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
|
52.29 |
-0.45 |
52.2 |
52.34 |
51.65 |
52.46 |
51.55 |
8209195 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPPL8 |
2026-02-16 15:19:56 |
19-Feb-2026 |
$39.51 |
$12.785 |
100 |
100 |
$1278.5 |
24.45% |
$0.5 |
0.01% |
52.295 |
| BHPFG9 |
2026-02-16 14:11:28 |
19-Feb-2026 |
$41 |
$11.295 |
100 |
1230 |
$1129.5 |
21.6% |
$0.5 |
0.01% |
52.295 |
| BHP2J9 |
2026-02-17 10:23:02 |
19-Feb-2026 |
$41.51 |
$10.785 |
100 |
644 |
$1078.5 |
20.63% |
$0.5 |
0.01% |
52.295 |
| BHPFQ9 |
2026-02-16 12:22:26 |
19-Feb-2026 |
$43 |
$9.3 |
100 |
2162 |
$930 |
17.79% |
$1 |
0.02% |
52.3 |
| BHPPT9 |
2026-02-18 14:20:20 |
19-Feb-2026 |
$43.51 |
$8.79 |
100 |
935 |
$879 |
16.81% |
$1 |
0.02% |
52.3 |
| BHPPP7 |
2026-02-16 11:13:28 |
19-Feb-2026 |
$44.01 |
$8.29 |
100 |
758 |
$829 |
15.85% |
$1 |
0.02% |
52.3 |
| BHPFW9 |
2026-02-18 15:06:15 |
19-Feb-2026 |
$44.5 |
$7.8 |
100 |
22689 |
$780 |
14.92% |
$1 |
0.02% |
52.3 |
| BHPPR7 |
2026-02-17 11:30:40 |
19-Feb-2026 |
$44.51 |
$7.79 |
100 |
1854 |
$779 |
14.9% |
$1 |
0.02% |
52.3 |
| BHPK99 |
2026-02-18 13:15:42 |
19-Feb-2026 |
$46 |
$6.305 |
100 |
4312 |
$630.5 |
12.06% |
$1.5 |
0.03% |
52.305 |
| BHPRM8 |
2026-02-17 14:28:51 |
19-Feb-2026 |
$46.51 |
$5.795 |
100 |
1771 |
$579.5 |
11.08% |
$1.5 |
0.03% |
52.305 |
| BHPRQ8 |
2026-02-18 15:29:26 |
19-Feb-2026 |
$48 |
$4.31 |
100 |
1030 |
$431 |
8.24% |
$2 |
0.04% |
52.31 |
| BHPRS8 |
2026-02-16 14:30:40 |
19-Feb-2026 |
$48.01 |
$4.3 |
100 |
694 |
$430 |
8.22% |
$2 |
0.04% |
52.31 |
| BHPVQ8 |
2026-02-16 12:05:50 |
19-Feb-2026 |
$48.5 |
$3.815 |
100 |
535 |
$381.5 |
7.3% |
$2.5 |
0.05% |
52.315 |
| BHPBX9 |
2026-02-18 11:36:18 |
19-Feb-2026 |
$49 |
$3.325 |
100 |
382 |
$332.5 |
6.36% |
$3.5 |
0.07% |
52.325 |
| BHPQD9 |
2026-02-17 10:10:54 |
19-Feb-2026 |
$49.5 |
$2.835 |
100 |
1386 |
$283.5 |
5.42% |
$4.5 |
0.09% |
52.335 |
| BHPS29 |
2026-02-18 10:35:19 |
19-Feb-2026 |
$50 |
$2.355 |
100 |
2110 |
$235.5 |
4.5% |
$6.5 |
0.12% |
52.355 |
| BHPTH9 |
2026-02-17 15:37:28 |
19-Feb-2026 |
$51 |
$1.45 |
100 |
1260 |
$145 |
2.77% |
$16 |
0.31% |
52.45 |
| BHPTJ9 |
2026-02-16 15:17:12 |
19-Feb-2026 |
$51.01 |
$1.44 |
100 |
870 |
$144 |
2.75% |
$16 |
0.31% |
52.45 |
| BHPUT9 |
2026-02-18 15:36:38 |
19-Feb-2026 |
$52 |
$0.705 |
100 |
14459 |
$70.5 |
1.35% |
$41.5 |
0.79% |
52.705 |
| BHPUV9 |
2026-02-16 13:15:04 |
19-Feb-2026 |
$52.01 |
$0.62 |
100 |
949 |
$62 |
1.19% |
$34 |
0.65% |
52.63 |
| BHP2X7 |
2026-02-18 14:08:31 |
19-Feb-2026 |
$53 |
$0.265 |
100 |
1861 |
$26.5 |
0.51% |
$97.5 |
1.86% |
53.265 |
| BHP3F7 |
2026-02-16 10:58:11 |
19-Feb-2026 |
$53.01 |
$0.155 |
100 |
773 |
$15.5 |
0.3% |
$87.5 |
1.67% |
53.165 |
| BHP6U7 |
2026-02-18 14:47:47 |
19-Feb-2026 |
$54 |
$0.085 |
100 |
1020 |
$8.5 |
0.16% |
$179.5 |
3.43% |
54.085 |
| BHP7H7 |
2026-02-17 11:26:35 |
19-Feb-2026 |
$55 |
$0.03 |
100 |
1100 |
$3 |
