
| BHPI79 |
2026-01-07 10:27:18 |
08-Jan-2026 |
$47 |
$0.34 |
100 |
429 |
$34 |
0.72% |
$-0 |
0% |
47.34 |
| BHPI99 |
2026-01-08 13:23:07 |
08-Jan-2026 |
$47.5 |
$0 |
100 |
1310 |
$0 |
0% |
$16 |
0.34% |
47.5 |
| BHPIG9 |
2026-01-08 10:48:11 |
08-Jan-2026 |
$48 |
$0 |
100 |
1130 |
$0 |
0% |
$66 |
1.39% |
48 |
| BHPIM9 |
2026-01-07 15:57:07 |
08-Jan-2026 |
$49.5 |
$0 |
100 |
500 |
$0 |
0% |
$216 |
4.56% |
49.5 |
| BHPBZ8 |
2026-01-06 15:50:11 |
15-Jan-2026 |
$38 |
$9.365 |
100 |
161 |
$936.5 |
19.78% |
$2.5 |
0.05% |
47.365 |
| BHPEO8 |
2026-01-07 11:57:06 |
15-Jan-2026 |
$39.01 |
$8.355 |
100 |
182 |
$835.5 |
17.65% |
$2.5 |
0.05% |
47.365 |
| BHPJO9 |
2026-01-06 10:01:55 |
15-Jan-2026 |
$40.01 |
$7.36 |
100 |
2503 |
$736 |
15.55% |
$3 |
0.06% |
47.37 |
| BHPCH8 |
2026-01-07 14:16:14 |
15-Jan-2026 |
$41 |
$6.37 |
100 |
584 |
$637 |
13.46% |
$3 |
0.06% |
47.37 |
| BHPCL8 |
2026-01-08 15:57:47 |
15-Jan-2026 |
$42 |
$5.375 |
100 |
860 |
$537.5 |
11.35% |
$3.5 |
0.07% |
47.375 |
| BHPIH8 |
2026-01-08 15:15:25 |
15-Jan-2026 |
$43 |
$4.39 |
100 |
1669 |
$439 |
9.27% |
$5 |
0.11% |
47.39 |
| BHPIJ8 |
2026-01-08 13:20:17 |
15-Jan-2026 |
$43.5 |
$3.895 |
100 |
1171 |
$389.5 |
8.23% |
$5.5 |
0.12% |
47.395 |
| BHPPR9 |
2026-01-07 13:54:10 |
15-Jan-2026 |
$43.51 |
$3.89 |
100 |
1321 |
$389 |
8.22% |
$6 |
0.13% |
47.4 |
| BHPIR8 |
2026-01-08 15:40:39 |
15-Jan-2026 |
$44 |
$3.41 |
100 |
2630 |
$341 |
7.2% |
$7 |
0.15% |
47.41 |
| BHP1V9 |
2026-01-07 12:53:03 |
15-Jan-2026 |
$44.01 |
$3.4 |
100 |
1913 |
$340 |
7.18% |
$7 |
0.15% |
47.41 |
| BHPKF8 |
2026-01-08 12:29:19 |
15-Jan-2026 |
$44.5 |
$2.93 |
100 |
948 |
$293 |
6.19% |
$9 |
0.19% |
47.43 |
| BHPKH8 |
2026-01-08 11:37:51 |
15-Jan-2026 |
$45 |
$2.455 |
100 |
3496 |
$245.5 |
5.19% |
$11.5 |
0.24% |
47.455 |
| BHPNQ8 |
2026-01-06 10:10:06 |
15-Jan-2026 |
$45.5 |
$1.99 |
100 |
2149 |
$199 |
4.2% |
$15 |
0.32% |
47.49 |
| BHPJK9 |
2026-01-08 14:36:16 |
15-Jan-2026 |
$46 |
$1.55 |
100 |
13748 |
$155 |
3.27% |
$21 |
0.44% |
47.55 |
| BHPK79 |
2026-01-08 10:57:29 |
15-Jan-2026 |
$46.5 |
$1.155 |
100 |
3161 |
$115.5 |
2.44% |
$31.5 |
0.67% |
47.655 |
| BHPCM7 |
2026-01-08 13:00:05 |
15-Jan-2026 |
$47 |
$0.805 |
100 |
3381 |
$80.5 |
1.7% |
$46.5 |
0.98% |
47.805 |
| BHPD97 |
2026-01-08 11:09:23 |
15-Jan-2026 |
$47.5 |
$0.525 |
100 |
1420 |
$52.5 |
1.11% |
$68.5 |
