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
|
49.99 |
0.24 |
49.99 |
50 |
50.5 |
50.86 |
49.88 |
4368432 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXK9 |
2026-01-23 14:49:05 |
29-Jan-2026 |
$48 |
$2 |
100 |
2110 |
$200 |
4% |
$1 |
0.02% |
50 |
| BHPXM9 |
2026-01-27 10:17:32 |
29-Jan-2026 |
$48.5 |
$1.52 |
100 |
4420 |
$152 |
3.04% |
$3 |
0.06% |
50.02 |
| BHPZT9 |
2026-01-27 15:30:44 |
29-Jan-2026 |
$48.51 |
$1.515 |
100 |
495 |
$151.5 |
3.03% |
$3.5 |
0.07% |
50.025 |
| BHPXO9 |
2026-01-28 12:19:34 |
29-Jan-2026 |
$49 |
$1.07 |
100 |
1527 |
$107 |
2.14% |
$8 |
0.16% |
50.07 |
| BHPXQ9 |
2026-01-28 13:23:09 |
29-Jan-2026 |
$49.5 |
$0.67 |
100 |
3767 |
$67 |
1.34% |
$18 |
0.36% |
50.17 |
| BHPZX9 |
2026-01-28 12:38:36 |
29-Jan-2026 |
$49.51 |
$0.657 |
100 |
12 |
$65.7 |
1.31% |
$17.7 |
0.35% |
50.167 |
| BHPXS9 |
2026-01-28 12:43:13 |
29-Jan-2026 |
$50 |
$0.347 |
100 |
1200 |
$34.7 |
0.69% |
$35.7 |
0.71% |
50.347 |
| BHP6H7 |
2026-01-27 11:21:42 |
29-Jan-2026 |
$50.01 |
$0.347 |
100 |
75 |
$34.7 |
0.69% |
$36.7 |
0.73% |
50.357 |
| BHPXU9 |
2026-01-28 11:27:35 |
29-Jan-2026 |
$51 |
$0.067 |
100 |
1715 |
$6.7 |
0.13% |
$107.7 |
2.15% |
51.067 |
| BHP0F9 |
2026-01-23 13:13:39 |
05-Feb-2026 |
$48 |
$2.225 |
100 |
569 |
$222.5 |
4.45% |
$23.5 |
0.47% |
50.225 |
| BHP0H9 |
2026-01-23 13:36:50 |
05-Feb-2026 |
$48.5 |
$1.797 |
100 |
882 |
$179.7 |
3.59% |
$30.7 |
0.61% |
50.297 |
| BHP0K9 |
2026-01-23 14:18:51 |
05-Feb-2026 |
$49 |
$1.41 |
100 |
214 |
$141 |
2.82% |
$42 |
0.84% |
50.41 |
| BHP4K9 |
2026-01-23 10:48:12 |
05-Feb-2026 |
$49.01 |
$1.4 |
100 |
16 |
$140 |
2.8% |
$42 |
0.84% |
50.41 |
| BHP0U9 |
2026-01-27 12:17:32 |
05-Feb-2026 |
$49.5 |
$1.085 |
100 |
60 |
$108.5 |
2.17% |
$59.5 |
1.19% |
50.585 |
| BHP1G9 |
2026-01-28 13:26:59 |
05-Feb-2026 |
$50 |
$0.802 |
100 |
332 |
$80.2 |
1.6% |
$81.2 |
1.62% |
50.802 |
| BHP1J9 |
2026-01-28 10:51:19 |
05-Feb-2026 |
$51 |
$0.41 |
100 |
558 |
$41 |
0.82% |
$142 |
2.84% |
51.41 |
| BHP1Z9 |
2026-01-28 12:14:38 |
05-Feb-2026 |
$52 |
$0.172 |
100 |
156 |
$17.2 |
0.34% |
$218.2 |
4.36% |
52.172 |
| BHP5F9 |
2026-01-28 11:12:17 |
05-Feb-2026 |
$52.01 |
$0.167 |
100 |
130 |
$16.7 |
0.33% |
$218.7 |
4.37% |
52.177 |
| BHP2G9 |
2026-01-28 12:14:05 |
