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
|
49.75 |
1.32 |
49.65 |
49.75 |
49.75 |
50.08 |
49.55 |
11178853 |
|
| 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 |
$1.795 |
100 |
2610 |
$179.5 |
3.61% |
$4.5 |
0.09% |
49.795 |
| BHPXM9 |
2026-01-27 10:17:32 |
29-Jan-2026 |
$48.5 |
$1.34 |
100 |
5702 |
$134 |
2.69% |
$9 |
0.18% |
49.84 |
| BHPZT9 |
2026-01-27 15:30:44 |
29-Jan-2026 |
$48.51 |
$1.33 |
100 |
415 |
$133 |
2.67% |
$9 |
0.18% |
49.84 |
| BHPXO9 |
2026-01-27 10:59:05 |
29-Jan-2026 |
$49 |
$0.93 |
100 |
1581 |
$93 |
1.87% |
$18 |
0.36% |
49.93 |
| BHPXQ9 |
2026-01-27 14:48:56 |
29-Jan-2026 |
$49.5 |
$0.585 |
100 |
3797 |
$58.5 |
1.18% |
$33.5 |
0.67% |
50.085 |
| BHPXS9 |
2026-01-27 11:55:31 |
29-Jan-2026 |
$50 |
$0.3 |
100 |
166 |
$30 |
0.6% |
$55 |
1.11% |
50.3 |
| BHP6H7 |
2026-01-27 11:21:42 |
29-Jan-2026 |
$50.01 |
$0.455 |
100 |
65 |
$45.5 |
0.91% |
$71.5 |
1.44% |
50.465 |
| BHP0F9 |
2026-01-23 13:13:39 |
05-Feb-2026 |
$48 |
$0.1 |
100 |
69 |
$10 |
0.2% |
$-165 |
-3.32% |
48.1 |
| BHP0H9 |
2026-01-23 13:36:50 |
05-Feb-2026 |
$48.5 |
$0.1 |
100 |
656 |
$10 |
0.2% |
$-115 |
-2.31% |
48.6 |
| BHP0K9 |
2026-01-23 14:18:51 |
05-Feb-2026 |
$49 |
$1.25 |
100 |
214 |
$125 |
2.51% |
$50 |
1.01% |
50.25 |
| BHP4K9 |
2026-01-23 10:48:12 |
05-Feb-2026 |
$49.01 |
$1.245 |
100 |
16 |
$124.5 |
2.5% |
$50.5 |
1.02% |
50.255 |
| BHP0U9 |
2026-01-27 12:17:32 |
05-Feb-2026 |
$49.5 |
$0.1 |
100 |
10 |
$10 |
0.2% |
$-15 |
-0.3% |
49.6 |
| BHP1G9 |
2026-01-27 11:49:13 |
05-Feb-2026 |
$50 |
$0.1 |
100 |
161 |
$10 |
0.2% |
$35 |
0.7% |
50.1 |
| BHP1J9 |
2026-01-27 10:23:54 |
05-Feb-2026 |
$51 |
$0.44 |
100 |
3070 |
$44 |
0.88% |
$169 |
3.4% |
51.44 |
| BHP1Z9 |
2026-01-27 12:06:33 |
05-Feb-2026 |
$52 |
$0.145 |
100 |
6 |
$14.5 |
0.29% |
$239.5 |
4.81% |
52.145 |
| BHPC87 |
2026-01-23 10:24:44 |
12-Feb-2026 |
$48 |
$0.1 |
100 |
10 |
$10 |
0.2% |
$-165 |
-3.32% |
48.1 |
| BHPCL7 |
2026-01-27 15:36:38 |
12-Feb-2026 |
$50 |
$0.94 |
100 |
17 |
$94 |
1.89% |
$119 |
2.39% |
50.94 |
| BHPCN7 |
2026-01-23 14:23:49 |
12-Feb-2026 |
$51 |
$0.55 |
100 |
15 |
$55 |
1.11% |
$180 |
3.62% |
51.55 |
| BHPCZ7 |
2026-01-27 15:20:41 |
12-Feb-2026 |
$52 |
$0.3 |
100 |
1231 |
$30 |
0.6% |
$255 |
5.13% |
52.3 |
| BHPFG9 |
2026-01-27 12:45:19 |
19-Feb-2026 |
$41 |
$8.85 |
100 |
1345 |
$885 |
17.79% |
$10 |
0.2% |
49.85 |
| BHPFW9 |
