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 |
$0.16 |
100 |
1715 |
$16 |
0.32% |
$56 |
1.11% |
51.16 |
| 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 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.