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
|
50.6 |
0.85 |
50.5 |
50.6 |
50.5 |
50.86 |
49.88 |
10136377 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPXM9 |
2026-01-27 10:17:32 |
29-Jan-2026 |
$48.5 |
$2.125 |
100 |
4420 |
$212.5 |
4.2% |
$2.5 |
0.05% |
50.625 |
| BHPZT9 |
2026-01-27 15:30:44 |
29-Jan-2026 |
$48.51 |
$2.115 |
100 |
495 |
$211.5 |
4.18% |
$2.5 |
0.05% |
50.625 |
| BHPXO9 |
2026-01-28 14:29:42 |
29-Jan-2026 |
$49 |
$1.645 |
100 |
1527 |
$164.5 |
3.25% |
$4.5 |
0.09% |
50.645 |
| BHPZV9 |
2026-01-28 14:56:03 |
29-Jan-2026 |
$49.01 |
$1.635 |
100 |
435 |
$163.5 |
3.23% |
$4.5 |
0.09% |
50.645 |
| BHPXQ9 |
2026-01-28 13:23:09 |
29-Jan-2026 |
$49.5 |
$1.19 |
100 |
3767 |
$119 |
2.35% |
$9 |
0.18% |
50.69 |
| BHPZX9 |
2026-01-28 12:38:36 |
29-Jan-2026 |
$49.51 |
$1.18 |
100 |
12 |
$118 |
2.33% |
$9 |
0.18% |
50.69 |
| BHPXS9 |
2026-01-28 14:32:44 |
29-Jan-2026 |
$50 |
$0.785 |
100 |
1200 |
$78.5 |
1.55% |
$18.5 |
0.37% |
50.785 |
| BHP6H7 |
2026-01-27 11:21:42 |
29-Jan-2026 |
$50.01 |
$0.775 |
100 |
75 |
$77.5 |
1.53% |
$18.5 |
0.37% |
50.785 |
| BHPXU9 |
2026-01-28 14:38:22 |
29-Jan-2026 |
$51 |
$0.225 |
100 |
1715 |
$22.5 |
0.44% |
$62.5 |
1.24% |
51.225 |
| BHP8K8 |
2026-01-28 15:27:06 |
29-Jan-2026 |
$51.01 |
$0.225 |
100 |
100 |
$22.5 |
0.44% |
$63.5 |
1.25% |
51.235 |
| BHP0U9 |
2026-01-27 12:17:32 |
05-Feb-2026 |
$49.5 |
$1.495 |
100 |
60 |
$149.5 |
2.95% |
$39.5 |
0.78% |
50.995 |
| BHP1G9 |
2026-01-28 13:26:59 |
05-Feb-2026 |
$50 |
$1.16 |
100 |
332 |
$116 |
2.29% |
$56 |
1.11% |
51.16 |
| BHP1J9 |
2026-01-28 10:51:19 |
05-Feb-2026 |
$51 |
$0.63 |
100 |
558 |
$63 |
1.25% |
$103 |
2.04% |
51.63 |
| BHP1Z9 |
2026-01-28 15:51:36 |
05-Feb-2026 |
$52 |
$0.305 |
100 |
156 |
$30.5 |
0.6% |
$170.5 |
3.37% |
52.305 |
| BHP5F9 |
2026-01-28 11:12:17 |
05-Feb-2026 |
$52.01 |
$0.3 |
100 |
130 |
$30 |
0.59% |
$171 |
3.38% |
52.31 |
| BHP2G9 |
2026-01-28 12:14:05 |
05-Feb-2026 |
$53 |
$0.13 |
100 |
90 |
$13 |
0.26% |
$253 |
5% |
53.13 |
| BHPCL7 |
2026-01-28 13:51:42 |
12-Feb-2026 |
$50 |
$1.445 |
100 |
39 |
$144.5 |
2.86% |
$84.5 |
1.67% |
51.445 |
| BHPCN7 |
2026-01-28 10:26:25 |
12-Feb-2026 |
$51 |
$0.915 |
