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
|
53.33 |
0.1 |
53.3 |
53.33 |
53 |
53.93 |
52.93 |
14168676 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPRN7 |
2026-02-20 11:53:56 |
26-Feb-2026 |
$52.01 |
$1.625 |
100 |
708 |
$162.5 |
3.05% |
$30.5 |
0.57% |
53.635 |
| BHPQL7 |
2026-02-20 12:16:24 |
26-Feb-2026 |
$53 |
$0.95 |
100 |
1974 |
$95 |
1.78% |
$62 |
1.16% |
53.95 |
| BHPRP7 |
2026-02-19 10:51:48 |
26-Feb-2026 |
$53.01 |
$0.945 |
100 |
175 |
$94.5 |
1.77% |
$62.5 |
1.17% |
53.955 |
| BHPQP7 |
2026-02-20 11:07:01 |
26-Feb-2026 |
$54 |
$0.475 |
100 |
2004 |
$47.5 |
0.89% |
$114.5 |
2.15% |
54.475 |
| BHPRR7 |
2026-02-20 15:56:49 |
26-Feb-2026 |
$54.01 |
$0.47 |
100 |
255 |
$47 |
0.88% |
$115 |
2.16% |
54.48 |
| BHPQT7 |
2026-02-20 11:50:16 |
26-Feb-2026 |
$55 |
$0.195 |
100 |
1138 |
$19.5 |
0.37% |
$186.5 |
3.5% |
55.195 |
| BHPSC7 |
2026-02-20 10:31:34 |
26-Feb-2026 |
$55.01 |
$0.195 |
100 |
164 |
$19.5 |
0.37% |
$187.5 |
3.52% |
55.205 |
| BHPQV7 |
2026-02-20 13:28:31 |
26-Feb-2026 |
$56 |
$0.065 |
100 |
780 |
$6.5 |
0.12% |
$273.5 |
5.13% |
56.065 |
| BHPQX7 |
2026-02-19 15:33:49 |
26-Feb-2026 |
$57 |
$0.02 |
100 |
160 |
$2 |
0.04% |
$369 |
6.92% |
57.02 |
| BHPWY7 |
2026-02-20 13:43:36 |
26-Feb-2026 |
$57.01 |
$0.02 |
100 |
160 |
$2 |
0.04% |
$370 |
6.94% |
57.03 |
| BHPVH7 |
2026-02-19 10:40:59 |
05-Mar-2026 |
$52.01 |
$1.19 |
100 |
300 |
$119 |
2.23% |
$-13 |
-0.24% |
53.2 |
| BHPUS7 |
2026-02-20 15:37:18 |
05-Mar-2026 |
$57 |
$0.125 |
100 |
200 |
$12.5 |
0.23% |
$379.5 |
7.12% |
57.125 |
| BHPCI8 |
2026-02-20 11:05:56 |
12-Mar-2026 |
$53.01 |
$0.975 |
100 |
10 |
$97.5 |
1.83% |
$65.5 |
1.23% |
53.985 |
| BHPB28 |
2026-02-20 10:27:16 |
12-Mar-2026 |
$55 |
$0.49 |
100 |
426 |
$49 |
0.92% |
$216 |
4.05% |
55.49 |
| BHPY98 |
2026-02-19 11:02:55 |
19-Mar-2026 |
$41.01 |
$11.41 |
100 |
254 |
$1141 |
21.4% |
$-91 |
-1.71% |
52.42 |
| BHPYB8 |
2026-02-19 11:04:51 |
19-Mar-2026 |
$41.51 |
$10.91 |
100 |
999 |
$1091 |
20.46% |
$-91 |
-1.71% |
52.42 |
| BHPMC9 |
2026-02-20 11:35:06 |
19-Mar-2026 |
$43 |
$10.39 |
100 |
3420 |
$1039 |
19.48% |
$6 |
0.11% |
53.39 |
| BHPUE7 |
2026-02-19 11:29:08 |
19-Mar-2026 |
$43.01 |
$9.415 |
100 |
944 |
$941.5 |
17.65% |
$-90.5 |
-1.7% |
52.425 |
| BHPI48 |
2026-02-20 11:41:58 |
19-Mar-2026 |
$45.01 |
$7.44 |
100 |
1855 |
$744 |
13.95% |
$-88 |
-1.65% |
52.45 |
| BHPSF9 |
2026-02-20 10:38:06 |
19-Mar-2026 |
$49 |
$4.445 |
100 |
2296 |
$444.5 |
8.33% |