1.45% |
48.025 |
| BHPJS9 |
2026-01-07 14:49:17 |
15-Jan-2026 |
$48 |
$0.32 |
100 |
3400 |
$32 |
0.68% |
$98 |
2.07% |
48.32 |
| BHPVJ8 |
2026-01-06 12:47:07 |
15-Jan-2026 |
$48.5 |
$0.18 |
100 |
863 |
$18 |
0.38% |
$134 |
2.83% |
48.68 |
| BHPBV9 |
2026-01-08 10:06:38 |
15-Jan-2026 |
$49 |
$0.1 |
100 |
480 |
$10 |
0.21% |
$176 |
3.72% |
49.1 |
| BHPR69 |
2026-01-08 15:59:34 |
15-Jan-2026 |
$49.5 |
$0.055 |
100 |
140 |
$5.5 |
0.12% |
$221.5 |
4.68% |
49.555 |
| BHPR98 |
2026-01-08 11:05:55 |
15-Jan-2026 |
$50 |
$0.03 |
100 |
717 |
$3 |
0.06% |
$269 |
5.68% |
50.03 |
| BHPMK9 |
2026-01-06 13:55:48 |
22-Jan-2026 |
$45 |
$2.54 |
100 |
20 |
$254 |
5.37% |
$20 |
0.42% |
47.54 |
| BHPN19 |
2026-01-06 15:07:15 |
22-Jan-2026 |
$47 |
$1.03 |
100 |
281 |
$103 |
2.18% |
$69 |
1.46% |
48.03 |
| BHPN59 |
2026-01-07 15:06:21 |
22-Jan-2026 |
$48 |
$0.545 |
100 |
650 |
$54.5 |
1.15% |
$120.5 |
2.55% |
48.545 |
| BHPN99 |
2026-01-07 10:22:24 |
22-Jan-2026 |
$49 |
$0.25 |
100 |
236 |
$25 |
0.53% |
$191 |
4.03% |
49.25 |
| BHPCP9 |
2026-01-08 11:12:07 |
19-Feb-2026 |
$39.01 |
$8.495 |
100 |
200 |
$849.5 |
17.94% |
$16.5 |
0.35% |
47.505 |
| BHPPP7 |
2026-01-07 13:38:55 |
19-Feb-2026 |
$44.01 |
$3.815 |
100 |
283 |
$381.5 |
8.06% |
$48.5 |
1.02% |
47.825 |
| BHPFW9 |
2026-01-06 11:24:08 |
19-Feb-2026 |
$44.5 |
$3.405 |
100 |
22838 |
$340.5 |
7.19% |
$56.5 |
1.19% |
47.905 |
| BHPFY9 |
2026-01-07 11:20:50 |
19-Feb-2026 |
$45 |
$3.015 |
100 |
4189 |
$301.5 |
6.37% |
$67.5 |
1.43% |
48.015 |
| BHP8F7 |
2026-01-08 10:26:53 |
19-Feb-2026 |
$45.01 |
$3.005 |
100 |
695 |
$300.5 |
6.35% |
$67.5 |
1.43% |
48.015 |
| BHPRO8 |
2026-01-06 15:00:13 |
19-Feb-2026 |
$47.01 |
$1.67 |
100 |
537 |
$167 |
3.53% |
$134 |
2.83% |
48.68 |
| BHPRQ8 |
2026-01-08 11:59:48 |
19-Feb-2026 |
$48 |
$1.175 |
100 |
2610 |
$117.5 |
2.48% |
$183.5 |
3.88% |
49.175 |
| BHPRS8 |
2026-01-07 11:11:53 |
19-Feb-2026 |
$48.01 |
$1.17 |
100 |
483 |
$117 |
2.47% |
$184 |
3.89% |
49.18 |
| BHPVQ8 |
2026-01-08 11:45:24 |
19-Feb-2026 |
$48.5 |
$0.97 |
100 |
102 |
$97 |
2.05% |
$213 |
4.5% |
49.47 |
| BHPBX9 |
2026-01-06 15:07:12 |
19-Feb-2026 |
$49 |
$0.79 |
100 |
116 |
$79 |
1.67% |
$245 |
5.18% |
49.79 |
| BHPQD9 |
2026-01-08 15:40:42 |
19-Feb-2026 |
$49.5 |
$0.63 |
100 |
15 |
$63 |
1.33% |
$279 |
5.89% |
50.13 |
| BHPQF9 |
2026-01-08 14:58:26 |
19-Feb-2026 |