05-Feb-2026 |
$53 |
$0.07 |
100 |
90 |
$7 |
0.14% |
$308 |
6.16% |
53.07 |
| BHPC87 |
2026-01-23 10:24:44 |
12-Feb-2026 |
$48 |
$2.405 |
100 |
115 |
$240.5 |
4.81% |
$41.5 |
0.83% |
50.405 |
| BHPCL7 |
2026-01-28 13:51:42 |
12-Feb-2026 |
$50 |
$1.145 |
100 |
39 |
$114.5 |
2.29% |
$115.5 |
2.31% |
51.145 |
| BHPCN7 |
2026-01-28 10:26:25 |
12-Feb-2026 |
$51 |
$0.667 |
100 |
15 |
$66.7 |
1.33% |
$167.7 |
3.35% |
51.667 |
| BHPCZ7 |
2026-01-27 15:20:41 |
12-Feb-2026 |
$52 |
$0.37 |
100 |
106 |
$37 |
0.74% |
$238 |
4.76% |
52.37 |
| BHPCP9 |
2026-01-28 12:15:02 |
19-Feb-2026 |
$39.01 |
$11.195 |
100 |
193 |
$1119.5 |
22.39% |
$21.5 |
0.43% |
50.205 |
| BHPFG9 |
2026-01-27 12:45:19 |
19-Feb-2026 |
$41 |
$9.215 |
100 |
1347 |
$921.5 |
18.43% |
$22.5 |
0.45% |
50.215 |
| BHPFW9 |
2026-01-27 15:19:34 |
19-Feb-2026 |
$44.5 |
$5.805 |
100 |
22823 |
$580.5 |
11.61% |
$31.5 |
0.63% |
50.305 |
| BHPK99 |
2026-01-27 14:17:26 |
19-Feb-2026 |
$46 |
$4.375 |
100 |
4312 |
$437.5 |
8.75% |
$38.5 |
0.77% |
50.375 |
| BHPCO7 |
2026-01-27 10:15:00 |
19-Feb-2026 |
$47 |
$3.38 |
100 |
332 |
$338 |
6.76% |
$39 |
0.78% |
50.38 |
| BHPRQ8 |
2026-01-27 15:59:39 |
19-Feb-2026 |
$48 |
$2.697 |
100 |
1627 |
$269.7 |
5.4% |
$70.7 |
1.41% |
50.697 |
| BHPS29 |
2026-01-28 10:17:22 |
19-Feb-2026 |
$50 |
$1.325 |
100 |
2391 |
$132.5 |
2.65% |
$133.5 |
2.67% |
51.325 |
| BHPTH9 |
2026-01-28 11:14:40 |
19-Feb-2026 |
$51 |
$0.892 |
100 |
612 |
$89.2 |
1.78% |
$190.2 |
3.8% |
51.892 |
| BHPUT9 |
2026-01-28 12:37:31 |
19-Feb-2026 |
$52 |
$0.56 |
100 |
14851 |
$56 |
1.12% |
$257 |
5.14% |
52.56 |
| BHPUV9 |
2026-01-27 12:24:02 |
19-Feb-2026 |
$52.01 |
$0.535 |
100 |
757 |
$53.5 |
1.07% |
$255.5 |
5.11% |
52.545 |
| BHP6U7 |
2026-01-28 13:34:02 |
19-Feb-2026 |
$54 |
$0.182 |
100 |
120 |
$18.2 |
0.36% |
$419.2 |
8.39% |
54.182 |
| BHPMS9 |
2026-01-27 15:09:07 |
19-Mar-2026 |
$48 |
$2.932 |
100 |
811 |
$293.2 |
5.87% |
$94.2 |
1.88% |
50.932 |
| BHPVS8 |
2026-01-27 11:55:40 |
19-Mar-2026 |
$48.5 |
$2.597 |
100 |
170 |
$259.7 |
5.2% |
$110.7 |
2.21% |
51.097 |
| BHPBG9 |
2026-01-23 10:33:36 |
19-Mar-2026 |
$48.51 |
$2.26 |
100 |
511 |
$226 |
4.52% |
$78 |
1.56% |
50.77 |
| BHPSF9 |
2026-01-23 14:49:35 |
19-Mar-2026 |
$49 |
$2.27 |
100 |
