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
|
51.07 |
0.81 |
51.01 |
51.07 |
50.98 |
51.17 |
50.46 |
6146113 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPC67 |
2026-02-10 11:07:16 |
12-Feb-2026 |
$47.5 |
$3.58 |
100 |
11 |
$358 |
7.01% |
$1 |
0.02% |
51.08 |
| BHPCF7 |
2026-02-11 15:47:29 |
12-Feb-2026 |
$48.5 |
$2.595 |
100 |
15 |
$259.5 |
5.08% |
$2.5 |
0.05% |
51.095 |
| BHPCH7 |
2026-02-11 11:09:50 |
12-Feb-2026 |
$49 |
$2.11 |
100 |
3220 |
$211 |
4.13% |
$4 |
0.08% |
51.11 |
| BHPCJ7 |
2026-02-09 13:55:02 |
12-Feb-2026 |
$49.5 |
$1.635 |
100 |
1130 |
$163.5 |
3.2% |
$6.5 |
0.13% |
51.135 |
| BHPCL7 |
2026-02-11 10:19:47 |
12-Feb-2026 |
$50 |
$1.19 |
100 |
3802 |
$119 |
2.33% |
$12 |
0.23% |
51.19 |
| BHPCN7 |
2026-02-11 14:04:56 |
12-Feb-2026 |
$51 |
$0.465 |
100 |
2163 |
$46.5 |
0.91% |
$39.5 |
0.77% |
51.465 |
| BHPCZ7 |
2026-02-11 12:13:59 |
12-Feb-2026 |
$52 |
$0.1 |
100 |
1760 |
$10 |
0.2% |
$103 |
2.02% |
52.1 |
| BHPCP9 |
2026-02-11 10:57:08 |
19-Feb-2026 |
$39.01 |
$12.095 |
100 |
84 |
$1209.5 |
23.68% |
$3.5 |
0.07% |
51.105 |
| BHPFG9 |
2026-02-11 11:02:20 |
19-Feb-2026 |
$41 |
$10.105 |
100 |
1343 |
$1010.5 |
19.79% |
$3.5 |
0.07% |
51.105 |
| BHPFU9 |
2026-02-10 10:44:57 |
19-Feb-2026 |
$44 |
$7.105 |
100 |
909 |
$710.5 |
13.91% |
$3.5 |
0.07% |
51.105 |
| BHPK99 |
2026-02-10 10:38:16 |
19-Feb-2026 |
$46 |
$5.115 |
100 |
4332 |
$511.5 |
10.02% |
$4.5 |
0.09% |
51.115 |
| BHPKB9 |
2026-02-10 10:57:47 |
19-Feb-2026 |
$46.5 |
$4.625 |
100 |
1096 |
$462.5 |
9.06% |
$5.5 |
0.11% |
51.125 |
| BHPVQ8 |
2026-02-11 11:36:17 |
19-Feb-2026 |
$48.5 |
$2.76 |
100 |
687 |
$276 |
5.4% |
$19 |
0.37% |
51.26 |
| BHP6N7 |
2026-02-11 15:50:13 |
19-Feb-2026 |
$49.01 |
$2.33 |
100 |
530 |
$233 |
4.56% |
$27 |
0.53% |
51.34 |
| BHPS29 |
2026-02-09 11:24:41 |
19-Feb-2026 |
$50 |
$1.585 |
100 |
2110 |
$158.5 |
3.1% |
$51.5 |
1.01% |
51.585 |
| BHPS49 |
2026-02-09 14:04:48 |
19-Feb-2026 |
$50.01 |
$1.575 |
100 |
761 |
$157.5 |
3.08% |
$51.5 |
1.01% |
51.585 |
| BHPTH9 |
2026-02-10 10:13:55 |
19-Feb-2026 |
$51 |
$0.98 |
100 |
891 |
$98 |
1.92% |
$91 |
1.78% |
51.98 |
| BHPTJ9 |
2026-02-11 12:52:53 |
19-Feb-2026 |
$51.01 |
$0.975 |
100 |
703 |
$97.5 |
1.91% |
$91.5 |