$49.51 |
$0.63 |
100 |
1160 |
$63 |
1.33% |
$280 |
5.91% |
50.14 |
| BHPS29 |
2026-01-08 10:59:51 |
19-Feb-2026 |
$50 |
$0.5 |
100 |
95 |
$50 |
1.06% |
$316 |
6.68% |
50.5 |
| BHPFX8 |
2026-01-07 14:47:35 |
19-Mar-2026 |
$33 |
$14.525 |
100 |
160 |
$1452.5 |
30.68% |
$18.5 |
0.39% |
47.525 |
| BHPJ67 |
2026-01-08 11:47:34 |
19-Mar-2026 |
$38 |
$9.59 |
100 |
1974 |
$959 |
20.26% |
$25 |
0.53% |
47.59 |
| BHPT47 |
2026-01-08 11:48:36 |
19-Mar-2026 |
$42.5 |
$5.3 |
100 |
2685 |
$530 |
11.2% |
$46 |
0.97% |
47.8 |
| BHPMC9 |
2026-01-07 10:44:50 |
19-Mar-2026 |
$43 |
$4.86 |
100 |
3914 |
$486 |
10.27% |
$52 |
1.1% |
47.86 |
| BHPL17 |
2026-01-08 11:28:09 |
19-Mar-2026 |
$43.51 |
$3.93 |
100 |
5235 |
$393 |
8.3% |
$10 |
0.21% |
47.44 |
| BHPMI9 |
2026-01-06 10:57:56 |
19-Mar-2026 |
$45 |
$3.235 |
100 |
2227 |
$323.5 |
6.83% |
$89.5 |
1.89% |
48.235 |
| BHPNS8 |
2026-01-06 11:24:10 |
19-Mar-2026 |
$45.5 |
$2.875 |
100 |
15 |
$287.5 |
6.07% |
$103.5 |
2.19% |
48.375 |
| BHPUG7 |
2026-01-07 13:06:22 |
19-Mar-2026 |
$46.01 |
$2.21 |
100 |
1450 |
$221 |
4.67% |
$88 |
1.86% |
48.22 |
| BHPMQ9 |
2026-01-06 15:29:18 |
19-Mar-2026 |
$47 |
$1.94 |
100 |
262 |
$194 |
4.1% |
$160 |
3.38% |
48.94 |
| BHPL37 |
2026-01-06 15:28:47 |
19-Mar-2026 |
$47.01 |
$1.685 |
100 |
987 |
$168.5 |
3.56% |
$135.5 |
2.86% |
48.695 |
| BHPMS9 |
2026-01-06 10:18:25 |
19-Mar-2026 |
$48 |
$1.44 |
100 |
702 |
$144 |
3.04% |
$210 |
4.44% |
49.44 |
| BHPB99 |
2026-01-06 12:53:24 |
19-Mar-2026 |
$48.01 |
$1.25 |
100 |
182 |
$125 |
2.64% |
$192 |
4.06% |
49.26 |
| BHPVS8 |
2026-01-08 14:57:23 |
19-Mar-2026 |
$48.5 |
$1.225 |
100 |
230 |
$122.5 |
2.59% |
$238.5 |
5.04% |
49.725 |
| BHPBG9 |
2026-01-08 11:09:26 |
19-Mar-2026 |
$48.51 |
$1.065 |
100 |
331 |
$106.5 |
2.25% |
$223.5 |
4.72% |
49.575 |
| BHPR89 |
2026-01-08 10:10:25 |
19-Mar-2026 |
$49.5 |
$0.865 |
100 |
100 |
$86.5 |
1.83% |
$302.5 |
6.39% |
50.365 |
| BHPS69 |
2026-01-07 11:03:41 |
19-Mar-2026 |
$49.51 |
$0.755 |
100 |
30 |
$75.5 |
1.59% |
$292.5 |
6.18% |
50.265 |
| BHPQH9 |
2026-01-07 10:15:39 |
19-Mar-2026 |
$50.01 |
$0.63 |
100 |
11 |
$63 |
1.33% |
$330 |
6.97% |
50.64 |
| BHPSA9 |
2026-01-07 15:36:48 |
19-Mar-2026 |
$51.01 |
$0.43 |
100 |
291 |
$43 |
0.91% |
$410 |
8.66% |
51.44 |
| BHPE47 |
2026-01-08 15:16:47 |
16-Apr-2026 |
$44 |
$4.135 |
100 |
22 |
$413.5 |
