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
|
48.12 |
0.54 |
48 |
48.13 |
48.24 |
48.25 |
47.84 |
7244698 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPC88 |
2026-01-14 13:18:02 |
15-Jan-2026 |
$40 |
$8.13 |
100 |
917 |
$813 |
16.9% |
$1 |
0.02% |
48.13 |
| BHPCH8 |
2026-01-13 12:47:50 |
15-Jan-2026 |
$41 |
$7.125 |
100 |
561 |
$712.5 |
14.81% |
$0.5 |
0.01% |
48.125 |
| BHPCN8 |
2026-01-14 11:20:26 |
15-Jan-2026 |
$42.5 |
$5.625 |
100 |
988 |
$562.5 |
11.69% |
$0.5 |
0.01% |
48.125 |
| BHP1Q9 |
2026-01-14 12:45:16 |
15-Jan-2026 |
$42.51 |
$5.615 |
100 |
895 |
$561.5 |
11.67% |
$0.5 |
0.01% |
48.125 |
| BHPIH8 |
2026-01-12 11:00:12 |
15-Jan-2026 |
$43 |
$5.125 |
100 |
1583 |
$512.5 |
10.65% |
$0.5 |
0.01% |
48.125 |
| BHPIJ8 |
2026-01-12 13:23:03 |
15-Jan-2026 |
$43.5 |
$4.625 |
100 |
520 |
$462.5 |
9.61% |
$0.5 |
0.01% |
48.125 |
| BHPIR8 |
2026-01-14 15:57:13 |
15-Jan-2026 |
$44 |
$4.13 |
100 |
2288 |
$413 |
8.58% |
$1 |
0.02% |
48.13 |
| BHP1V9 |
2026-01-12 13:10:50 |
15-Jan-2026 |
$44.01 |
$4.12 |
100 |
597 |
$412 |
8.56% |
$1 |
0.02% |
48.13 |
| BHPPL7 |
2026-01-12 13:30:31 |
15-Jan-2026 |
$44.51 |
$3.62 |
100 |
517 |
$362 |
7.52% |
$1 |
0.02% |
48.13 |
| BHPKH8 |
2026-01-14 14:16:02 |
15-Jan-2026 |
$45 |
$3.135 |
100 |
3203 |
$313.5 |
6.51% |
$1.5 |
0.03% |
48.135 |
| BHPJQ9 |
2026-01-14 14:46:10 |
15-Jan-2026 |
$45.01 |
$3.125 |
100 |
300 |
$312.5 |
6.49% |
$1.5 |
0.03% |
48.135 |
| BHPNQ8 |
2026-01-14 12:43:51 |
15-Jan-2026 |
$45.5 |
$2.64 |
100 |
2044 |
$264 |
5.49% |
$2 |
0.04% |
48.14 |
| BHPJK9 |
2026-01-14 13:44:43 |
15-Jan-2026 |
$46 |
$2.15 |
100 |
14132 |
$215 |
4.47% |
$3 |
0.06% |
48.15 |
| BHPK79 |
2026-01-14 11:08:38 |
15-Jan-2026 |
$46.5 |
$1.67 |
100 |
3686 |
$167 |
3.47% |
$5 |
0.1% |
48.17 |
| BHPCM7 |
2026-01-14 12:30:42 |
15-Jan-2026 |
$47 |
$0.05 |
100 |
1804 |
$5 |
0.1% |
$-107 |
-2.22% |
47.05 |
| BHPD97 |
2026-01-13 13:52:47 |
15-Jan-2026 |
$47.5 |
$0.05 |
100 |
4882 |
$5 |
0.1% |
$-57 |
-1.18% |
47.55 |
| BHPJS9 |
2026-01-14 15:44:22 |
15-Jan-2026 |
$48 |
$0.325 |
100 |
5230 |
$32.5 |
0.68% |
$20.5 |
0.43% |
48.325 |
| BHPJU9 |
2026-01-12 11:49:13 |
15-Jan-2026 |
$48.01 |
$0.38 |
100 |
776 |
$38 |
0.79% |
$27 |
0.56% |
48.39 |
| BHPVJ8 |
2026-01-14 12:29:17 |
15-Jan-2026 |
$48.5 |
$0.18 |
100 |
1244 |
$18 |
0.37% |
$56 |
1.16% |
48.68 |
| BHPR98 |
2026-01-12 15:49:51 |
15-Jan-2026 |
$50 |
$0.004 |
100 |
698 |
$0.4 |
0.01% |
$188.4 |
3.92% |
50.004 |
| BHPMK9 |
2026-01-12 10:32:33 |
22-Jan-2026 |
$45 |
$3.215 |
100 |
20 |
$321.5 |
6.68% |
$9.5 |