1.79% |
51.985 |
| BHPUT9 |
2026-02-11 16:10:48 |
19-Feb-2026 |
$52 |
$0.55 |
100 |
14039 |
$55 |
1.08% |
$148 |
2.9% |
52.55 |
| BHPUV9 |
2026-02-10 10:58:35 |
19-Feb-2026 |
$52.01 |
$0.545 |
100 |
1546 |
$54.5 |
1.07% |
$148.5 |
2.91% |
52.555 |
| BHP2X7 |
2026-02-11 12:49:36 |
19-Feb-2026 |
$53 |
$0.28 |
100 |
671 |
$28 |
0.55% |
$221 |
4.33% |
53.28 |
| BHP6U7 |
2026-02-09 12:24:55 |
19-Feb-2026 |
$54 |
$0.13 |
100 |
462 |
$13 |
0.25% |
$306 |
5.99% |
54.13 |
| BHP7H7 |
2026-02-10 12:44:51 |
19-Feb-2026 |
$55 |
$0.055 |
100 |
740 |
$5.5 |
0.11% |
$398.5 |
7.8% |
55.055 |
| BHP1K8 |
2026-02-09 10:12:19 |
19-Feb-2026 |
$56 |
$0.025 |
100 |
250 |
$2.5 |
0.05% |
$495.5 |
9.7% |
56.025 |
| BHPGM7 |
2026-02-09 10:23:14 |
19-Feb-2026 |
$57 |
$0.009 |
100 |
170 |
$0.9 |
0.02% |
$593.9 |
11.63% |
57.009 |
| BHPPU7 |
2026-02-10 10:53:08 |
26-Feb-2026 |
$49.5 |
$2.17 |
100 |
5 |
$217 |
4.25% |
$60 |
1.17% |
51.67 |
| BHPPW7 |
2026-02-10 14:24:09 |
26-Feb-2026 |
$50 |
$1.82 |
100 |
16 |
$182 |
3.56% |
$75 |
1.47% |
51.82 |
| BHPRJ7 |
2026-02-09 11:21:41 |
26-Feb-2026 |
$50.01 |
$1.815 |
100 |
75 |
$181.5 |
3.55% |
$75.5 |
1.48% |
51.825 |
| BHPQ27 |
2026-02-11 11:56:23 |
26-Feb-2026 |
$51 |
$1.23 |
100 |
7 |
$123 |
2.41% |
$116 |
2.27% |
52.23 |
| BHPRL7 |
2026-02-10 12:31:52 |
26-Feb-2026 |
$51.01 |
$1.225 |
100 |
49 |
$122.5 |
2.4% |
$116.5 |
2.28% |
52.235 |
| BHPRN7 |
2026-02-11 15:18:21 |
26-Feb-2026 |
$52.01 |
$0.775 |
100 |
1102 |
$77.5 |
1.52% |
$171.5 |
3.36% |
52.785 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.95 |
-0.26 |
28.89 |
29.34 |
29.09 |
29.21 |
28.52 |
1527103 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLJL8 |
2026-02-11 10:54:04 |
19-Feb-2026 |
$29.53 |
$0.485 |
103 |
0 |
$49.96 |
1.68% |
$109.7 |
3.68% |
30.015 |
| BSLJR8 |
2026-02-11 10:03:01 |
19-Feb-2026 |
$30.98 |
$0.12 |
103 |
12 |
$12.36 |
0.41% |
$221.45 |
7.43% |
31.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.88 |
0.01 |
4.87 |
4.89 |
4.86 |
4.9 |
4.855 |
11985048 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG47 |
2026-02-10 14:21:45 |
19-Feb-2026 |
$4.9 |
$0.075 |
100 |
4090 |
$7.5 |
1.54% |
$9.5 |
1.95% |
4.975 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.