$11.5 |
0.22% |
53.445 |
| BHPZC9 |
2026-02-19 15:14:41 |
19-Mar-2026 |
$50 |
$3.53 |
100 |
1120 |
$353 |
6.62% |
$20 |
0.38% |
53.53 |
| BHPSA9 |
2026-02-19 14:11:32 |
19-Mar-2026 |
$51.01 |
$2.245 |
100 |
760 |
$224.5 |
4.21% |
$-7.5 |
-0.14% |
53.255 |
| BHPTL9 |
2026-02-19 10:56:56 |
19-Mar-2026 |
$52 |
$1.975 |
100 |
554 |
$197.5 |
3.7% |
$64.5 |
1.21% |
53.975 |
| BHPTN9 |
2026-02-19 15:13:26 |
19-Mar-2026 |
$52.01 |
$1.665 |
100 |
4064 |
$166.5 |
3.12% |
$34.5 |
0.65% |
53.675 |
| BHPUX9 |
2026-02-19 15:43:11 |
19-Mar-2026 |
$53 |
$1.385 |
100 |
500 |
$138.5 |
2.6% |
$105.5 |
1.98% |
54.385 |
| BHP3H7 |
2026-02-20 14:12:45 |
19-Mar-2026 |
$54 |
$0.935 |
100 |
102 |
$93.5 |
1.75% |
$160.5 |
3.01% |
54.935 |
| BHP3K7 |
2026-02-20 13:10:37 |
19-Mar-2026 |
$54.01 |
$0.825 |
100 |
938 |
$82.5 |
1.55% |
$150.5 |
2.82% |
54.835 |
| BHP7N7 |
2026-02-20 11:31:45 |
19-Mar-2026 |
$55 |
$0.61 |
100 |
777 |
$61 |
1.14% |
$228 |
4.28% |
55.61 |
| BHP7U7 |
2026-02-19 12:17:26 |
19-Mar-2026 |
$55.01 |
$0.55 |
100 |
11637 |
$55 |
1.03% |
$223 |
4.18% |
55.56 |
| BHP1N8 |
2026-02-20 11:18:22 |
19-Mar-2026 |
$56 |
$0.385 |
100 |
262 |
$38.5 |
0.72% |
$305.5 |
5.73% |
56.385 |
| BHPMR7 |
2026-02-19 12:01:38 |
19-Mar-2026 |
$56.01 |
$0.36 |
100 |
1020 |
$36 |
0.68% |
$304 |
5.7% |
56.37 |
| BHPJ57 |
2026-02-20 15:19:42 |
19-Mar-2026 |
$58 |
$0.15 |
100 |
9 |
$15 |
0.28% |
$482 |
9.04% |
58.15 |
| BHPWO7 |
2026-02-19 15:31:59 |
19-Mar-2026 |
$60 |
$0.065 |
100 |
20 |
$6.5 |
0.12% |
$673.5 |
12.63% |
60.065 |
| BHPSM9 |
2026-02-19 15:10:04 |
16-Apr-2026 |
$50 |
$3.84 |
100 |
91 |
$384 |
7.2% |
$51 |
0.96% |
53.84 |
| BHPSQ9 |
2026-02-19 11:52:34 |
16-Apr-2026 |
$52.01 |
$2.35 |
100 |
545 |
$235 |
4.41% |
$103 |
1.93% |
54.36 |
| BHPTP9 |
2026-02-19 15:12:03 |
16-Apr-2026 |
$53 |
$1.86 |
100 |
2399 |
$186 |
3.49% |
$153 |
2.87% |
54.86 |
| BHPV49 |
2026-02-19 10:33:27 |
16-Apr-2026 |
$54.01 |
$1.4 |
100 |
354 |
$140 |
2.63% |
$208 |
3.9% |
55.41 |
| BHP3N7 |
2026-02-19 13:15:28 |
16-Apr-2026 |
$55 |
$1.065 |
100 |
265 |
$106.5 |
2% |
$273.5 |
5.13% |
56.065 |
| BHP3U7 |
2026-02-20 12:37:26 |
16-Apr-2026 |
$55.01 |
$1.055 |
100 |
105 |
$105.5 |
1.98% |
$273.5 |
5.13% |
56.065 |
| BHPN27 |
2026-02-19 12:20:18 |
16-Apr-2026 |
$60.01 |
$0.22 |
100 |
5 |
$22 |
0.41% |
$690 |
12.94% |
60.23 |
| BHPGM8 |
2026-02-19 15:53:30 |
21-May-2026 |
$43 |
$10.39 |
100 |
15 |
$1039 |
19.48% |
$6 |
0.11% |
53.39 |
| BHPI78 |