8.73% |
$79.5 |
1.68% |
48.135 |
| BHPE87 |
2026-01-08 15:42:16 |
16-Apr-2026 |
$45 |
$3.385 |
100 |
175 |
$338.5 |
7.15% |
$104.5 |
2.21% |
48.385 |
| BHPEF7 |
2026-01-08 14:56:47 |
16-Apr-2026 |
$45.5 |
$3.03 |
100 |
114 |
$303 |
6.4% |
$119 |
2.51% |
48.53 |
| BHPEH7 |
2026-01-07 15:18:44 |
16-Apr-2026 |
$46 |
$2.715 |
100 |
587 |
$271.5 |
5.74% |
$137.5 |
2.9% |
48.715 |
| BHPEJ7 |
2026-01-07 14:22:48 |
16-Apr-2026 |
$46.5 |
$2.41 |
100 |
184 |
$241 |
5.09% |
$157 |
3.32% |
48.91 |
| BHPWP8 |
2026-01-06 10:47:11 |
16-Apr-2026 |
$49.01 |
$1.2 |
100 |
148 |
$120 |
2.53% |
$287 |
6.06% |
50.21 |
| BHPSM9 |
2026-01-07 10:58:13 |
16-Apr-2026 |
$50 |
$0.93 |
100 |
75 |
$93 |
1.96% |
$359 |
7.58% |
50.93 |
| BHPQL9 |
2026-01-06 15:49:13 |
16-Apr-2026 |
$51 |
$0.68 |
100 |
110 |
$68 |
1.44% |
$434 |
9.17% |
51.68 |
| BHPQC8 |
2026-01-07 13:34:23 |
21-May-2026 |
$46 |
$3.025 |
100 |
20 |
$302.5 |
6.39% |
$168.5 |
3.56% |
49.025 |
| BHPS58 |
2026-01-08 10:40:23 |
21-May-2026 |
$47 |
$2.475 |
100 |
1360 |
$247.5 |
5.23% |
$213.5 |
4.51% |
49.475 |
| BHPX28 |
2026-01-06 12:11:46 |
21-May-2026 |
$49 |
$1.575 |
100 |
17 |
$157.5 |
3.33% |
$323.5 |
6.83% |
50.575 |
| BHPSW9 |
2026-01-08 10:10:05 |
21-May-2026 |
$55 |
$0.28 |
100 |
276 |
$28 |
0.59% |
$794 |
16.77% |
55.28 |
| BHPSY9 |
2026-01-08 14:59:42 |
21-May-2026 |
$55.01 |
$0.285 |
100 |
330 |
$28.5 |
0.6% |
$795.5 |
16.8% |
55.295 |
| BHPKD9 |
2026-01-06 12:11:29 |
18-Jun-2026 |
$46.5 |
$2.995 |
100 |
1031 |
$299.5 |
6.33% |
$215.5 |
4.55% |
49.495 |
| BHPKY9 |
2026-01-07 15:39:23 |
18-Jun-2026 |
$48.01 |
$2.25 |
100 |
34 |
$225 |
4.75% |
$292 |
6.17% |
50.26 |
| BHPL79 |
2026-01-07 11:21:36 |
18-Jun-2026 |
$50 |
$1.485 |
100 |
155 |
$148.5 |
3.14% |
$414.5 |
8.76% |
51.485 |
| BHPQZ9 |
2026-01-08 15:00:54 |
18-Jun-2026 |
$56 |
$0.33 |
100 |
670 |
$33 |
0.7% |
$899 |
18.99% |
56.33 |
| BHPUZ8 |
2026-01-07 11:13:22 |
17-Sep-2026 |
$41 |
$7.375 |
100 |
220 |
$737.5 |
15.58% |
$103.5 |
2.19% |
48.375 |
| BHPER7 |
2026-01-06 11:54:54 |
17-Sep-2026 |
$47.5 |
$3.275 |
100 |
511 |
$327.5 |
6.92% |
$343.5 |
7.26% |
50.775 |
| BHPE39 |
2026-01-08 12:24:24 |
17-Sep-2026 |
$48 |
$3.045 |
100 |
586 |
$304.5 |
6.43% |
$370.5 |
7.83% |
51.045 |
| BHPW18 |
2026-01-07 12:20:22 |
17-Sep-2026 |
$48.5 |
$2.81 |
100 |
22 |
$281 |
5.94% |
$397 |
8.39% |
51.31 |
| BHPVX9 |
