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
|
48.21 |
0.13 |
48.21 |
48.22 |
48.5 |
48.5 |
48.03 |
4395436 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZJ9 |
2026-01-21 11:56:56 |
29-Jan-2026 |
$46.51 |
$1.72 |
100 |
200 |
$172 |
3.57% |
$2 |
0.04% |
48.23 |
| BHPXI9 |
2026-01-20 11:27:46 |
29-Jan-2026 |
$47.5 |
$0.965 |
100 |
1820 |
$96.5 |
2% |
$25.5 |
0.53% |
48.465 |
| BHPXK9 |
2026-01-20 13:29:58 |
29-Jan-2026 |
$48 |
$0.615 |
100 |
2610 |
$61.5 |
1.28% |
$40.5 |
0.84% |
48.615 |
| BHPXM9 |
2026-01-23 12:44:27 |
29-Jan-2026 |
$48.5 |
$0.382 |
100 |
5702 |
$38.2 |
0.79% |
$67.2 |
1.39% |
48.882 |
| BHPXO9 |
2026-01-23 10:29:34 |
29-Jan-2026 |
$49 |
$0.217 |
100 |
1557 |
$21.7 |
0.45% |
$100.7 |
2.09% |
49.217 |
| BHPXQ9 |
2026-01-23 12:40:25 |
29-Jan-2026 |
$49.5 |
$0.11 |
100 |
3657 |
$11 |
0.23% |
$140 |
2.9% |
49.61 |
| BHPZX9 |
2026-01-22 11:18:48 |
29-Jan-2026 |
$49.51 |
$0.11 |
100 |
12 |
$11 |
0.23% |
$141 |
2.92% |
49.62 |
| BHPXS9 |
2026-01-21 11:43:52 |
29-Jan-2026 |
$50 |
$0.056 |
100 |
166 |
$5.6 |
0.12% |
$184.6 |
3.83% |
50.056 |
| BHP6H7 |
2026-01-20 13:25:55 |
29-Jan-2026 |
$50.01 |
$0.1 |
100 |
65 |
$10 |
0.21% |
$190 |
3.94% |
50.11 |
| BHPXU9 |
2026-01-22 11:37:45 |
29-Jan-2026 |
$51 |
$0.1 |
100 |
735 |
$10 |
0.21% |
$289 |
5.99% |
51.1 |
| BHP9X8 |
2026-01-20 13:39:28 |
05-Feb-2026 |
$47.5 |
$1.26 |
100 |
50 |
$126 |
2.61% |
$55 |
1.14% |
48.76 |
| BHP0F9 |
2026-01-23 12:39:48 |
05-Feb-2026 |
$48 |
$0.887 |
100 |
35 |
$88.7 |
1.84% |
$67.7 |
1.4% |
48.887 |
| BHP0H9 |
2026-01-23 11:38:55 |
05-Feb-2026 |
$48.5 |
$0.677 |
100 |
47 |
$67.7 |
1.4% |
$96.7 |
2.01% |
49.177 |
| BHP0K9 |
2026-01-22 14:53:30 |
05-Feb-2026 |
$49 |
$0.49 |
100 |
165 |
$49 |
1.02% |
$128 |
2.66% |
49.49 |
| BHP4K9 |
2026-01-23 10:48:12 |
05-Feb-2026 |
$49.01 |
$0.485 |
100 |
10 |
$48.5 |
1.01% |
$128.5 |
2.67% |
49.495 |
| BHP1G9 |
2026-01-23 11:21:47 |
05-Feb-2026 |
$50 |
$0.225 |
100 |
161 |
$22.5 |
0.47% |
$201.5 |
4.18% |
50.225 |
| BHP5F9 |
2026-01-21 12:30:24 |
05-Feb-2026 |
$52.01 |
$0.1 |
100 |
130 |
$10 |
0.21% |
$390 |
8.09% |
52.11 |
| BHPC87 |
2026-01-23 10:24:44 |
12-Feb-2026 |
$48 |
$1.155 |
100 |
5 |
$115.5 |
2.4% |
$94.5 |
1.96% |
49.155 |
| BHPF99 |
2026-01-20 14:02:40 |
19-Feb-2026 |
$40.5 |
$7.765 |
100 |
273 |
$776.5 |
16.11% |
$5.5 |
0.11% |
48.265 |
| BHP2N8 |
2026-01-20 15:23:24 |
19-Feb-2026 |
$43.01 |
$5.305 |
100 |
1157 |
$530.5 |
11% |
$10.5 |
0.22% |
48.315 |
| BHPPP7 |
2026-01-20 12:50:21 |
19-Feb-2026 |
$44.01 |
$4.37 |
100 |
783 |
