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
|
52.4 |
2.27 |
52.29 |
52.45 |
51.77 |
52.54 |
51.58 |
10349118 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP0U9 |
2026-02-02 12:34:03 |
05-Feb-2026 |
$49.5 |
$2.93 |
100 |
1449 |
$293 |
5.59% |
$3 |
0.06% |
52.43 |
| BHP1G9 |
2026-02-04 11:06:08 |
05-Feb-2026 |
$50 |
$2.45 |
100 |
1307 |
$245 |
4.68% |
$5 |
0.1% |
52.45 |
| BHP1J9 |
2026-02-04 10:45:23 |
05-Feb-2026 |
$51 |
$1.54 |
100 |
1769 |
$154 |
2.94% |
$14 |
0.27% |
52.54 |
| BHP1Z9 |
2026-02-04 16:14:57 |
05-Feb-2026 |
$52 |
$0.785 |
100 |
1450 |
$78.5 |
1.5% |
$38.5 |
0.73% |
52.785 |
| BHP5F9 |
2026-02-04 16:15:06 |
05-Feb-2026 |
$52.01 |
$0.775 |
100 |
410 |
$77.5 |
1.48% |
$38.5 |
0.73% |
52.785 |
| BHP2G9 |
2026-02-04 15:35:53 |
05-Feb-2026 |
$53 |
$0.295 |
100 |
250 |
$29.5 |
0.56% |
$89.5 |
1.71% |
53.295 |
| BHPCF7 |
2026-02-03 15:31:01 |
12-Feb-2026 |
$48.5 |
$4.03 |
100 |
10 |
$403 |
7.69% |
$13 |
0.25% |
52.53 |
| BHPCH7 |
2026-02-02 11:02:43 |
12-Feb-2026 |
$49 |
$3.565 |
100 |
2050 |
$356.5 |
6.8% |
$16.5 |
0.31% |
52.565 |
| BHPCJ7 |
2026-02-02 11:24:52 |
12-Feb-2026 |
$49.5 |
$3.11 |
100 |
80 |
$311 |
5.94% |
$21 |
0.4% |
52.61 |
| BHPCL7 |
2026-02-04 10:25:09 |
12-Feb-2026 |
$50 |
$2.675 |
100 |
4416 |
$267.5 |
5.1% |
$27.5 |
0.52% |
52.675 |
| BHPFF7 |
2026-02-02 10:29:45 |
12-Feb-2026 |
$50.01 |
$2.665 |
100 |
149 |
$266.5 |
5.09% |
$27.5 |
0.52% |
52.675 |
| BHPCN7 |
2026-02-03 15:01:27 |
12-Feb-2026 |
$51 |
$1.88 |
100 |
1366 |
$188 |
3.59% |
$48 |
0.92% |
52.88 |
| BHPCZ7 |
2026-02-04 15:06:11 |
12-Feb-2026 |
$52 |
$1.225 |
100 |
456 |
$122.5 |
2.34% |
$82.5 |
1.57% |
53.225 |
| BHPD27 |
2026-02-04 14:36:20 |
12-Feb-2026 |
$53 |
$0.74 |
100 |
360 |
$74 |
1.41% |
$134 |
2.56% |
53.74 |
| BHPD47 |
2026-02-04 14:47:47 |
12-Feb-2026 |
$54 |
$0.415 |
100 |
200 |
$41.5 |
0.79% |
$201.5 |
3.85% |
54.415 |
| BHPFG9 |
2026-02-04 14:13:52 |
19-Feb-2026 |
$41 |
$11.5 |
100 |
1347 |
$1150 |
21.95% |
$10 |
0.19% |
52.5 |
| BHPFO9 |
2026-02-02 13:26:02 |
19-Feb-2026 |
$42.5 |
$10.015 |
100 |
71 |
$1001.5 |
19.11% |
$11.5 |
0.22% |
52.515 |
| BHPPT9 |
2026-02-03 14:15:56 |
19-Feb-2026 |
$43.51 |
$9.01 |
100 |
1055 |
$901 |
17.19% |
$12 |
0.23% |
52.52 |
| BHPFU9 |
2026-02-04 10:39:07 |
19-Feb-2026 |
$44 |
$8.525 |
100 |
951 |
$852.5 |
16.27% |
$12.5 |
0.24% |
52.525 |
