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
|
48.43 |
0.35 |
48.22 |
48.48 |
48.5 |
48.5 |
48.03 |
10394402 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP0F9 |
2026-01-23 13:13:39 |
05-Feb-2026 |
$48 |
$1.08 |
100 |
35 |
$108 |
2.23% |
$65 |
1.34% |
49.08 |
| BHP0H9 |
2026-01-23 13:36:50 |
05-Feb-2026 |
$48.5 |
$0.81 |
100 |
47 |
$81 |
1.67% |
$88 |
1.82% |
49.31 |
| BHP0K9 |
2026-01-23 14:18:51 |
05-Feb-2026 |
$49 |
$0.59 |
100 |
165 |
$59 |
1.22% |
$116 |
2.4% |
49.59 |
| BHP4K9 |
2026-01-23 10:48:12 |
05-Feb-2026 |
$49.01 |
$0.585 |
100 |
10 |
$58.5 |
1.21% |
$116.5 |
2.41% |
49.595 |
| BHP1G9 |
2026-01-23 11:21:47 |
05-Feb-2026 |
$50 |
$0.28 |
100 |
161 |
$28 |
0.58% |
$185 |
3.82% |
50.28 |
| BHP5F9 |
2026-01-21 12:30:24 |
05-Feb-2026 |
$52.01 |
$0.04 |
100 |
130 |
$4 |
0.08% |
$362 |
7.47% |
52.05 |
| BHPC87 |
2026-01-23 10:24:44 |
12-Feb-2026 |
$48 |
$1.3 |
100 |
5 |
$130 |
2.68% |
$87 |
1.8% |
49.3 |
| BHPCL7 |
2026-01-23 13:10:36 |
12-Feb-2026 |
$50 |
$0.455 |
100 |
498 |
$45.5 |
0.94% |
$202.5 |
4.18% |
50.455 |
| BHPCN7 |
2026-01-23 14:23:49 |
12-Feb-2026 |
$51 |
$0.235 |
100 |
10 |
$23.5 |
0.49% |
$280.5 |
5.79% |
51.235 |
| BHPFY9 |
2026-01-22 14:15:30 |
19-Feb-2026 |
$45 |
$3.775 |
100 |
4199 |
$377.5 |
7.79% |
$34.5 |
0.71% |
48.775 |
| BHPCO7 |
2026-01-21 15:55:13 |
19-Feb-2026 |
$47 |
$2.16 |
100 |
346 |
$216 |
4.46% |
$73 |
1.51% |
49.16 |
| BHPDL7 |
2026-01-21 15:07:05 |
19-Feb-2026 |
$47.5 |
$1.825 |
100 |
1008 |
$182.5 |
3.77% |
$89.5 |
1.85% |
49.325 |
| BHPRQ8 |
2026-01-21 11:27:04 |
19-Feb-2026 |
$48 |
$1.515 |
100 |
1647 |
$151.5 |
3.13% |
$108.5 |
2.24% |
49.515 |
| BHPVQ8 |
2026-01-22 12:02:58 |
19-Feb-2026 |
$48.5 |
$1.24 |
100 |
659 |
$124 |
2.56% |
$131 |
2.7% |
49.74 |
| BHP6N7 |
2026-01-22 13:59:22 |
19-Feb-2026 |
$49.01 |
$1 |
100 |
20 |
$100 |
2.06% |
$158 |
3.26% |
50.01 |
| BHPQD9 |
2026-01-22 11:59:58 |
19-Feb-2026 |
$49.5 |
$0.8 |
100 |
1096 |
$80 |
1.65% |
$187 |
3.86% |
50.3 |
| BHPS29 |
2026-01-22 14:33:49 |
19-Feb-2026 |
$50 |
$0.63 |
100 |
2472 |
$63 |
1.3% |
$220 |
4.54% |
50.63 |
| BHPTH9 |
2026-01-23 15:28:46 |
19-Feb-2026 |
$51 |
$0.37 |
100 |
642 |
$37 |
0.76% |
$294 |
6.07% |
51.37 |
| BHPUT9 |
2026-01-21 15:44:17 |
19-Feb-2026 |
$52 |
$0.2 |
100 |
14849 |
$20 |
0.41% |
$377 |
7.78% |
52.2 |
| BHP3F7 |
2026-01-21 10:41:11 |
19-Feb-2026 |
$53.01 |
$0.1 |
100 |
200 |
$10 |
0.21% |
$468 |
9.66% |
53.11 |
| BHP6U7 |
2026-01-21 15:54:03 |
19-Feb-2026 |
$54 |
$0.045 |
100 |
20 |
$4.5 |
0.09% |
$561.5 |
11.59% |
54.045 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
30.47 |
0.05 |
30.02 |
30.8 |
30.5 |
30.57 |
30.09 |
1560022 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRV7 |
2026-01-21 10:48:01 |
19-Feb-2026 |
$22.75 |
$7.78 |
103 |
1925 |
$801.34 |
25.53% |
$6.18 |
0.2% |
30.53 |
| BSLRX7 |
2026-01-21 10:40:28 |
19-Feb-2026 |
$23.24 |
$7.295 |
103 |
198 |
$751.39 |
23.94% |
$6.69 |
0.21% |
30.535 |
| BSLRZ7 |
2026-01-21 10:35:00 |
19-Feb-2026 |
$23.72 |
$6.815 |
103 |
65 |
$701.95 |
22.37% |
$6.7 |
0.21% |
30.535 |
| BSLS27 |
2026-01-21 10:39:20 |
19-Feb-2026 |
$24.2 |
$6.34 |
103 |
55 |
$653.02 |
20.81% |
$7.21 |
0.23% |
30.54 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.72 |
0 |
4.71 |
4.73 |
4.71 |
4.76 |
4.705 |
22848086 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFX7 |
2026-01-21 12:45:47 |
19-Feb-2026 |
$4.6 |
$0.175 |
100 |
80 |
$17.5 |
3.71% |
$5.5 |
1.17% |
4.775 |
| TLSG47 |
2026-01-22 11:44:30 |
19-Feb-2026 |
$4.9 |
$0.025 |
100 |
4087 |
$2.5 |
0.53% |
$20.5 |
4.34% |
4.925 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.