$437 |
9.06% |
$17 |
0.35% |
48.38 |
| BHPFW9 |
2026-01-20 15:55:59 |
19-Feb-2026 |
$44.5 |
$4.007 |
100 |
22831 |
$400.7 |
8.31% |
$29.7 |
0.62% |
48.507 |
| BHPFY9 |
2026-01-22 14:15:30 |
19-Feb-2026 |
$45 |
$3.562 |
100 |
4199 |
$356.2 |
7.39% |
$35.2 |
0.73% |
48.562 |
| BHP8F7 |
2026-01-20 15:38:14 |
19-Feb-2026 |
$45.01 |
$3.559 |
100 |
1734 |
$355.9 |
7.38% |
$35.9 |
0.74% |
48.569 |
| BHPG19 |
2026-01-20 11:01:12 |
19-Feb-2026 |
$45.5 |
$3.142 |
100 |
669 |
$314.2 |
6.52% |
$43.2 |
0.9% |
48.642 |
| BHPCO7 |
2026-01-21 15:55:13 |
19-Feb-2026 |
$47 |
$2.005 |
100 |
346 |
$200.5 |
4.16% |
$79.5 |
1.65% |
49.005 |
| BHPDL7 |
2026-01-21 15:07:05 |
19-Feb-2026 |
$47.5 |
$1.677 |
100 |
1008 |
$167.7 |
3.48% |
$96.7 |
2.01% |
49.177 |
| BHPRQ8 |
2026-01-21 11:27:04 |
19-Feb-2026 |
$48 |
$1.402 |
100 |
1647 |
$140.2 |
2.91% |
$119.2 |
2.47% |
49.402 |
| BHPRS8 |
2026-01-20 12:29:52 |
19-Feb-2026 |
$48.01 |
$1.395 |
100 |
961 |
$139.5 |
2.89% |
$119.5 |
2.48% |
49.405 |
| BHPVQ8 |
2026-01-22 12:02:58 |
19-Feb-2026 |
$48.5 |
$1.112 |
100 |
659 |
$111.2 |
2.31% |
$140.2 |
2.91% |
49.612 |
| BHP6K7 |
2026-01-20 13:34:48 |
19-Feb-2026 |
$48.51 |
$1.115 |
100 |
20 |
$111.5 |
2.31% |
$141.5 |
2.94% |
49.625 |
| BHP6N7 |
2026-01-22 13:59:22 |
19-Feb-2026 |
$49.01 |
$0.899 |
100 |
20 |
$89.9 |
1.86% |
$169.9 |
3.52% |
49.909 |
| BHPQD9 |
2026-01-22 11:59:58 |
19-Feb-2026 |
$49.5 |
$0.72 |
100 |
1096 |
$72 |
1.49% |
$201 |
4.17% |
50.22 |
| BHPS29 |
2026-01-22 14:33:49 |
19-Feb-2026 |
$50 |
$0.565 |
100 |
2472 |
$56.5 |
1.17% |
$235.5 |
4.88% |
50.565 |
| BHPTH9 |
2026-01-21 13:42:15 |
19-Feb-2026 |
$51 |
$0.332 |
100 |
642 |
$33.2 |
0.69% |
$312.2 |
6.48% |
51.332 |
| BHPTJ9 |
2026-01-20 14:51:39 |
19-Feb-2026 |
$51.01 |
$0.33 |
100 |
195 |
$33 |
0.68% |
$313 |
6.49% |
51.34 |
| BHPUT9 |
2026-01-21 15:44:17 |
19-Feb-2026 |
$52 |
$0.182 |
100 |
14849 |
$18.2 |
0.38% |
$397.2 |
8.24% |
52.182 |
| BHPUV9 |
2026-01-20 13:45:30 |
19-Feb-2026 |
$52.01 |
$0.169 |
100 |
257 |
$16.9 |
0.35% |
$396.9 |
8.23% |
52.179 |
| BHP3F7 |
2026-01-21 10:41:11 |
19-Feb-2026 |
$53.01 |
$0.09 |
100 |
200 |
$9 |
0.19% |
$489 |
10.14% |
53.1 |
| BHP6U7 |
2026-01-21 15:54:03 |
19-Feb-2026 |
$54 |
$0.055 |
100 |
20 |
$5.5 |
0.11% |
$584.5 |
12.12% |
54.055 |
| BHPM59 |
2026-01-20 14:10:36 |
19-Mar-2026 |
$42 |
$6.465 |
100 |
897 |
$646.5 |
13.41% |
$25.5 |
0.53% |
48.465 |
| BHPL17 |
2026-01-20 10:42:00 |
19-Mar-2026 |
$43.51 |
$4.4 |
100 |
5199 |
$440 |
9.13% |
$-30 |
-0.62% |
47.91 |
| BHPB99 |
2026-01-21 11:36:13 |