0.2% |
48.215 |
| BHPMY9 |
2026-01-12 12:22:30 |
22-Jan-2026 |
$46.5 |
$1.05 |
100 |
85 |
$105 |
2.18% |
$-57 |
-1.18% |
47.55 |
| BHPN19 |
2026-01-13 15:45:52 |
22-Jan-2026 |
$47 |
$0.1 |
100 |
866 |
$10 |
0.21% |
$-102 |
-2.12% |
47.1 |
| BHPN39 |
2026-01-13 14:17:50 |
22-Jan-2026 |
$47.5 |
$0.1 |
100 |
125 |
$10 |
0.21% |
$-52 |
-1.08% |
47.6 |
| BHPN79 |
2026-01-14 15:27:39 |
22-Jan-2026 |
$48.5 |
$0.54 |
100 |
300 |
$54 |
1.12% |
$92 |
1.91% |
49.04 |
| BHPUR9 |
2026-01-13 10:37:51 |
22-Jan-2026 |
$49.01 |
$0.355 |
100 |
160 |
$35.5 |
0.74% |
$124.5 |
2.59% |
49.365 |
| BHPNL9 |
2026-01-13 15:32:06 |
22-Jan-2026 |
$49.5 |
$0.225 |
100 |
170 |
$22.5 |
0.47% |
$160.5 |
3.34% |
49.725 |
| BHPXD9 |
2026-01-12 14:15:06 |
29-Jan-2026 |
$46.5 |
$1.985 |
100 |
20 |
$198.5 |
4.13% |
$36.5 |
0.76% |
48.485 |
| BHPXI9 |
2026-01-13 15:40:11 |
29-Jan-2026 |
$47.5 |
$0.1 |
100 |
860 |
$10 |
0.21% |
$-52 |
-1.08% |
47.6 |
| BHPXK9 |
2026-01-14 12:14:41 |
29-Jan-2026 |
$48 |
$0.1 |
100 |
24 |
$10 |
0.21% |
$-2 |
-0.04% |
48.1 |
| BHPXO9 |
2026-01-14 12:23:41 |
29-Jan-2026 |
$49 |
$0.545 |
100 |
20 |
$54.5 |
1.13% |
$142.5 |
2.96% |
49.545 |
| BHPXQ9 |
2026-01-14 12:09:14 |
29-Jan-2026 |
$49.5 |
$0.39 |
100 |
219 |
$39 |
0.81% |
$177 |
3.68% |
49.89 |
| BHPZX9 |
2026-01-14 12:05:23 |
29-Jan-2026 |
$49.51 |
$0.385 |
100 |
140 |
$38.5 |
0.8% |
$177.5 |
3.69% |
49.895 |
| BHPXS9 |
2026-01-14 14:44:25 |
29-Jan-2026 |
$50 |
$0.27 |
100 |
448 |
$27 |
0.56% |
$215 |
4.47% |
50.27 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.76 |
-0.08 |
29.75 |
29.83 |
29.64 |
30.1 |
29.49 |
1843403 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLN57 |
2026-01-14 10:29:30 |
15-Jan-2026 |
$23.51 |
$6.255 |
100 |
200 |
$625.5 |
21.02% |
$0.5 |
0.02% |
29.765 |
| BSLMM7 |
2026-01-13 12:23:20 |
15-Jan-2026 |
$24.5 |
$5.265 |
100 |
117 |
$526.5 |
17.69% |
$0.5 |
0.02% |
29.765 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.81 |
-0.01 |
4.81 |
4.82 |
4.82 |
4.85 |
4.805 |
19394347 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS7H9 |
2026-01-14 10:41:18 |
15-Jan-2026 |
$4.51 |
$0.3 |
100 |
1178 |
$30 |
6.24% |
$0 |
0% |
4.81 |
| TLS3M7 |
2026-01-14 15:21:44 |
15-Jan-2026 |
$4.8 |
$0.03 |
100 |
3200 |
$3 |
0.62% |
$2 |
0.42% |
4.83 |
| TLS3Q7 |
2026-01-14 10:11:00 |
15-Jan-2026 |
$4.9 |
$0.002 |
100 |
3705 |
$0.2 |
0.04% |
$9.2 |
1.91% |
4.902 |
| TLS5M7 |
2026-01-13 15:56:42 |
15-Jan-2026 |
$4.91 |
$0.001 |
100 |
164 |
$0.1 |
0.02% |
$10.1 |
2.1% |
4.911 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.