2026-01-27 15:19:34 |
19-Feb-2026 |
$44.5 |
$5.8 |
100 |
22831 |
$580 |
11.66% |
$55 |
1.11% |
50.3 |
| BHPK99 |
2026-01-27 14:17:26 |
19-Feb-2026 |
$46 |
$4.04 |
100 |
4312 |
$404 |
8.12% |
$29 |
0.58% |
50.04 |
| BHPCO7 |
2026-01-27 10:15:00 |
19-Feb-2026 |
$47 |
$0.05 |
100 |
346 |
$5 |
0.1% |
$-270 |
-5.43% |
47.05 |
| BHPRQ8 |
2026-01-27 15:59:39 |
19-Feb-2026 |
$48 |
$0.555 |
100 |
1607 |
$55.5 |
1.12% |
$-119.5 |
-2.4% |
48.555 |
| BHPS29 |
2026-01-27 15:17:59 |
19-Feb-2026 |
$50 |
$0.705 |
100 |
2472 |
$70.5 |
1.42% |
$95.5 |
1.92% |
50.705 |
| BHPTH9 |
2026-01-27 14:34:36 |
19-Feb-2026 |
$51 |
$0.85 |
100 |
662 |
$85 |
1.71% |
$210 |
4.22% |
51.85 |
| BHPUT9 |
2026-01-27 16:01:09 |
19-Feb-2026 |
$52 |
$0.5 |
100 |
14849 |
$50 |
1.01% |
$275 |
5.53% |
52.5 |
| BHPUV9 |
2026-01-27 12:24:02 |
19-Feb-2026 |
$52.01 |
$0.46 |
100 |
257 |
$46 |
0.92% |
$272 |
5.47% |
52.47 |
| BHPMS9 |
2026-01-27 15:09:07 |
19-Mar-2026 |
$48 |
$2.74 |
100 |
806 |
$274 |
5.51% |
$99 |
1.99% |
50.74 |
| BHPVS8 |
2026-01-27 11:55:40 |
19-Mar-2026 |
$48.5 |
$2.415 |
100 |
170 |
$241.5 |
4.85% |
$116.5 |
2.34% |
50.915 |
| BHPBG9 |
2026-01-23 10:33:36 |
19-Mar-2026 |
$48.51 |
$2.11 |
100 |
511 |
$211 |
4.24% |
$87 |
1.75% |
50.62 |
| BHPSF9 |
2026-01-23 14:49:35 |
19-Mar-2026 |
$49 |
$2.105 |
100 |
2096 |
$210.5 |
4.23% |
$135.5 |
2.72% |
51.105 |
| BHPTL9 |
2026-01-27 10:46:14 |
19-Mar-2026 |
$52 |
$0.79 |
100 |
240 |
$79 |
1.59% |
$304 |
6.11% |
52.79 |
| BHP3K7 |
2026-01-27 10:46:15 |
19-Mar-2026 |
$54.01 |
$0.325 |
100 |
635 |
$32.5 |
0.65% |
$458.5 |
9.22% |
54.335 |
| BHPE67 |
2026-01-27 12:14:22 |
16-Apr-2026 |
$44.5 |
$5.655 |
100 |
168 |
$565.5 |
11.37% |
$40.5 |
0.81% |
50.155 |
| BHPEL7 |
2026-01-27 10:12:37 |
16-Apr-2026 |
$47 |
$3.65 |
100 |
222 |
$365 |
7.34% |
$90 |
1.81% |
50.65 |
| BHPSK9 |
2026-01-23 11:49:43 |
16-Apr-2026 |
$48.51 |
$2.54 |
100 |
196 |
$254 |
5.11% |
$130 |
2.61% |
51.05 |
| BHPWP8 |
2026-01-23 12:56:39 |
16-Apr-2026 |
$49.01 |
$2.27 |
100 |
190 |
$227 |
4.56% |
$153 |
3.08% |
51.28 |
| BHPSM9 |
2026-01-27 14:25:18 |
16-Apr-2026 |
$50 |
$1.845 |
100 |
85 |
$184.5 |
3.71% |
$209.5 |
4.21% |
51.845 |
| BHPTP9 |
2026-01-27 14:27:53 |
16-Apr-2026 |
$53 |
$0.795 |
100 |
95 |
$79.5 |
1.6% |
$404.5 |
8.13% |
53.795 |
| BHPRL9 |
2026-01-27 12:24:07 |
21-May-2026 |
$49.5 |
$2.505 |
100 |
100 |
$250.5 |
5.04% |
$225.5 |
