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
|
48.43 |
0.35 |
48.22 |
48.48 |
48.5 |
48.5 |
48.03 |
10394402 |
|
| 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 |
$0.76 |
100 |
2610 |
$76 |
1.57% |
$33 |
0.68% |
48.76 |
| BHPXM9 |
2026-01-23 15:32:47 |
29-Jan-2026 |
$48.5 |
$0.48 |
100 |
5702 |
$48 |
0.99% |
$55 |
1.14% |
48.98 |
| BHPXO9 |
2026-01-23 10:29:34 |
29-Jan-2026 |
$49 |
$0.275 |
100 |
1557 |
$27.5 |
0.57% |
$84.5 |
1.74% |
49.275 |
| BHPXQ9 |
2026-01-23 15:52:40 |
29-Jan-2026 |
$49.5 |
$0.14 |
100 |
3657 |
$14 |
0.29% |
$121 |
2.5% |
49.64 |
| BHPZX9 |
2026-01-22 11:18:48 |
29-Jan-2026 |
$49.51 |
$0.14 |
100 |
12 |
$14 |
0.29% |
$122 |
2.52% |
49.65 |
| BHPXU9 |
2026-01-22 11:37:45 |
29-Jan-2026 |
$51 |
$0.01 |
100 |
735 |
$1 |
0.02% |
$258 |
5.33% |
51.01 |
| BHP0F9 |
2026-01-23 13:13:39 |
05-Feb-2026 |
$48 |
$1.08 |
100 |
35 |
$108 |
2.23% |
$65 |
1.34% |
49.08 |
| BHP0H9 |
2026-01-23 13:36:50 |
05-Feb-2026 |
$48.5 |
$0.81 |
100 |
47 |
$81 |
1.67% |
$88 |
1.82% |
49.31 |
| BHP0K9 |
2026-01-23 14:18:51 |
05-Feb-2026 |
$49 |
$0.59 |
100 |
165 |
$59 |
1.22% |
$116 |
2.4% |
49.59 |
| BHP4K9 |
2026-01-23 10:48:12 |
05-Feb-2026 |
$49.01 |
$0.585 |
100 |
10 |
$58.5 |
1.21% |
$116.5 |
2.41% |
49.595 |
| BHP1G9 |
2026-01-23 11:21:47 |
05-Feb-2026 |
$50 |
$0.28 |
100 |
161 |
$28 |
0.58% |
$185 |
3.82% |
50.28 |
| BHPC87 |
2026-01-23 10:24:44 |
12-Feb-2026 |
$48 |
$1.3 |
100 |
5 |
$130 |
2.68% |
$87 |
1.8% |
49.3 |
| BHPCL7 |
2026-01-23 13:10:36 |
12-Feb-2026 |
$50 |
$0.455 |
100 |
498 |
$45.5 |
0.94% |
$202.5 |
4.18% |
50.455 |
| BHPCN7 |
2026-01-23 14:23:49 |
12-Feb-2026 |
$51 |
$0.235 |
100 |
10 |
$23.5 |
0.49% |
$280.5 |
5.79% |
51.235 |
| BHPFY9 |
2026-01-22 14:15:30 |
19-Feb-2026 |
$45 |
$3.775 |
100 |
4199 |
$377.5 |
7.79% |
$34.5 |
0.71% |
48.775 |
| BHPVQ8 |
2026-01-22 12:02:58 |
19-Feb-2026 |
$48.5 |
$1.24 |
100 |
659 |
$124 |
2.56% |
$131 |
2.7% |
49.74 |
| BHP6N7 |
2026-01-22 13:59:22 |
19-Feb-2026 |
$49.01 |
$1 |
100 |
20 |
$100 |
2.06% |
$158 |
3.26% |
50.01 |
| BHPQD9 |
2026-01-22 11:59:58 |
19-Feb-2026 |
$49.5 |
$0.8 |
100 |
1096 |
$80 |
1.65% |
$187 |
3.86% |
50.3 |
| BHPS29 |
2026-01-22 14:33:49 |
19-Feb-2026 |
$50 |
$0.63 |
100 |
2472 |
$63 |
1.3% |
$220 |
4.54% |
50.63 |
| BHPTH9 |
2026-01-23 15:28:46 |
19-Feb-2026 |
$51 |
$0.37 |
