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
|
50.36 |
-0.77 |
50.32 |
50.5 |
51.55 |
51.67 |
49.83 |
8634571 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPTZ7 |
2026-02-13 15:53:27 |
05-Mar-2026 |
$49 |
$2.095 |
100 |
10 |
$209.5 |
4.16% |
$73.5 |
1.46% |
51.095 |
| BHPV97 |
2026-02-16 12:26:31 |
05-Mar-2026 |
$49.01 |
$1.565 |
100 |
1856 |
$156.5 |
3.11% |
$21.5 |
0.43% |
50.575 |
| BHPU67 |
2026-02-13 10:56:13 |
05-Mar-2026 |
$51 |
$1.02 |
100 |
40 |
$102 |
2.03% |
$166 |
3.3% |
52.02 |
| BHPU87 |
2026-02-16 11:05:57 |
05-Mar-2026 |
$52 |
$0.67 |
100 |
1100 |
$67 |
1.33% |
$231 |
4.59% |
52.67 |
| BHPVH7 |
2026-02-13 15:43:36 |
05-Mar-2026 |
$52.01 |
$0.45 |
100 |
200 |
$45 |
0.89% |
$210 |
4.17% |
52.46 |
| BHPUC7 |
2026-02-16 15:25:19 |
05-Mar-2026 |
$54 |
$0.26 |
100 |
1141 |
$26 |
0.52% |
$390 |
7.74% |
54.26 |
| BHPVL7 |
2026-02-16 11:41:08 |
05-Mar-2026 |
$54.01 |
$0.16 |
100 |
1215 |
$16 |
0.32% |
$381 |
7.57% |
54.17 |
| BHPUQ7 |
2026-02-16 10:38:04 |
05-Mar-2026 |
$56 |
$0.09 |
100 |
150 |
$9 |
0.18% |
$573 |
11.38% |
56.09 |
| BHPX69 |
2026-02-16 14:44:22 |
19-Mar-2026 |
$40.01 |
$9.695 |
100 |
4150 |
$969.5 |
19.25% |
$-65.5 |
-1.3% |
49.705 |
| BHPMC9 |
2026-02-12 13:52:35 |
19-Mar-2026 |
$43 |
$7.49 |
100 |
3450 |
$749 |
14.87% |
$13 |
0.26% |
50.49 |
| BHPL28 |
2026-02-16 13:16:04 |
19-Mar-2026 |
$44.5 |
$6.035 |
100 |
134 |
$603.5 |
11.98% |
$17.5 |
0.35% |
50.535 |
| BHPB99 |
2026-02-13 11:53:23 |
19-Mar-2026 |
$48.01 |
$2.625 |
100 |
340 |
$262.5 |
5.21% |
$27.5 |
0.55% |
50.635 |
| BHPSF9 |
2026-02-12 13:28:04 |
19-Mar-2026 |
$49 |
$2.26 |
100 |
2124 |
$226 |
4.49% |
$90 |
1.79% |
51.26 |
| BHPR89 |
2026-02-12 11:04:16 |
19-Mar-2026 |
$49.5 |
$1.945 |
100 |
272 |
$194.5 |
3.86% |
$108.5 |
2.15% |
51.445 |
| BHPS69 |
2026-02-16 14:31:21 |
19-Mar-2026 |
$49.51 |
$1.745 |
100 |
69 |
$174.5 |
3.47% |
$89.5 |
1.78% |
51.255 |
| BHPZC9 |
2026-02-16 15:58:52 |
19-Mar-2026 |
$50 |
$1.67 |
100 |
1019 |
$167 |
3.32% |
$131 |
2.6% |
51.67 |
| BHPQH9 |
2026-02-16 11:41:52 |
19-Mar-2026 |
$50.01 |
$1.505 |
100 |
942 |
$150.5 |
2.99% |
$115.5 |
2.29% |
51.515 |
| BHPTL9 |
2026-02-16 15:54:56 |
19-Mar-2026 |
$52 |
$0.83 |
100 |
638 |
$83 |
1.65% |
$247 |
4.9% |
52.83 |
| BHPTN9 |
2026-02-13 15:31:43 |
19-Mar-2026 |
$52.01 |
$0.775 |
100 |
3960 |
$77.5 |
1.54% |
$242.5 |
4.82% |
52.785 |
| BHPUX9 |
2026-02-16 15:58:18 |
19-Mar-2026 |
$53 |
$0.565 |
100 |
77 |
$56.5 |
1.12% |
$320.5 |
6.36% |
53.565 |
| BHPUZ9 |
2026-02-16 14:17:16 |
19-Mar-2026 |
$53.01 |
$0.535 |
100 |
6031 |
$53.5 |
1.06% |
$318.5 |
6.32% |
53.545 |
| BHP3H7 |
2026-02-16 10:47:01 |
19-Mar-2026 |
$54 |
$0.375 |
100 |
159 |
$37.5 |
0.74% |
$401.5 |
7.97% |
54.375 |
| BHP3K7 |
2026-02-13 10:34:17 |
19-Mar-2026 |
$54.01 |
$0.36 |
100 |
165 |
$36 |
0.71% |
$401 |
7.96% |
54.37 |
| BHP7N7 |
2026-02-12 15:56:42 |
19-Mar-2026 |
$55 |
$0.245 |
100 |
304 |
$24.5 |
0.49% |
$488.5 |
9.7% |
55.245 |
| BHP1N8 |
2026-02-12 15:57:01 |
19-Mar-2026 |
$56 |
$0.16 |
100 |
94 |
$16 |
0.32% |
$580 |
11.52% |
56.16 |
| BHPGO7 |
2026-02-12 11:14:03 |
19-Mar-2026 |
$57 |
$0.1 |
100 |
150 |
$10 |
0.2% |
$674 |
13.38% |
57.1 |
| BHPJ57 |
2026-02-12 10:48:51 |
19-Mar-2026 |
$58 |
$0.065 |
100 |
9 |
$6.5 |
0.13% |
$770.5 |
15.3% |
58.065 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.37 |
-0.79 |
28.3 |
28.5 |
29.8 |
30.1 |
28.195 |
1393104 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKI8 |
2026-02-13 13:46:31 |
19-Mar-2026 |
$30.01 |
$0.17 |
103 |
130 |
$17.51 |
0.6% |
$186.43 |
6.38% |
30.18 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.95 |
0.01 |
4.94 |
4.97 |
4.94 |
4.99 |
4.92 |
13385665 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSJ67 |
2026-02-12 14:32:20 |
19-Mar-2026 |
$4.8 |
$0.18 |
100 |
1100 |
$18 |
3.64% |
$3 |
0.61% |
4.98 |
| TLSD27 |
2026-02-16 15:55:09 |
19-Mar-2026 |
$5 |
$0.055 |
100 |
2248 |
$5.5 |
1.11% |
$10.5 |
2.12% |
5.055 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.