2096 |
$227 |
4.54% |
$128 |
2.56% |
51.27 |
| BHPZC9 |
2026-01-28 10:29:27 |
19-Mar-2026 |
$50 |
$1.717 |
100 |
966 |
$171.7 |
3.43% |
$172.7 |
3.45% |
51.717 |
| BHPS89 |
2026-01-28 10:10:04 |
19-Mar-2026 |
$51 |
$1.257 |
100 |
550 |
$125.7 |
2.51% |
$226.7 |
4.53% |
52.257 |
| BHPTL9 |
2026-01-27 10:46:14 |
19-Mar-2026 |
$52 |
$0.902 |
100 |
284 |
$90.2 |
1.8% |
$291.2 |
5.83% |
52.902 |
| BHPUZ9 |
2026-01-28 12:11:30 |
19-Mar-2026 |
$53.01 |
$0.552 |
100 |
73 |
$55.2 |
1.1% |
$357.2 |
7.15% |
53.562 |
| BHP3K7 |
2026-01-27 10:46:15 |
19-Mar-2026 |
$54.01 |
$0.37 |
100 |
3 |
$37 |
0.74% |
$439 |
8.78% |
54.38 |
| BHP7N7 |
2026-01-28 11:02:42 |
19-Mar-2026 |
$55 |
$0.287 |
100 |
1000 |
$28.7 |
0.57% |
$529.7 |
10.6% |
55.287 |
| BHPE67 |
2026-01-27 12:14:22 |
16-Apr-2026 |
$44.5 |
$5.875 |
100 |
108 |
$587.5 |
11.75% |
$38.5 |
0.77% |
50.375 |
| BHPEL7 |
2026-01-27 10:12:37 |
16-Apr-2026 |
$47 |
$3.83 |
100 |
232 |
$383 |
7.66% |
$84 |
1.68% |
50.83 |
| BHPSI9 |
2026-01-28 11:11:03 |
16-Apr-2026 |
$48.01 |
$2.96 |
100 |
42 |
$296 |
5.92% |
$98 |
1.96% |
50.97 |
| BHPSK9 |
2026-01-23 11:49:43 |
16-Apr-2026 |
$48.51 |
$2.695 |
100 |
196 |
$269.5 |
5.39% |
$121.5 |
2.43% |
51.205 |
| BHPWP8 |
2026-01-23 12:56:39 |
16-Apr-2026 |
$49.01 |
$2.417 |
100 |
190 |
$241.7 |
4.83% |
$143.7 |
2.87% |
51.427 |
| BHPSM9 |
2026-01-27 14:25:18 |
16-Apr-2026 |
$50 |
$2.005 |
100 |
87 |
$200.5 |
4.01% |
$201.5 |
4.03% |
52.005 |
| BHPSQ9 |
2026-01-28 11:07:07 |
16-Apr-2026 |
$52.01 |
$1.155 |
100 |
98 |
$115.5 |
2.31% |
$317.5 |
6.35% |
53.165 |
| BHPTP9 |
2026-01-28 12:02:12 |
16-Apr-2026 |
$53 |
$0.915 |
100 |
103 |
$91.5 |
1.83% |
$392.5 |
7.85% |
53.915 |
| BHPRL9 |
2026-01-27 12:24:07 |
21-May-2026 |
$49.5 |
$2.682 |
100 |
73 |
$268.2 |
5.37% |
$219.2 |
4.38% |
52.182 |
| BHPR29 |
2026-01-27 12:56:42 |
21-May-2026 |
$53 |
$1.312 |
100 |
200 |
$131.2 |
2.62% |
$432.2 |
8.65% |
54.312 |
| BHPSS9 |
2026-01-27 12:57:49 |
21-May-2026 |
$54 |
$1.032 |
100 |
5 |
$103.2 |
2.06% |
$504.2 |
10.09% |
55.032 |
| BHPJ58 |
2026-01-27 10:13:59 |
18-Jun-2026 |
$34 |
$16.25 |
100 |
40 |
$1625 |
32.51% |
$26 |
0.52% |
50.25 |
| BHPKS9 |
2026-01-23 15:06:46 |
18-Jun-2026 |
$45 |
$5.815 |
100 |
2598 |
$581.5 |
11.63% |
$82.5 |