2026-01-06 11:52:25 |
17-Dec-2026 |
$47 |
$4.05 |
100 |
208 |
$405 |
8.56% |
$371 |
7.84% |
51.05 |
| BHPWA9 |
2026-01-07 15:59:53 |
17-Dec-2026 |
$50 |
$2.695 |
100 |
152 |
$269.5 |
5.69% |
$535.5 |
11.31% |
52.695 |
| BHPWI9 |
2026-01-07 13:17:25 |
17-Dec-2026 |
$56 |
$1.19 |
100 |
51 |
$119 |
2.51% |
$985 |
20.81% |
57.19 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.4 |
-0.47 |
29.04 |
29.5 |
29.6 |
29.67 |
29.075 |
1640093 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMK7 |
2026-01-06 12:04:29 |
15-Jan-2026 |
$24 |
$5.415 |
100 |
847 |
$541.5 |
18.42% |
$1.5 |
0.05% |
29.415 |
| BSLMM7 |
2026-01-07 10:31:07 |
15-Jan-2026 |
$24.5 |
$4.92 |
100 |
119 |
$492 |
16.73% |
$2 |
0.07% |
29.42 |
| BSLMO7 |
2026-01-06 15:47:14 |
15-Jan-2026 |
$25 |
$4.42 |
100 |
405 |
$442 |
15.03% |
$2 |
0.07% |
29.42 |
| BSLSG7 |
2026-01-06 11:23:58 |
19-Feb-2026 |
$23.01 |
$6.495 |
100 |
129 |
$649.5 |
22.09% |
$10.5 |
0.36% |
29.505 |
| BSL1M8 |
2026-01-06 10:34:49 |
18-Jun-2026 |
$29 |
$2.06 |
100 |
8 |
$206 |
7.01% |
$166 |
5.65% |
31.06 |
| BSLGP8 |
2026-01-07 14:55:24 |
21-Dec-2028 |
$27 |
$5.79 |
100 |
30 |
$579 |
19.69% |
$339 |
11.53% |
32.79 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.8 |
-0.01 |
4.79 |
4.8 |
4.79 |
4.81 |
4.73 |
18594543 |
|
| 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 |
$0.045 |
100 |
3200 |
$4.5 |
0.94% |
$4.5 |
0.94% |
4.845 |
| TLS5J7 |
2026-01-07 11:51:56 |
15-Jan-2026 |
$4.81 |
$0.04 |
100 |
1715 |
$4 |
0.83% |
$5 |
1.04% |
4.85 |
| TLS3Q7 |
2026-01-08 10:09:50 |
15-Jan-2026 |
$4.9 |
$0.01 |
100 |
3707 |
$1 |
0.21% |
$11 |
2.29% |
4.91 |
| TLSG27 |
2026-01-08 12:32:58 |
19-Feb-2026 |
$4.8 |
$0.11 |
100 |
70 |
$11 |
2.29% |
$11 |
2.29% |
4.91 |
| TLSG47 |
2026-01-07 12:19:33 |
19-Feb-2026 |
$4.9 |
$0.065 |
100 |
2443 |
$6.5 |
1.35% |
$16.5 |
3.44% |
4.965 |
| TLSI17 |
2026-01-07 12:48:12 |
19-Feb-2026 |
$4.91 |
$0.06 |
100 |
200 |
$6 |
1.25% |
$17 |
3.54% |
4.97 |
| TLSJ67 |
2026-01-08 10:11:21 |
19-Mar-2026 |
$4.8 |
$0.115 |
100 |
800 |
$11.5 |
2.4% |
$11.5 |
2.4% |
4.915 |
| TLSNV7 |
2026-01-08 14:40:06 |
18-Jun-2026 |
$5 |
$0.075 |
100 |
690 |
$7.5 |
1.56% |
$27.5 |
5.73% |
5.075 |
| TLSV97 |
2026-01-08 14:42:58 |
17-Sep-2026 |
$5.01 |
$0.08 |
100 |
740 |
$8 |
1.67% |
$29 |
6.04% |
5.09 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.