2026-02-19 11:56:34 |
21-May-2026 |
$44 |
$9.4 |
100 |
424 |
$940 |
17.63% |
$7 |
0.13% |
53.4 |
| BHPS98 |
2026-02-20 10:53:36 |
21-May-2026 |
$48 |
$5.705 |
100 |
1484 |
$570.5 |
10.7% |
$37.5 |
0.7% |
53.705 |
| BHPQP9 |
2026-02-19 14:44:33 |
21-May-2026 |
$51 |
$3.51 |
100 |
39 |
$351 |
6.58% |
$118 |
2.21% |
54.51 |
| BHPSS9 |
2026-02-20 11:16:13 |
21-May-2026 |
$54 |
$1.99 |
100 |
107 |
$199 |
3.73% |
$266 |
4.99% |
55.99 |
| BHPT39 |
2026-02-19 11:45:14 |
21-May-2026 |
$56 |
$1.29 |
100 |
278 |
$129 |
2.42% |
$396 |
7.43% |
57.29 |
| BHPV89 |
2026-02-20 15:08:03 |
21-May-2026 |
$57.01 |
$1.025 |
100 |
18262 |
$102.5 |
1.92% |
$470.5 |
8.82% |
58.035 |
| BHPUK7 |
2026-02-20 11:35:43 |
18-Jun-2026 |
$46.01 |
$7.45 |
100 |
833 |
$745 |
13.97% |
$13 |
0.24% |
53.46 |
| BHPUT7 |
2026-02-20 11:38:01 |
18-Jun-2026 |
$46.51 |
$7.04 |
100 |
217 |
$704 |
13.2% |
$22 |
0.41% |
53.55 |
| BHPQI9 |
2026-02-20 14:41:54 |
18-Jun-2026 |
$52 |
$3.34 |
100 |
2380 |
$334 |
6.26% |
$201 |
3.77% |
55.34 |
| BHP4F8 |
2026-02-19 10:05:08 |
16-Jul-2026 |
$51 |
$4.26 |
100 |
127 |
$426 |
7.99% |
$193 |
3.62% |
55.26 |
| BHP4U8 |
2026-02-20 15:10:51 |
16-Jul-2026 |
$55 |
$2.33 |
100 |
14 |
$233 |
4.37% |
$400 |
7.5% |
57.33 |
| BHPM97 |
2026-02-20 12:16:05 |
16-Jul-2026 |
$65 |
$0.33 |
100 |
2180 |
$33 |
0.62% |
$1200 |
22.5% |
65.33 |
| BHPY47 |
2026-02-20 10:40:40 |
20-Aug-2026 |
$60 |
$1.09 |
100 |
200 |
$109 |
2.04% |
$776 |
14.55% |
61.09 |
| BHP5F8 |
2026-02-20 12:23:36 |
17-Sep-2026 |
$54 |
$3.42 |
100 |
100 |
$342 |
6.41% |
$409 |
7.67% |
57.42 |
| BHP5H8 |
2026-02-19 12:31:53 |
17-Sep-2026 |
$55 |
$2.995 |
100 |
771 |
$299.5 |
5.62% |
$466.5 |
8.75% |
57.995 |
| BHPWS7 |
2026-02-19 15:06:26 |
17-Sep-2026 |
$60 |
$1.475 |
100 |
4 |
$147.5 |
2.77% |
$814.5 |
15.27% |
61.475 |
| BHP9J9 |
2026-02-20 12:00:26 |
17-Dec-2026 |
$48.01 |
$7.315 |
100 |
670 |
$731.5 |
13.72% |
$199.5 |
3.74% |
55.325 |
| BHPKE7 |
2026-02-19 12:32:35 |
17-Dec-2026 |
$59 |
$2.295 |
100 |
2 |
$229.5 |
4.3% |
$796.5 |
14.94% |
61.295 |
| BHPKG7 |
2026-02-19 15:06:27 |
18-Mar-2027 |
$60 |
$2.685 |
100 |
4 |
$268.5 |
5.03% |
$935.5 |
17.54% |
62.685 |
| BHPKO7 |
2026-02-19 12:40:42 |
15-Jun-2028 |
$60 |
$4.51 |
100 |
18 |
$451 |
8.46% |
$1118 |
20.96% |
64.51 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.25 |
-0.7 |
28.2 |
28.5 |
28.31 |
28.4 |
27.82 |
1826736 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKC8 |
2026-02-20 14:50:33 |
