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
|
54.02 |
0.69 |
53.8 |
54.05 |
54.5 |
54.75 |
53.74 |
8586992 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPVH7 |
2026-02-19 10:40:59 |
05-Mar-2026 |
$52.01 |
$1.585 |
100 |
300 |
$158.5 |
2.93% |
$-42.5 |
-0.79% |
53.595 |
| BHPVJ7 |
2026-02-23 11:07:52 |
05-Mar-2026 |
$53.01 |
$1.005 |
100 |
275 |
$100.5 |
1.86% |
$-0.5 |
-0.01% |
54.015 |
| BHPVL7 |
2026-02-23 15:44:01 |
05-Mar-2026 |
$54.01 |
$0.59 |
100 |
559 |
$59 |
1.09% |
$58 |
1.07% |
54.6 |
| BHPUS7 |
2026-02-20 15:37:18 |
05-Mar-2026 |
$57 |
$0.17 |
100 |
300 |
$17 |
0.31% |
$315 |
5.83% |
57.17 |
| BHPCI8 |
2026-02-23 14:50:17 |
12-Mar-2026 |
$53.01 |
$1.305 |
100 |
55 |
$130.5 |
2.42% |
$29.5 |
0.55% |
54.315 |
| BHPCK8 |
2026-02-23 13:14:01 |
12-Mar-2026 |
$54.01 |
$0.865 |
100 |
174 |
$86.5 |
1.6% |
$85.5 |
1.58% |
54.875 |
| BHPB28 |
2026-02-20 10:27:16 |
12-Mar-2026 |
$55 |
$0.67 |
100 |
4 |
$67 |
1.24% |
$165 |
3.05% |
55.67 |
| BHPY98 |
2026-02-19 11:02:55 |
19-Mar-2026 |
$41.01 |
$12.085 |
100 |
254 |
$1208.5 |
22.37% |
$-92.5 |
-1.71% |
53.095 |
| BHPT27 |
2026-02-23 10:30:59 |
19-Mar-2026 |
$41.5 |
$12.565 |
100 |
90 |
$1256.5 |
23.26% |
$4.5 |
0.08% |
54.065 |
| BHPYB8 |
2026-02-19 11:04:51 |
19-Mar-2026 |
$41.51 |
$11.585 |
100 |
999 |
$1158.5 |
21.45% |
$-92.5 |
-1.71% |
53.095 |
| BHPMC9 |
2026-02-20 11:35:06 |
19-Mar-2026 |
$43 |
$11.065 |
100 |
3400 |
$1106.5 |
20.48% |
$4.5 |
0.08% |
54.065 |
| BHPUE7 |
2026-02-19 11:29:08 |
19-Mar-2026 |
$43.01 |
$10.09 |
100 |
944 |
$1009 |
18.68% |
$-92 |
-1.7% |
53.1 |
| BHPI48 |
2026-02-20 11:41:58 |
19-Mar-2026 |
$45.01 |
$8.095 |
100 |
1845 |
$809.5 |
14.99% |
$-91.5 |
-1.69% |
53.105 |
| BHPSF9 |
2026-02-20 10:38:06 |
19-Mar-2026 |
$49 |
$5.085 |
100 |
2296 |
$508.5 |
9.41% |
$6.5 |
0.12% |
54.085 |
| BHPZC9 |
2026-02-19 15:14:41 |
19-Mar-2026 |
$50 |
$4.135 |
100 |
1120 |
$413.5 |
7.65% |
$11.5 |
0.21% |
54.135 |
| BHPSA9 |
2026-02-19 14:11:32 |
19-Mar-2026 |
$51.01 |
$2.75 |
100 |
760 |
$275 |
5.09% |
$-26 |
-0.48% |
53.76 |
| BHPTL9 |
2026-02-19 10:56:56 |
19-Mar-2026 |
$52 |
$2.455 |
100 |
554 |
$245.5 |
4.54% |
$43.5 |
0.81% |
54.455 |
| BHPTN9 |
2026-02-19 15:13:26 |
19-Mar-2026 |
$52.01 |
$2.1 |
100 |
4064 |
$210 |
3.89% |