| BHPFW9 |
2026-02-02 15:45:29 |
19-Feb-2026 |
$44.5 |
$8.035 |
100 |
22798 |
$803.5 |
15.33% |
$13.5 |
0.26% |
52.535 |
| BHPFY9 |
2026-02-04 10:52:28 |
19-Feb-2026 |
$45 |
$7.545 |
100 |
4135 |
$754.5 |
14.4% |
$14.5 |
0.28% |
52.545 |
| BHP8F7 |
2026-02-04 11:18:46 |
19-Feb-2026 |
$45.01 |
$7.535 |
100 |
1501 |
$753.5 |
14.38% |
$14.5 |
0.28% |
52.545 |
| BHPRK8 |
2026-02-02 14:28:29 |
19-Feb-2026 |
$46.01 |
$6.565 |
100 |
578 |
$656.5 |
12.53% |
$17.5 |
0.33% |
52.575 |
| BHPRQ8 |
2026-02-04 15:52:21 |
19-Feb-2026 |
$48 |
$4.66 |
100 |
1351 |
$466 |
8.89% |
$26 |
0.5% |
52.66 |
| BHPS29 |
2026-02-04 15:17:42 |
19-Feb-2026 |
$50 |
$2.895 |
100 |
2201 |
$289.5 |
5.52% |
$49.5 |
0.94% |
52.895 |
| BHPTJ9 |
2026-02-03 12:39:05 |
19-Feb-2026 |
$51.01 |
$2.14 |
100 |
195 |
$214 |
4.08% |
$75 |
1.43% |
53.15 |
| BHPUT9 |
2026-02-04 15:47:41 |
19-Feb-2026 |
$52 |
$1.535 |
100 |
13941 |
$153.5 |
2.93% |
$113.5 |
2.17% |
53.535 |
| BHPUV9 |
2026-02-04 12:48:28 |
19-Feb-2026 |
$52.01 |
$1.525 |
100 |
1167 |
$152.5 |
2.91% |
$113.5 |
2.17% |
53.535 |
| BHP6U7 |
2026-02-04 16:00:20 |
19-Feb-2026 |
$54 |
$0.69 |
100 |
282 |
$69 |
1.32% |
$229 |
4.37% |
54.69 |
| BHP7F7 |
2026-02-03 13:35:34 |
19-Feb-2026 |
$54.01 |
$0.685 |
100 |
300 |
$68.5 |
1.31% |
$229.5 |
4.38% |
54.695 |
| BHP7H7 |
2026-02-02 10:54:39 |
19-Feb-2026 |
$55 |
$0.435 |
100 |
490 |
$43.5 |
0.83% |
$303.5 |
5.79% |
55.435 |
| BHP1K8 |
2026-02-02 16:00:06 |
19-Feb-2026 |
$56 |
$0.27 |
100 |
80 |
$27 |
0.52% |
$387 |
7.39% |
56.27 |
| BHPL97 |
2026-02-04 15:00:40 |
19-Feb-2026 |
$56.01 |
$0.27 |
100 |
12327 |
$27 |
0.52% |
$388 |
7.4% |
56.28 |
| BHPGM7 |
2026-02-04 14:30:53 |
19-Feb-2026 |
$57 |
$0.165 |
100 |
160 |
$16.5 |
0.31% |
$476.5 |
9.09% |
57.165 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.27 |
-0.35 |
29 |
29.5 |
29.37 |
29.56 |
29.14 |
1294103 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLJN8 |
2026-02-03 14:04:22 |
19-Feb-2026 |
$30.01 |
$0.545 |
103 |
7 |
$56.14 |
1.86% |
$132.36 |
4.39% |
30.555 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.93 |
0.04 |
4.91 |
4.95 |
4.9 |
4.95 |
4.87 |
15678903 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG67 |
2026-02-04 15:09:17 |
19-Feb-2026 |
$5 |
$0.05 |
100 |
85888 |
$5 |
1.01% |
$12 |
2.43% |
5.05 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.