100 |
642 |
$37 |
0.76% |
$294 |
6.07% |
51.37 |
| BHPBG9 |
2026-01-23 10:33:36 |
19-Mar-2026 |
$48.51 |
$1.39 |
100 |
503 |
$139 |
2.87% |
$147 |
3.04% |
49.9 |
| BHPSF9 |
2026-01-23 14:49:35 |
19-Mar-2026 |
$49 |
$1.37 |
100 |
2096 |
$137 |
2.83% |
$194 |
4.01% |
50.37 |
| BHPZC9 |
2026-01-22 15:15:34 |
19-Mar-2026 |
$50 |
$0.97 |
100 |
816 |
$97 |
2% |
$254 |
5.24% |
50.97 |
| BHPSK9 |
2026-01-23 11:49:43 |
16-Apr-2026 |
$48.51 |
$1.795 |
100 |
189 |
$179.5 |
3.71% |
$187.5 |
3.87% |
50.305 |
| BHPWP8 |
2026-01-23 12:56:39 |
16-Apr-2026 |
$49.01 |
$1.58 |
100 |
183 |
$158 |
3.26% |
$216 |
4.46% |
50.59 |
| BHP1U7 |
2026-01-22 14:35:07 |
16-Apr-2026 |
$50.01 |
$1.205 |
100 |
348 |
$120.5 |
2.49% |
$278.5 |
5.75% |
51.215 |
| BHPT39 |
2026-01-22 16:00:05 |
21-May-2026 |
$56 |
$0.335 |
100 |
50 |
$33.5 |
0.69% |
$790.5 |
16.32% |
56.335 |
| BHPKS9 |
2026-01-23 15:06:46 |
18-Jun-2026 |
$45 |
$4.58 |
100 |
2648 |
$458 |
9.46% |
$115 |
2.37% |
49.58 |
| BHPL79 |
2026-01-23 15:58:50 |
18-Jun-2026 |
$50 |
$1.92 |
100 |
169 |
$192 |
3.96% |
$349 |
7.21% |
51.92 |
| BHP2X8 |
2026-01-22 15:26:14 |
16-Jul-2026 |
$47 |
$3.615 |
100 |
10 |
$361.5 |
7.46% |
$218.5 |
4.51% |
50.615 |
| BHPYP9 |
2026-01-23 15:48:37 |
17-Sep-2026 |
$41.5 |
$7.935 |
100 |
12 |
$793.5 |
16.38% |
$100.5 |
2.08% |
49.435 |
| BHPRP9 |
2026-01-23 10:52:15 |
17-Sep-2026 |
$49.5 |
$2.965 |
100 |
200 |
$296.5 |
6.12% |
$403.5 |
8.33% |
52.465 |
| BHPGN9 |
2026-01-22 11:20:35 |
17-Sep-2026 |
$50 |
$2.74 |
100 |
262 |
$274 |
5.66% |
$431 |
8.9% |
52.74 |
| BHPDS9 |
2026-01-22 11:35:04 |
17-Dec-2026 |
$48.5 |
$3.92 |
100 |
20 |
$392 |
8.09% |
$399 |
8.24% |
52.42 |
| BHP9Q9 |
2026-01-22 10:45:08 |
17-Dec-2026 |
$52.01 |
$2.53 |
100 |
50 |
$253 |
5.22% |
$611 |
12.62% |
54.54 |
| BHPVO9 |
2026-01-22 14:00:20 |
17-Jun-2027 |
$54 |
$2.93 |
100 |
2 |
$293 |
6.05% |
$850 |
17.55% |
56.93 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.72 |
0 |
4.71 |
4.73 |
4.71 |
4.76 |
4.705 |
22848086 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG47 |
2026-01-22 11:44:30 |
19-Feb-2026 |
$4.9 |
$0.025 |
100 |
4087 |
$2.5 |
0.53% |
$20.5 |
4.34% |
4.925 |
| TLSNT7 |
2026-01-22 12:13:37 |
18-Jun-2026 |
$4.8 |
$0.105 |
100 |
1080 |
$10.5 |
2.22% |
$18.5 |
3.92% |
4.905 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.