0.06% |
$274 |
5.24% |
55.03 |
| BHP7K7 |
2026-02-18 15:34:08 |
19-Feb-2026 |
$55.01 |
$0.03 |
100 |
138 |
$3 |
0.06% |
$275 |
5.26% |
55.04 |
| BHP1K8 |
2026-02-17 11:10:06 |
19-Feb-2026 |
$56 |
$0.015 |
100 |
260 |
$1.5 |
0.03% |
$372.5 |
7.12% |
56.015 |
| BHPGM7 |
2026-02-18 15:12:00 |
19-Feb-2026 |
$57 |
$0.006 |
100 |
630 |
$0.6 |
0.01% |
$471.6 |
9.02% |
57.006 |
| BHPJ37 |
2026-02-16 11:48:02 |
19-Feb-2026 |
$58 |
$0.003 |
100 |
510 |
$0.3 |
0.01% |
$571.3 |
10.93% |
58.003 |
| BHPJX7 |
2026-02-17 15:43:34 |
19-Feb-2026 |
$59 |
$0.001 |
100 |
540 |
$0.1 |
0% |
$671.1 |
12.83% |
59.001 |
| BHPPW7 |
2026-02-17 10:31:36 |
26-Feb-2026 |
$50 |
$2.485 |
100 |
171 |
$248.5 |
4.75% |
$19.5 |
0.37% |
52.485 |
| BHPQJ7 |
2026-02-18 13:40:12 |
26-Feb-2026 |
$52 |
$1.055 |
100 |
839 |
$105.5 |
2.02% |
$76.5 |
1.46% |
53.055 |
| BHPRN7 |
2026-02-18 10:23:24 |
26-Feb-2026 |
$52.01 |
$1.05 |
100 |
600 |
$105 |
2.01% |
$77 |
1.47% |
53.06 |
| BHPQL7 |
2026-02-18 10:27:32 |
26-Feb-2026 |
$53 |
$0.6 |
100 |
244 |
$60 |
1.15% |
$131 |
2.51% |
53.6 |
| BHPQP7 |
2026-02-18 10:10:24 |
26-Feb-2026 |
$54 |
$0.305 |
100 |
1284 |
$30.5 |
0.58% |
$201.5 |
3.85% |
54.305 |
| BHPQT7 |
2026-02-18 13:04:18 |
26-Feb-2026 |
$55 |
$0.14 |
100 |
1040 |
$14 |
0.27% |
$285 |
5.45% |
55.14 |
| BHPQV7 |
2026-02-17 10:30:04 |
26-Feb-2026 |
$56 |
$0.055 |
100 |
630 |
$5.5 |
0.11% |
$376.5 |
7.2% |
56.055 |
| BHPQX7 |
2026-02-17 13:51:14 |
26-Feb-2026 |
$57 |
$0.02 |
100 |
20 |
$2 |
0.04% |
$473 |
9.05% |
57.02 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.74 |
0.74 |
28.43 |
28.79 |
29.5 |
29.67 |
27.97 |
3882449 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRZ7 |
2026-02-18 10:58:30 |
19-Feb-2026 |
$23.72 |
$5.04 |
103 |
65 |
$519.12 |
17.54% |
$2.06 |
0.07% |
28.76 |
| BSLJH8 |
2026-02-17 10:24:39 |
19-Feb-2026 |
$28.56 |
$0.445 |
103 |
15 |
$45.84 |
1.55% |
$27.3 |
0.92% |
29.005 |
| BSLJJ8 |
2026-02-17 11:50:30 |
19-Feb-2026 |
$29.05 |
$0.2 |
103 |
70 |
$20.6 |
0.7% |
$52.53 |
1.77% |
29.25 |
| BSLJN8 |
2026-02-16 10:46:41 |
19-Feb-2026 |
$30.01 |
$0.02 |
103 |
7 |
$2.06 |
0.07% |
$132.87 |
4.49% |
30.03 |
| BSLJP8 |
2026-02-16 10:03:55 |
19-Feb-2026 |
$30.5 |
$0.004 |
103 |
40 |
$0.41 |
0.01% |
$181.69 |
6.14% |
30.504 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.96 |
0.01 |
4.95 |
4.97 |
4.98 |
5.02 |
4.95 |
19800584 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFZ7 |
2026-02-18 11:29:36 |
19-Feb-2026 |
$4.7 |
$0.28 |
100 |
750 |
$28 |
5.65% |
$2 |
0.4% |
4.98 |
| TLSG27 |
2026-02-18 10:19:00 |
19-Feb-2026 |
$4.8 |
$0.19 |
100 |
1396 |
$19 |
3.83% |
$3 |
0.6% |
4.99 |
| TLSI17 |
2026-02-17 12:06:48 |
19-Feb-2026 |
$4.91 |
$0.11 |
100 |
200 |
$11 |
2.22% |
$6 |
1.21% |
5.02 |
| TLSI37 |
2026-02-18 11:10:20 |
19-Feb-2026 |
$5.01 |
$0.055 |
100 |
919 |
$5.5 |
1.11% |
$10.5 |
2.12% |
5.065 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.