4.53% |
52.005 |
| BHPR29 |
2026-01-27 12:56:42 |
21-May-2026 |
$53 |
$1.15 |
100 |
200 |
$115 |
2.31% |
$440 |
8.84% |
54.15 |
| BHPSS9 |
2026-01-27 12:57:49 |
21-May-2026 |
$54 |
$0.89 |
100 |
15 |
$89 |
1.79% |
$514 |
10.33% |
54.89 |
| BHPJ58 |
2026-01-27 10:13:59 |
18-Jun-2026 |
$34 |
$15.88 |
100 |
41 |
$1588 |
31.92% |
$13 |
0.26% |
49.88 |
| BHPKS9 |
2026-01-23 15:06:46 |
18-Jun-2026 |
$45 |
$5.65 |
100 |
2598 |
$565 |
11.36% |
$90 |
1.81% |
50.65 |
| BHPL79 |
2026-01-27 11:10:28 |
18-Jun-2026 |
$50 |
$2.565 |
100 |
176 |
$256.5 |
5.16% |
$281.5 |
5.66% |
52.565 |
| BHPQI9 |
2026-01-27 15:01:22 |
18-Jun-2026 |
$52 |
$1.75 |
100 |
2602 |
$175 |
3.52% |
$400 |
8.04% |
53.75 |
| BHP4X7 |
2026-01-27 13:51:00 |
18-Jun-2026 |
$59 |
$0.33 |
100 |
680 |
$33 |
0.66% |
$958 |
19.26% |
59.33 |
| BHP5X9 |
2026-01-27 11:05:02 |
16-Jul-2026 |
$45.5 |
$5.505 |
100 |
50 |
$550.5 |
11.07% |
$125.5 |
2.52% |
51.005 |
| BHPYP9 |
2026-01-23 15:48:37 |
17-Sep-2026 |
$41.5 |
$9.01 |
100 |
12 |
$901 |
18.11% |
$76 |
1.53% |
50.51 |
| BHPQG7 |
2026-01-27 10:40:41 |
17-Sep-2026 |
$42.51 |
$7.615 |
100 |
12 |
$761.5 |
15.31% |
$37.5 |
0.75% |
50.125 |
| BHPRP9 |
2026-01-23 10:52:15 |
17-Sep-2026 |
$49.5 |
$3.705 |
100 |
11 |
$370.5 |
7.45% |
$345.5 |
6.94% |
53.205 |
| BHP5K8 |
2026-01-27 11:38:59 |
17-Sep-2026 |
$56 |
$1.385 |
100 |
485 |
$138.5 |
2.78% |
$763.5 |
15.35% |
57.385 |
| BHP2N7 |
2026-01-27 13:40:52 |
17-Dec-2026 |
$23 |
$26.84 |
100 |
30 |
$2684 |
53.95% |
$9 |
0.18% |
49.84 |
| BHPWI9 |
2026-01-27 10:43:21 |
17-Dec-2026 |
$56 |
$1.85 |
100 |
61 |
$185 |
3.72% |
$810 |
16.28% |
57.85 |
| BHPKY8 |
2026-01-27 10:14:49 |
16-Dec-2027 |
$30 |
$19.865 |
100 |
22 |
$1986.5 |
39.93% |
$11.5 |
0.23% |
49.865 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31 |
0.53 |
31 |
31.02 |
30.6 |
31.3 |
30.58 |
1662226 |
|
| 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 |
$1.345 |
103 |
0 |
$138.54 |
4.34% |
$136.48 |
4.27% |
32.325 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.83 |
0.11 |
4.82 |
4.83 |
4.75 |
4.83 |
4.74 |
23915274 |
|
| 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 |
$0.025 |
100 |
85481 |
$2.5 |
0.52% |
$19.5 |
4.04% |
5.025 |
| TLSQX7 |
2026-01-27 10:40:57 |
19-Mar-2026 |
$4.7 |
$0.185 |
100 |
3265 |
$18.5 |
3.83% |
$5.5 |
1.14% |
4.885 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.