100 |
15 |
$91.5 |
1.81% |
$131.5 |
2.6% |
51.915 |
| BHPCZ7 |
2026-01-27 15:20:41 |
12-Feb-2026 |
$52 |
$0.54 |
100 |
106 |
$54 |
1.07% |
$194 |
3.83% |
52.54 |
| BHPCP9 |
2026-01-28 12:15:02 |
19-Feb-2026 |
$39.01 |
$11.675 |
100 |
193 |
$1167.5 |
23.07% |
$8.5 |
0.17% |
50.685 |
| BHPFG9 |
2026-01-27 12:45:19 |
19-Feb-2026 |
$41 |
$9.7 |
100 |
1347 |
$970 |
19.17% |
$10 |
0.2% |
50.7 |
| BHPFW9 |
2026-01-28 16:00:57 |
19-Feb-2026 |
$44.5 |
$6.27 |
100 |
22823 |
$627 |
12.39% |
$17 |
0.34% |
50.77 |
| BHPK99 |
2026-01-28 14:56:24 |
19-Feb-2026 |
$46 |
$4.85 |
100 |
4312 |
$485 |
9.58% |
$25 |
0.49% |
50.85 |
| BHPCO7 |
2026-01-27 10:15:00 |
19-Feb-2026 |
$47 |
$3.94 |
100 |
332 |
$394 |
7.79% |
$34 |
0.67% |
50.94 |
| BHPRQ8 |
2026-01-28 14:45:34 |
19-Feb-2026 |
$48 |
$3.08 |
100 |
1627 |
$308 |
6.09% |
$48 |
0.95% |
51.08 |
| BHPQF9 |
2026-01-28 14:58:48 |
19-Feb-2026 |
$49.51 |
$1.96 |
100 |
280 |
$196 |
3.87% |
$87 |
1.72% |
51.47 |
| BHPS29 |
2026-01-28 10:17:22 |
19-Feb-2026 |
$50 |
$1.65 |
100 |
2391 |
$165 |
3.26% |
$105 |
2.08% |
51.65 |
| BHPTH9 |
2026-01-28 11:14:40 |
19-Feb-2026 |
$51 |
$1.135 |
100 |
612 |
$113.5 |
2.24% |
$153.5 |
3.03% |
52.135 |
| BHPUT9 |
2026-01-28 12:37:31 |
19-Feb-2026 |
$52 |
$0.74 |
100 |
14851 |
$74 |
1.46% |
$214 |
4.23% |
52.74 |
| BHPUV9 |
2026-01-27 12:24:02 |
19-Feb-2026 |
$52.01 |
$0.74 |
100 |
757 |
$74 |
1.46% |
$215 |
4.25% |
52.75 |
| BHP2X7 |
2026-01-28 14:22:00 |
19-Feb-2026 |
$53 |
$0.47 |
100 |
241 |
$47 |
0.93% |
$287 |
5.67% |
53.47 |
| BHP6U7 |
2026-01-28 13:34:02 |
19-Feb-2026 |
$54 |
$0.28 |
100 |
120 |
$28 |
0.55% |
$368 |
7.27% |
54.28 |
| BHPMS9 |
2026-01-27 15:09:07 |
19-Mar-2026 |
$48 |
$3.365 |
100 |
811 |
$336.5 |
6.65% |
$76.5 |
1.51% |
51.365 |
| BHPVS8 |
2026-01-27 11:55:40 |
19-Mar-2026 |
$48.5 |
$3.005 |
100 |
170 |
$300.5 |
5.94% |
$90.5 |
1.79% |
51.505 |
| BHPZC9 |
2026-01-28 10:29:27 |
19-Mar-2026 |
$50 |
$2.045 |
100 |
966 |
$204.5 |
4.04% |
$144.5 |
2.86% |
52.045 |
| BHPS89 |
2026-01-28 15:28:20 |
19-Mar-2026 |
$51 |
$1.53 |
100 |
550 |
$153 |
3.02% |
$193 |
3.81% |
52.53 |
| BHPTL9 |
2026-01-28 14:16:53 |
19-Mar-2026 |
$52 |
$1.115 |
100 |
284 |
$111.5 |
