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
|
48.79 |
-1.57 |
48.79 |
48.89 |
49.83 |
49.83 |
48.5 |
11533731 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCH7 |
2026-02-06 15:22:03 |
12-Feb-2026 |
$49 |
$0.755 |
100 |
2500 |
$75.5 |
1.55% |
$96.5 |
1.98% |
49.755 |
| BHPCJ7 |
2026-02-06 15:32:47 |
12-Feb-2026 |
$49.5 |
$0.55 |
100 |
580 |
$55 |
1.13% |
$126 |
2.58% |
50.05 |
| BHPCL7 |
2026-02-06 15:22:19 |
12-Feb-2026 |
$50 |
$0.39 |
100 |
4389 |
$39 |
0.8% |
$160 |
3.28% |
50.39 |
| BHPCN7 |
2026-02-06 15:51:20 |
12-Feb-2026 |
$51 |
$0.185 |
100 |
2733 |
$18.5 |
0.38% |
$239.5 |
4.91% |
51.185 |
| BHPFP7 |
2026-02-06 14:11:25 |
12-Feb-2026 |
$51.01 |
$0.185 |
100 |
212 |
$18.5 |
0.38% |
$240.5 |
4.93% |
51.195 |
| BHPCZ7 |
2026-02-06 15:36:59 |
12-Feb-2026 |
$52 |
$0.085 |
100 |
2124 |
$8.5 |
0.17% |
$329.5 |
6.75% |
52.085 |
| BHPD27 |
2026-02-06 15:00:19 |
12-Feb-2026 |
$53 |
$0.035 |
100 |
1752 |
$3.5 |
0.07% |
$424.5 |
8.7% |
53.035 |
| BHPD47 |
2026-02-06 16:19:32 |
12-Feb-2026 |
$54 |
$0.015 |
100 |
1072 |
$1.5 |
0.03% |
$522.5 |
10.71% |
54.015 |
| BHPD67 |
2026-02-05 15:17:46 |
12-Feb-2026 |
$55 |
$0.006 |
100 |
520 |
$0.6 |
0.01% |
$621.6 |
12.74% |
55.006 |
| BHPFO9 |
2026-02-05 10:12:05 |
19-Feb-2026 |
$42.5 |
$6.44 |
100 |
56 |
$644 |
13.2% |
$15 |
0.31% |
48.94 |
| BHPKB9 |
2026-02-05 13:30:58 |
19-Feb-2026 |
$46.5 |
$2.76 |
100 |
1242 |
$276 |
5.66% |
$47 |
0.96% |
49.26 |
| BHPRQ8 |
2026-02-06 15:53:15 |
19-Feb-2026 |
$48 |
$1.7 |
100 |
1351 |
$170 |
3.48% |
$91 |
1.87% |
49.7 |
| BHPVQ8 |
2026-02-06 15:59:16 |
19-Feb-2026 |
$48.5 |
$1.41 |
100 |
657 |
$141 |
2.89% |
$112 |
2.3% |
49.91 |
| BHP6K7 |
2026-02-06 15:24:22 |
19-Feb-2026 |
$48.51 |
$1.4 |
100 |
195 |
$140 |
2.87% |
$112 |
2.3% |
49.91 |
| BHP6N7 |
2026-02-06 12:07:49 |
19-Feb-2026 |
$49.01 |
$1.145 |
100 |
575 |
$114.5 |
2.35% |
$136.5 |
2.8% |
50.155 |
| BHPQD9 |
2026-02-06 13:24:04 |
19-Feb-2026 |
$49.5 |
$0.925 |
100 |
1044 |
$92.5 |
1.9% |
$163.5 |
3.35% |
50.425 |
| BHPS29 |
2026-02-05 13:35:44 |
19-Feb-2026 |
$50 |
$0.73 |
100 |
2014 |
$73 |
1.5% |
$194 |
3.98% |
50.73 |
| BHPUT9 |
2026-02-06 10:21:38 |
19-Feb-2026 |
$52 |
$0.25 |
100 |
13556 |
$25 |
0.51% |
$346 |
7.09% |
52.25 |
| BHP2X7 |
2026-02-05 13:28:36 |
19-Feb-2026 |
$53 |
$0.135 |
100 |
411 |
$13.5 |
0.28% |
$434.5 |
8.91% |
53.135 |
| BHP3F7 |
2026-02-06 10:17:59 |
19-Feb-2026 |
$53.01 |
$0.135 |
100 |
1100 |
$13.5 |
0.28% |
$435.5 |
8.93% |
53.145 |
| BHP7H7 |
2026-02-05 15:14:14 |
19-Feb-2026 |
$55 |
$0.035 |
100 |
640 |
$3.5 |
0.07% |
$624.5 |
12.8% |
55.035 |
| BHPPO7 |
2026-02-06 15:13:56 |
26-Feb-2026 |
$49 |
$1.385 |
100 |
4151 |
$138.5 |
2.84% |
$159.5 |
3.27% |
50.385 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.