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
|
49.42 |
-1.15 |
49.3 |
49.45 |
49.4 |
49.89 |
48.75 |
12250669 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPX49 |
2026-02-02 12:19:14 |
19-Mar-2026 |
$39.01 |
$9.805 |
100 |
552 |
$980.5 |
19.84% |
$-60.5 |
-1.22% |
48.815 |
| BHPMO9 |
2026-01-30 11:53:25 |
19-Mar-2026 |
$46 |
$4.02 |
100 |
329 |
$402 |
8.13% |
$60 |
1.21% |
50.02 |
| BHPSF9 |
2026-02-02 15:02:08 |
19-Mar-2026 |
$49 |
$1.99 |
100 |
2104 |
$199 |
4.03% |
$157 |
3.18% |
50.99 |
| BHPZC9 |
2026-02-02 14:54:54 |
19-Mar-2026 |
$50 |
$1.5 |
100 |
939 |
$150 |
3.04% |
$208 |
4.21% |
51.5 |
| BHPQH9 |
2026-02-02 14:56:30 |
19-Mar-2026 |
$50.01 |
$1.35 |
100 |
416 |
$135 |
2.73% |
$194 |
3.93% |
51.36 |
| BHPS89 |
2026-02-02 15:32:55 |
19-Mar-2026 |
$51 |
$1.1 |
100 |
554 |
$110 |
2.23% |
$268 |
5.42% |
52.1 |
| BHPSA9 |
2026-02-02 10:49:05 |
19-Mar-2026 |
$51.01 |
$0.995 |
100 |
336 |
$99.5 |
2.01% |
$258.5 |
5.23% |
52.005 |
| BHPTL9 |
2026-01-29 15:36:45 |
19-Mar-2026 |
$52 |
$0.79 |
100 |
288 |
$79 |
1.6% |
$337 |
6.82% |
52.79 |
| BHPTN9 |
2026-01-30 12:55:01 |
19-Mar-2026 |
$52.01 |
$0.72 |
100 |
3185 |
$72 |
1.46% |
$331 |
6.7% |
52.73 |
| BHPUX9 |
2026-01-29 14:13:50 |
19-Mar-2026 |
$53 |
$0.55 |
100 |
70 |
$55 |
1.11% |
$413 |
8.36% |
53.55 |
| BHPUZ9 |
2026-01-29 14:49:36 |
19-Mar-2026 |
$53.01 |
$0.51 |
100 |
6023 |
$51 |
1.03% |
$410 |
8.3% |
53.52 |
| BHP3H7 |
2026-01-29 14:20:47 |
19-Mar-2026 |
$54 |
$0.38 |
100 |
60 |
$38 |
0.77% |
$496 |
10.04% |
54.38 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.79 |
-0.45 |
29.6 |
29.8 |
29.99 |
30.29 |
29.65 |
1261997 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKI8 |
2026-02-02 14:42:08 |
19-Mar-2026 |
$30.01 |
$0.99 |
103 |
45 |
$101.97 |
3.32% |
$124.63 |
4.06% |
31 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.91 |
0.03 |
4.9 |
4.93 |
4.89 |
4.97 |
4.87 |
22599981 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD47 |
2026-02-02 11:58:16 |
19-Mar-2026 |
$4.81 |
$0.125 |
100 |
4917 |
$12.5 |
2.55% |
$2.5 |
0.51% |
4.935 |
| TLSTZ7 |
2026-01-29 12:36:49 |
19-Mar-2026 |
$4.9 |
$0.1 |
100 |
147 |
$10 |
2.04% |
$9 |
1.83% |
5 |
| TLSQE8 |
2026-02-02 13:22:08 |
19-Mar-2026 |
$4.91 |
$0.075 |
100 |
2100 |
$7.5 |
1.53% |
$7.5 |
1.53% |
4.985 |
| TLSD27 |
2026-02-02 14:56:58 |
19-Mar-2026 |
$5 |
$0.055 |
100 |
1060 |
$5.5 |
1.12% |
$14.5 |
2.95% |
5.055 |
| TLSYV8 |
2026-02-02 12:05:07 |
19-Mar-2026 |
$5.01 |
$0.04 |
100 |
322 |
$4 |
0.81% |
$14 |
2.85% |
5.05 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.