1.65% |
50.815 |
| BHPL79 |
2026-01-27 11:10:28 |
18-Jun-2026 |
$50 |
$2.745 |
100 |
204 |
$274.5 |
5.49% |
$275.5 |
5.51% |
52.745 |
| BHPQI9 |
2026-01-28 11:19:57 |
18-Jun-2026 |
$52 |
$1.897 |
100 |
2612 |
$189.7 |
3.79% |
$390.7 |
7.82% |
53.897 |
| BHP5H7 |
2026-01-28 11:05:54 |
18-Jun-2026 |
$53 |
$1.55 |
100 |
300 |
$155 |
3.1% |
$456 |
9.12% |
54.55 |
| BHP4X7 |
2026-01-27 13:51:00 |
18-Jun-2026 |
$59 |
$0.387 |
100 |
29 |
$38.7 |
0.77% |
$939.7 |
18.8% |
59.387 |
| BHP5X9 |
2026-01-27 11:05:02 |
16-Jul-2026 |
$45.5 |
$5.695 |
100 |
50 |
$569.5 |
11.39% |
$120.5 |
2.41% |
51.195 |
| BHP4N8 |
2026-01-28 11:15:55 |
16-Jul-2026 |
$54 |
$1.527 |
100 |
956 |
$152.7 |
3.05% |
$553.7 |
11.08% |
55.527 |
| BHPYP9 |
2026-01-23 15:48:37 |
17-Sep-2026 |
$41.5 |
$9.34 |
100 |
12 |
$934 |
18.68% |
$85 |
1.7% |
50.84 |
| BHPQG7 |
2026-01-27 10:40:41 |
17-Sep-2026 |
$42.51 |
$7.915 |
100 |
12 |
$791.5 |
15.83% |
$43.5 |
0.87% |
50.425 |
| BHPRP9 |
2026-01-23 10:52:15 |
17-Sep-2026 |
$49.5 |
$3.955 |
100 |
11 |
$395.5 |
7.91% |
$346.5 |
6.93% |
53.455 |
| BHP5K8 |
2026-01-27 11:38:59 |
17-Sep-2026 |
$56 |
$1.495 |
100 |
838 |
$149.5 |
2.99% |
$750.5 |
15.01% |
57.495 |
| BHP2N7 |
2026-01-27 13:40:52 |
17-Dec-2026 |
$23 |
$27.21 |
100 |
45 |
$2721 |
54.43% |
$22 |
0.44% |
50.21 |
| BHPWI9 |
2026-01-27 10:43:21 |
17-Dec-2026 |
$56 |
$2.04 |
100 |
71 |
$204 |
4.08% |
$805 |
16.1% |
58.04 |
| BHPKY8 |
2026-01-27 10:14:49 |
16-Dec-2027 |
$30 |
$20.235 |
100 |
21 |
$2023.5 |
40.48% |
$24.5 |
0.49% |
50.235 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.14 |
0.14 |
31.13 |
31.15 |
31.28 |
31.42 |
31.005 |
382524 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLLJ8 |
2026-01-27 15:44:05 |
16-Apr-2026 |
$30.98 |
$1.39 |
103 |
45 |
$143.17 |
4.46% |
$126.69 |
3.95% |
32.37 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.82 |
-0.01 |
4.82 |
4.83 |
4.83 |
4.84 |
4.8 |
8151798 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG67 |
2026-01-27 15:30:21 |
19-Feb-2026 |
$5 |
$0.022 |
100 |
85614 |
$2.2 |
0.46% |
$20.2 |
4.19% |
5.022 |
| TLSQX7 |
2026-01-27 10:40:57 |
19-Mar-2026 |
$4.7 |
$0.169 |
100 |
3165 |
$16.9 |
3.51% |
$4.9 |
1.02% |
4.869 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.