19-Mar-2026 |
$48.01 |
$1.51 |
100 |
377 |
$151 |
3.13% |
$131 |
2.72% |
49.52 |
| BHPVS8 |
2026-01-20 12:56:24 |
19-Mar-2026 |
$48.5 |
$1.495 |
100 |
170 |
$149.5 |
3.1% |
$178.5 |
3.7% |
49.995 |
| BHPBG9 |
2026-01-23 10:33:36 |
19-Mar-2026 |
$48.51 |
$1.295 |
100 |
503 |
$129.5 |
2.69% |
$159.5 |
3.31% |
49.805 |
| BHPZC9 |
2026-01-22 15:15:34 |
19-Mar-2026 |
$50 |
$0.889 |
100 |
816 |
$88.9 |
1.84% |
$267.9 |
5.56% |
50.889 |
| BHPQH9 |
2026-01-21 12:13:13 |
19-Mar-2026 |
$50.01 |
$0.765 |
100 |
416 |
$76.5 |
1.59% |
$256.5 |
5.32% |
50.775 |
| BHPS89 |
2026-01-21 15:23:35 |
19-Mar-2026 |
$51 |
$0.61 |
100 |
550 |
$61 |
1.27% |
$340 |
7.05% |
51.61 |
| BHPE87 |
2026-01-20 13:18:43 |
16-Apr-2026 |
$45 |
$3.94 |
100 |
551 |
$394 |
8.17% |
$73 |
1.51% |
48.94 |
| BHPEL7 |
2026-01-21 15:35:28 |
16-Apr-2026 |
$47 |
$2.567 |
100 |
222 |
$256.7 |
5.32% |
$135.7 |
2.81% |
49.567 |
| BHPSI9 |
2026-01-20 12:18:51 |
16-Apr-2026 |
$48.01 |
$1.902 |
100 |
42 |
$190.2 |
3.95% |
$170.2 |
3.53% |
49.912 |
| BHPSK9 |
2026-01-23 11:49:43 |
16-Apr-2026 |
$48.51 |
$1.677 |
100 |
189 |
$167.7 |
3.48% |
$197.7 |
4.1% |
50.187 |
| BHPWP8 |
2026-01-23 12:56:39 |
16-Apr-2026 |
$49.01 |
$1.472 |
100 |
183 |
$147.2 |
3.05% |
$227.2 |
4.71% |
50.482 |
| BHP1U7 |
2026-01-22 14:35:07 |
16-Apr-2026 |
$50.01 |
$1.097 |
100 |
348 |
$109.7 |
2.28% |
$289.7 |
6.01% |
51.107 |
| BHPSO9 |
2026-01-20 10:43:02 |
16-Apr-2026 |
$52 |
$0.62 |
100 |
2 |
$62 |
1.29% |
$441 |
9.15% |
52.62 |
| BHPQP9 |
2026-01-20 13:49:52 |
21-May-2026 |
$51 |
$1.192 |
100 |
6 |
$119.2 |
2.47% |
$398.2 |
8.26% |
52.192 |
| BHPR29 |
2026-01-20 12:25:01 |
21-May-2026 |
$53 |
$0.72 |
100 |
200 |
$72 |
1.49% |
$551 |
11.43% |
53.72 |
| BHPT39 |
2026-01-22 16:00:05 |
21-May-2026 |
$56 |
$0.302 |
100 |
50 |
$30.2 |
0.63% |
$809.2 |
16.78% |
56.302 |
| BHPL79 |
2026-01-23 10:48:32 |
18-Jun-2026 |
$50 |
$1.817 |
100 |
169 |
$181.7 |
3.77% |
$360.7 |
7.48% |
51.817 |
| BHPP19 |
2026-01-21 12:14:10 |
18-Jun-2026 |
$50.01 |
$1.795 |
100 |
196 |
$179.5 |
3.72% |
$359.5 |
7.46% |
51.805 |
| BHP5X9 |
2026-01-21 15:32:35 |
16-Jul-2026 |
$45.5 |
$4.335 |
100 |
50 |
$433.5 |
8.99% |
$162.5 |
3.37% |
49.835 |
| BHP2K8 |
2026-01-20 15:18:24 |
16-Jul-2026 |
$46.5 |
$3.777 |
100 |
6 |
$377.7 |
7.83% |
$206.7 |
4.29% |
50.277 |
| BHP2X8 |
2026-01-22 15:26:14 |
16-Jul-2026 |
$47 |
$3.51 |
100 |
10 |
$351 |
7.28% |
$230 |
4.77% |
50.51 |
| BHPYP9 |
2026-01-20 12:29:05 |
17-Sep-2026 |
$41.5 |
$8 |
100 |
12 |
$800 |
16.59% |
$129 |
2.68% |
49.5 |