2.2% |
$251.5 |
4.97% |
53.115 |
| BHPTN9 |
2026-01-28 15:58:51 |
19-Mar-2026 |
$52.01 |
$0.99 |
100 |
50 |
$99 |
1.96% |
$240 |
4.74% |
53 |
| BHPUZ9 |
2026-01-28 12:11:30 |
19-Mar-2026 |
$53.01 |
$0.71 |
100 |
73 |
$71 |
1.4% |
$312 |
6.17% |
53.72 |
| BHP3K7 |
2026-01-27 10:46:15 |
19-Mar-2026 |
$54.01 |
$0.5 |
100 |
3 |
$50 |
0.99% |
$391 |
7.73% |
54.51 |
| BHP7N7 |
2026-01-28 11:02:42 |
19-Mar-2026 |
$55 |
$0.375 |
100 |
1000 |
$37.5 |
0.74% |
$477.5 |
9.44% |
55.375 |
| BHPE67 |
2026-01-27 12:14:22 |
16-Apr-2026 |
$44.5 |
$6.475 |
100 |
108 |
$647.5 |
12.8% |
$37.5 |
0.74% |
50.975 |
| BHPEL7 |
2026-01-27 10:12:37 |
16-Apr-2026 |
$47 |
$4.33 |
100 |
232 |
$433 |
8.56% |
$73 |
1.44% |
51.33 |
| BHPSI9 |
2026-01-28 11:11:03 |
16-Apr-2026 |
$48.01 |
$3.41 |
100 |
42 |
$341 |
6.74% |
$82 |
1.62% |
51.42 |
| BHP1N7 |
2026-01-28 15:07:32 |
16-Apr-2026 |
$49.51 |
$2.51 |
100 |
1170 |
$251 |
4.96% |
$142 |
2.81% |
52.02 |
| BHPSM9 |
2026-01-27 14:25:18 |
16-Apr-2026 |
$50 |
$2.33 |
100 |
87 |
$233 |
4.6% |
$173 |
3.42% |
52.33 |
| BHPQN9 |
2026-01-28 14:19:39 |
16-Apr-2026 |
$51.01 |
$1.78 |
100 |
10 |
$178 |
3.52% |
$219 |
4.33% |
52.79 |
| BHPSQ9 |
2026-01-28 11:07:07 |
16-Apr-2026 |
$52.01 |
$1.385 |
100 |
98 |
$138.5 |
2.74% |
$279.5 |
5.52% |
53.395 |
| BHPTP9 |
2026-01-28 15:57:44 |
16-Apr-2026 |
$53 |
$1.08 |
100 |
103 |
$108 |
2.13% |
$348 |
6.88% |
54.08 |
| BHPRL9 |
2026-01-27 12:24:07 |
21-May-2026 |
$49.5 |
$3.005 |
100 |
73 |
$300.5 |
5.94% |
$190.5 |
3.76% |
52.505 |
| BHPR29 |
2026-01-27 12:56:42 |
21-May-2026 |
$53 |
$1.48 |
100 |
200 |
$148 |
2.92% |
$388 |
7.67% |
54.48 |
| BHPSS9 |
2026-01-27 12:57:49 |
21-May-2026 |
$54 |
$1.175 |
100 |
5 |
$117.5 |
2.32% |
$457.5 |
9.04% |
55.175 |
| BHPJ58 |
2026-01-27 10:13:59 |
18-Jun-2026 |
$34 |
$16.73 |
100 |
40 |
$1673 |
33.06% |
$13 |
0.26% |
50.73 |
| BHPKQ9 |
2026-01-28 15:06:03 |
18-Jun-2026 |
$44 |
$7.18 |
100 |
786 |
$718 |
14.19% |
$58 |
1.15% |
51.18 |
| BHPKU9 |
2026-01-28 15:03:18 |
18-Jun-2026 |
$46 |
$5.61 |
100 |
842 |
$561 |
11.09% |
$101 |
2% |
51.61 |
| BHPL79 |
2026-01-28 15:04:13 |
18-Jun-2026 |
$50 |
$3.07 |
100 |
204 |
$307 |
6.07% |
$247 |
4.88% |
