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
|
48.99 |
-0.38 |
48.9 |
48.99 |
49.13 |
49.2 |
48.73 |
12369669 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP0U9 |
2026-01-16 11:01:30 |
05-Feb-2026 |
$49.5 |
$0.865 |
100 |
100 |
$86.5 |
1.77% |
$137.5 |
2.81% |
50.365 |
| BHP1Z9 |
2026-01-16 11:04:08 |
05-Feb-2026 |
$52 |
$0.195 |
100 |
85 |
$19.5 |
0.4% |
$320.5 |
6.54% |
52.195 |
| BHPCP9 |
2026-01-15 12:25:56 |
19-Feb-2026 |
$39.01 |
$10.12 |
100 |
193 |
$1012 |
20.66% |
$14 |
0.29% |
49.13 |
| BHPF99 |
2026-01-16 10:57:28 |
19-Feb-2026 |
$40.5 |
$8.64 |
100 |
273 |
$864 |
17.64% |
$15 |
0.31% |
49.14 |
| BHPPP8 |
2026-01-16 10:50:27 |
19-Feb-2026 |
$41.01 |
$8.135 |
100 |
998 |
$813.5 |
16.61% |
$15.5 |
0.32% |
49.145 |
| BHPFK9 |
2026-01-15 12:19:24 |
19-Feb-2026 |
$42 |
$7.16 |
100 |
330 |
$716 |
14.62% |
$17 |
0.35% |
49.16 |
| BHPFQ9 |
2026-01-15 14:20:11 |
19-Feb-2026 |
$43 |
$6.195 |
100 |
3276 |
$619.5 |
12.65% |
$20.5 |
0.42% |
49.195 |
| BHPFY9 |
2026-01-15 14:25:35 |
19-Feb-2026 |
$45 |
$4.355 |
100 |
4189 |
$435.5 |
8.89% |
$36.5 |
0.75% |
49.355 |
| BHP8F7 |
2026-01-15 15:26:47 |
19-Feb-2026 |
$45.01 |
$4.345 |
100 |
1347 |
$434.5 |
8.87% |
$36.5 |
0.75% |
49.355 |
| BHPRK8 |
2026-01-14 12:47:44 |
19-Feb-2026 |
$46.01 |
$3.49 |
100 |
643 |
$349 |
7.12% |
$51 |
1.04% |
49.5 |
| BHPCO7 |
2026-01-14 13:46:48 |
19-Feb-2026 |
$47 |
$2.72 |
100 |
366 |
$272 |
5.55% |
$73 |
1.49% |
49.72 |
| BHPRO8 |
2026-01-15 11:47:16 |
19-Feb-2026 |
$47.01 |
$2.715 |
100 |
722 |
$271.5 |
5.54% |
$73.5 |
1.5% |
49.725 |
| BHPDL7 |
2026-01-16 14:32:29 |
19-Feb-2026 |
$47.5 |
$2.365 |
100 |
762 |
$236.5 |
4.83% |
$87.5 |
1.79% |
49.865 |
| BHPRQ8 |
2026-01-16 13:16:57 |
19-Feb-2026 |
$48 |
$2.04 |
100 |
1659 |
$204 |
4.16% |
$105 |
2.14% |
50.04 |
| BHPVQ8 |
2026-01-15 14:52:22 |
19-Feb-2026 |
$48.5 |
$1.735 |
100 |
650 |
$173.5 |
3.54% |
$124.5 |
2.54% |
50.235 |
| BHPBX9 |
2026-01-16 16:16:27 |
19-Feb-2026 |
$49 |
$1.46 |
100 |
732 |
$146 |
2.98% |
$147 |
3% |
50.46 |
| BHPQD9 |
2026-01-15 12:23:52 |
19-Feb-2026 |
$49.5 |
$1.22 |
100 |
556 |
$122 |
2.49% |
$173 |
3.53% |
50.72 |
| BHPQF9 |
2026-01-15 10:11:23 |
19-Feb-2026 |
$49.51 |
$1.215 |
100 |
280 |
$121.5 |
2.48% |
$173.5 |
3.54% |
50.725 |
| BHPS29 |
2026-01-16 10:36:13 |
19-Feb-2026 |
$50 |
$1.005 |
100 |
777 |
$100.5 |
2.05% |
$201.5 |
4.11% |
51.005 |
| BHPS49 |
2026-01-15 14:57:03 |
19-Feb-2026 |
$50.01 |
$1 |
100 |
266 |
$100 |
2.04% |
$202 |
4.12% |
51.01 |
| BHPTH9 |
2026-01-15 10:45:45 |
19-Feb-2026 |
$51 |
$0.66 |
100 |
620 |
$66 |
1.35% |
$267 |
5.45% |
51.66 |
| BHPTJ9 |
2026-01-16 15:51:46 |
19-Feb-2026 |
$51.01 |
$0.655 |
100 |
189 |
$65.5 |
1.34% |
$267.5 |
5.46% |
51.665 |
| BHPUT9 |
2026-01-16 15:59:08 |
19-Feb-2026 |
$52 |
$0.415 |
100 |
13002 |
$41.5 |
0.85% |
$342.5 |
6.99% |
52.415 |
| BHPUV9 |
2026-01-16 13:49:26 |
19-Feb-2026 |
$52.01 |
$0.415 |
100 |
318 |
$41.5 |
0.85% |
$343.5 |
7.01% |
52.425 |
| BHP2X7 |
2026-01-15 13:55:31 |
19-Feb-2026 |
$53 |
$0.25 |
100 |
20 |
$25 |
0.51% |
$426 |
8.7% |
53.25 |
| BHP7K7 |
2026-01-16 11:05:36 |
19-Feb-2026 |
$55.01 |
$0.08 |
100 |
50 |
$8 |
0.16% |
$610 |
12.45% |
55.09 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
31.01 |
0.01 |
31 |
31.02 |
30.35 |
31.2 |
30.35 |
2809561 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLS27 |
2026-01-15 15:37:56 |
19-Feb-2026 |
$25 |
$6.105 |
100 |
55 |
$610.5 |
19.69% |
$9.5 |
0.31% |
31.105 |
| BSLJN8 |
2026-01-16 12:54:06 |
19-Feb-2026 |
$31 |
$1.015 |
100 |
2 |
$101.5 |
3.27% |
$100.5 |
3.24% |
32.015 |
| BSLJP8 |
2026-01-15 11:37:57 |
19-Feb-2026 |
$31.5 |
$0.765 |
100 |
25 |
$76.5 |
2.47% |
$125.5 |
4.05% |
32.265 |
| BSLJV8 |
2026-01-16 11:12:30 |
19-Feb-2026 |
$33 |
$0.28 |
100 |
100 |
$28 |
0.9% |
$227 |
7.32% |
33.28 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.82 |
0.02 |
4.81 |
4.83 |
4.8 |
4.85 |
4.785 |
18246095 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG27 |
2026-01-16 12:46:05 |
19-Feb-2026 |
$4.8 |
$0.11 |
100 |
1070 |
$11 |
2.28% |
$9 |
1.87% |
4.91 |
| TLSG47 |
2026-01-16 11:31:54 |
19-Feb-2026 |
$4.9 |
$0.06 |
100 |
2443 |
$6 |
1.24% |
$14 |
2.9% |
4.96 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.