| BHPE59 |
2026-01-20 12:54:56 |
17-Sep-2026 |
$49 |
$3.03 |
100 |
12 |
$303 |
6.29% |
$382 |
7.92% |
52.03 |
| BHPRP9 |
2026-01-23 10:52:15 |
17-Sep-2026 |
$49.5 |
$2.81 |
100 |
200 |
$281 |
5.83% |
$410 |
8.5% |
52.31 |
| BHPGN9 |
2026-01-22 11:20:35 |
17-Sep-2026 |
$50 |
$2.6 |
100 |
262 |
$260 |
5.39% |
$439 |
9.11% |
52.6 |
| BHPDS9 |
2026-01-22 11:35:04 |
17-Dec-2026 |
$48.5 |
$3.77 |
100 |
20 |
$377 |
7.82% |
$406 |
8.42% |
52.27 |
| BHPWA9 |
2026-01-20 12:20:51 |
17-Dec-2026 |
$50 |
$2 |
100 |
150 |
$200 |
4.15% |
$379 |
7.86% |
52 |
| BHP9Q9 |
2026-01-22 10:45:08 |
17-Dec-2026 |
$52.01 |
$2.4 |
100 |
50 |
$240 |
4.98% |
$620 |
12.86% |
54.41 |
| BHPVO9 |
2026-01-22 14:00:20 |
17-Jun-2027 |
$54 |
$2.82 |
100 |
2 |
$282 |
5.85% |
$861 |
17.86% |
56.82 |
| BHP6H8 |
2026-01-21 15:03:17 |
16-Dec-2027 |
$56 |
$3.09 |
100 |
2 |
$309 |
6.41% |
$1088 |
22.57% |
59.09 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.45 |
0.03 |
30.45 |
30.47 |
30.5 |
30.55 |
30.09 |
115995 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRV7 |
2026-01-21 10:48:01 |
19-Feb-2026 |
$22.75 |
$7.72 |
103 |
1925 |
$795.16 |
25.35% |
$2.06 |
0.07% |
30.47 |
| BSLRX7 |
2026-01-21 10:40:28 |
19-Feb-2026 |
$23.24 |
$7.235 |
103 |
198 |
$745.21 |
23.76% |
$2.57 |
0.08% |
30.475 |
| BSLRZ7 |
2026-01-21 10:35:00 |
19-Feb-2026 |
$23.72 |
$6.755 |
103 |
65 |
$695.77 |
22.18% |
$2.57 |
0.08% |
30.475 |
| BSLS27 |
2026-01-21 10:39:20 |
19-Feb-2026 |
$24.2 |
$6.28 |
103 |
55 |
$646.84 |
20.62% |
$3.09 |
0.1% |
30.48 |
| BSLJR8 |
2026-01-20 12:19:09 |
19-Feb-2026 |
$30.98 |
$0.73 |
103 |
12 |
$75.19 |
2.4% |
$129.78 |
4.14% |
31.71 |
| BSLLL8 |
2026-01-20 13:10:58 |
16-Apr-2026 |
$31.47 |
$0.81 |
103 |
15 |
$83.43 |
2.66% |
$188.49 |
6.01% |
32.28 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.745 |
0.025 |
4.74 |
4.75 |
4.71 |
4.76 |
4.705 |
10756937 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX7 |
2026-01-21 12:45:47 |
19-Feb-2026 |
$4.6 |
$0.187 |
100 |
80 |
$18.7 |
3.94% |
$4.2 |
0.89% |
4.787 |
| TLSG47 |
2026-01-22 11:44:30 |
19-Feb-2026 |
$4.9 |
$0.025 |
100 |
4087 |
$2.5 |
0.53% |
$18 |
3.79% |
4.925 |
| TLSQX7 |
2026-01-21 10:14:48 |
19-Mar-2026 |
$4.7 |
$0.117 |
100 |
3265 |
$11.7 |
2.47% |
$7.2 |
1.52% |
4.817 |
| TLSNT7 |
2026-01-22 12:13:37 |
18-Jun-2026 |
$4.8 |
$0.11 |
100 |
1080 |
$11 |
2.32% |
$16.5 |
3.48% |
4.91 |
| TLSD67 |
2026-01-20 14:31:44 |
17-Sep-2026 |
$5 |
$0.065 |
100 |
50 |
$6.5 |
1.37% |
$32 |
6.74% |
5.065 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.