19-Mar-2026 |
$28.56 |
$0.77 |
103 |
31 |
$79.31 |
2.73% |
$111.24 |
3.82% |
29.33 |
| BSLKE8 |
2026-02-19 14:06:10 |
19-Mar-2026 |
$29.05 |
$0.565 |
103 |
30 |
$58.2 |
2% |
$140.6 |
4.83% |
29.615 |
| BSLKY8 |
2026-02-19 14:20:49 |
19-Mar-2026 |
$29.06 |
$0.56 |
103 |
81 |
$57.68 |
1.98% |
$141.11 |
4.85% |
29.62 |
| BSLKI8 |
2026-02-20 14:41:21 |
19-Mar-2026 |
$30.01 |
$0.29 |
103 |
135 |
$29.87 |
1.03% |
$211.15 |
7.26% |
30.3 |
| BSLL98 |
2026-02-20 12:32:42 |
16-Apr-2026 |
$28.56 |
$0.995 |
103 |
1435 |
$102.49 |
3.52% |
$134.42 |
4.62% |
29.555 |
| BSLLF8 |
2026-02-20 15:06:16 |
16-Apr-2026 |
$30.01 |
$0.435 |
103 |
0 |
$44.81 |
1.54% |
$226.09 |
7.77% |
30.445 |
| BSLI59 |
2026-02-20 14:47:07 |
20-Aug-2026 |
$31 |
$0.715 |
100 |
250 |
$71.5 |
2.53% |
$346.5 |
12.27% |
31.715 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.11 |
-0.03 |
5.1 |
5.12 |
5.08 |
5.12 |
5.06 |
35978741 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD27 |
2026-02-19 15:36:40 |
19-Mar-2026 |
$5 |
$0.125 |
100 |
4489 |
$12.5 |
2.45% |
$1.5 |
0.29% |
5.125 |
| TLSYD7 |
2026-02-19 14:40:02 |
19-Mar-2026 |
$5.25 |
$0.01 |
100 |
1105 |
$1 |
0.2% |
$15 |
2.94% |
5.26 |
| TLSJH8 |
2026-02-19 10:49:57 |
16-Apr-2026 |
$4.9 |
$0.215 |
100 |
610 |
$21.5 |
4.21% |
$0.5 |
0.1% |
5.115 |
| TLSJJ8 |
2026-02-19 12:39:28 |
16-Apr-2026 |
$5 |
$0.13 |
100 |
173 |
$13 |
2.54% |
$2 |
0.39% |
5.13 |
| TLSJL8 |
2026-02-20 11:20:45 |
16-Apr-2026 |
$5.25 |
$0.025 |
100 |
1000 |
$2.5 |
0.49% |
$16.5 |
3.23% |
5.275 |
| TLSK88 |
2026-02-19 15:10:44 |
16-Apr-2026 |
$5.26 |
$0.02 |
100 |
26708 |
$2 |
0.39% |
$17 |
3.33% |
5.28 |
| TLSCJ9 |
2026-02-19 14:29:18 |
21-May-2026 |
$4.41 |
$0.66 |
100 |
1 |
$66 |
12.92% |
$-4 |
-0.78% |
5.07 |
| TLSWV8 |
2026-02-20 12:11:43 |
21-May-2026 |
$5.01 |
$0.15 |
100 |
960 |
$15 |
2.94% |
$5 |
0.98% |
5.16 |
| TLSWB8 |
2026-02-19 15:25:50 |
21-May-2026 |
$5.25 |
$0.05 |
100 |
2054 |
$5 |
0.98% |
$19 |
3.72% |
5.3 |
| TLSNV7 |
2026-02-20 10:46:42 |
18-Jun-2026 |
$5 |
$0.18 |
100 |
5111 |
$18 |
3.52% |
$7 |
1.37% |
5.18 |
| TLSU97 |
2026-02-19 11:43:30 |
17-Sep-2026 |
$5.26 |
$0.105 |
100 |
180 |
$10.5 |
2.05% |
$25.5 |
4.99% |
5.365 |
| TLSEN7 |
2026-02-20 10:34:09 |
17-Dec-2026 |
$5 |
$0.275 |
100 |
5620 |
$27.5 |
5.38% |
$16.5 |
3.23% |
5.275 |
| TLSZ28 |
2026-02-19 12:48:20 |
17-Dec-2026 |
$5.25 |
$0.155 |
100 |
100 |
$15.5 |
3.03% |
$29.5 |
5.77% |
5.405 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.