53.07 |
| BHPQI9 |
2026-01-28 11:19:57 |
18-Jun-2026 |
$52 |
$2.165 |
100 |
2612 |
$216.5 |
4.28% |
$356.5 |
7.05% |
54.165 |
| BHP5H7 |
2026-01-28 11:05:54 |
18-Jun-2026 |
$53 |
$1.78 |
100 |
300 |
$178 |
3.52% |
$418 |
8.26% |
54.78 |
| BHP4X7 |
2026-01-27 13:51:00 |
18-Jun-2026 |
$59 |
$0.465 |
100 |
29 |
$46.5 |
0.92% |
$886.5 |
17.52% |
59.465 |
| BHP5X9 |
2026-01-27 11:05:02 |
16-Jul-2026 |
$45.5 |
$6.15 |
100 |
50 |
$615 |
12.15% |
$105 |
2.08% |
51.65 |
| BHP4H8 |
2026-01-28 15:20:23 |
16-Jul-2026 |
$52 |
$2.475 |
100 |
1789 |
$247.5 |
4.89% |
$387.5 |
7.66% |
54.475 |
| BHP4N8 |
2026-01-28 11:15:55 |
16-Jul-2026 |
$54 |
$1.74 |
100 |
956 |
$174 |
3.44% |
$514 |
10.16% |
55.74 |
| BHPQG7 |
2026-01-27 10:40:41 |
17-Sep-2026 |
$42.51 |
$8.385 |
100 |
12 |
$838.5 |
16.57% |
$29.5 |
0.58% |
50.895 |
| BHP5K8 |
2026-01-27 11:38:59 |
17-Sep-2026 |
$56 |
$1.61 |
100 |
838 |
$161 |
3.18% |
$701 |
13.85% |
57.61 |
| BHP2N7 |
2026-01-27 13:40:52 |
17-Dec-2026 |
$23 |
$27.69 |
100 |
45 |
$2769 |
54.72% |
$9 |
0.18% |
50.69 |
| BHPWI9 |
2026-01-27 10:43:21 |
17-Dec-2026 |
$56 |
$2.195 |
100 |
71 |
$219.5 |
4.34% |
$759.5 |
15.01% |
58.195 |
| BHPUA9 |
2026-01-28 14:26:44 |
17-Jun-2027 |
$52 |
$4.835 |
100 |
37 |
$483.5 |
9.56% |
$623.5 |
12.32% |
56.835 |
| BHPKY8 |
2026-01-27 10:14:49 |
16-Dec-2027 |
$30 |
$20.715 |
100 |
21 |
$2071.5 |
40.94% |
$11.5 |
0.23% |
50.715 |
| BHPI77 |
2026-01-28 15:29:12 |
15-Jun-2028 |
$58 |
$4.125 |
100 |
8 |
$412.5 |
8.15% |
$1152.5 |
22.78% |
62.125 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31 |
0 |
30.97 |
31 |
31.28 |
31.42 |
30.98 |
3068020 |
|
| 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 |
$1.31 |
103 |
45 |
$134.93 |
4.23% |
$132.87 |
4.16% |
32.29 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.81 |
-0.02 |
4.8 |
4.82 |
4.83 |
4.84 |
4.785 |
18376204 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG67 |
2026-01-28 15:22:25 |
19-Feb-2026 |
$5 |
$0.025 |
100 |
85614 |
$2.5 |
0.52% |
$21.5 |
4.47% |
5.025 |
| TLSQX7 |
2026-01-27 10:40:57 |
19-Mar-2026 |
$4.7 |
$0.17 |
100 |
3165 |
$17 |
3.53% |
$6 |
1.25% |
4.87 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.