$9 |
0.17% |
54.11 |
| BHPUX9 |
2026-02-23 12:40:33 |
19-Mar-2026 |
$53 |
$1.765 |
100 |
500 |
$176.5 |
3.27% |
$74.5 |
1.38% |
54.765 |
| BHP3H7 |
2026-02-23 10:10:03 |
19-Mar-2026 |
$54 |
$1.23 |
100 |
122 |
$123 |
2.28% |
$121 |
2.24% |
55.23 |
| BHP3K7 |
2026-02-23 15:01:41 |
19-Mar-2026 |
$54.01 |
$1.095 |
100 |
964 |
$109.5 |
2.03% |
$108.5 |
2.01% |
55.105 |
| BHP7N7 |
2026-02-20 11:31:45 |
19-Mar-2026 |
$55 |
$0.82 |
100 |
797 |
$82 |
1.52% |
$180 |
3.33% |
55.82 |
| BHP7U7 |
2026-02-23 11:56:26 |
19-Mar-2026 |
$55.01 |
$0.755 |
100 |
11637 |
$75.5 |
1.4% |
$174.5 |
3.23% |
55.765 |
| BHP1N8 |
2026-02-20 11:18:22 |
19-Mar-2026 |
$56 |
$0.535 |
100 |
272 |
$53.5 |
0.99% |
$251.5 |
4.66% |
56.535 |
| BHPMR7 |
2026-02-19 12:01:38 |
19-Mar-2026 |
$56.01 |
$0.505 |
100 |
1080 |
$50.5 |
0.93% |
$249.5 |
4.62% |
56.515 |
| BHPJ57 |
2026-02-20 15:19:42 |
19-Mar-2026 |
$58 |
$0.22 |
100 |
1 |
$22 |
0.41% |
$420 |
7.77% |
58.22 |
| BHPWO7 |
2026-02-23 14:16:18 |
19-Mar-2026 |
$60 |
$0.11 |
100 |
60 |
$11 |
0.2% |
$609 |
11.27% |
60.11 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.28 |
0.03 |
28.17 |
28.66 |
28.4 |
28.49 |
28.1 |
1324516 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKC8 |
2026-02-20 14:50:33 |
19-Mar-2026 |
$28.56 |
$0.745 |
103 |
31 |
$76.74 |
2.63% |
$105.58 |
3.62% |
29.305 |
| BSLKE8 |
2026-02-19 14:06:10 |
19-Mar-2026 |
$29.05 |
$0.535 |
103 |
30 |
$55.11 |
1.89% |
$134.42 |
4.61% |
29.585 |
| BSLKY8 |
2026-02-19 14:20:49 |
19-Mar-2026 |
$29.06 |
$0.535 |
103 |
81 |
$55.11 |
1.89% |
$135.45 |
4.65% |
29.595 |
| BSLKG8 |
2026-02-23 12:38:40 |
19-Mar-2026 |
$29.53 |
$0.38 |
103 |
30 |
$39.14 |
1.34% |
$167.89 |
5.76% |
29.91 |
| BSLKI8 |
2026-02-20 14:41:21 |
19-Mar-2026 |
$30.01 |
$0.26 |
103 |
140 |
$26.78 |
0.92% |
$204.97 |
7.04% |
30.27 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
5.14 |
0.03 |
5.14 |
5.15 |
5.1 |
5.15 |
5.06 |
30661809 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSD27 |
2026-02-23 13:08:01 |
19-Mar-2026 |
$5 |
$0.155 |
100 |
4489 |
$15.5 |
3.02% |
$1.5 |
0.29% |
5.155 |
| TLSYD7 |
2026-02-19 14:40:02 |
19-Mar-2026 |
$5.25 |
$0.035 |
100 |
1105 |
$3.5 |
0.68% |
$14.5 |
2.82% |
5.285 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.