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
|
45.76 |
0.27 |
45.65 |
45.78 |
45.53 |
45.76 |
45.37 |
3035952 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP7X7 |
2025-12-31 10:03:06 |
19-Feb-2026 |
$42.01 |
$4.15 |
100 |
357 |
$415 |
9.07% |
$40 |
0.87% |
46.16 |
| BHPFU9 |
2026-01-02 15:08:22 |
19-Feb-2026 |
$44 |
$2.59 |
100 |
1327 |
$259 |
5.66% |
$83 |
1.81% |
46.59 |
| BHPFY9 |
2025-12-31 11:45:03 |
19-Feb-2026 |
$45 |
$1.92 |
100 |
4189 |
$192 |
4.2% |
$116 |
2.53% |
46.92 |
| BHPKB9 |
2025-12-31 13:18:49 |
19-Feb-2026 |
$46.5 |
$1.14 |
100 |
1217 |
$114 |
2.49% |
$188 |
4.11% |
47.64 |
| BHPCO7 |
2026-01-02 12:25:32 |
19-Feb-2026 |
$47 |
$0.94 |
100 |
272 |
$94 |
2.05% |
$218 |
4.76% |
47.94 |
| BHPRS8 |
2025-12-31 14:10:48 |
19-Feb-2026 |
$48.01 |
$0.605 |
100 |
456 |
$60.5 |
1.32% |
$285.5 |
6.24% |
48.615 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
24.14 |
0.07 |
23.88 |
24.28 |
24.07 |
24.15 |
23.88 |
696203 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRX7 |
2025-12-31 12:19:08 |
19-Feb-2026 |
$24 |
$1.1 |
100 |
199 |
$110 |
4.56% |
$96 |
3.98% |
25.1 |
| BSLRZ7 |
2026-01-02 12:35:37 |
19-Feb-2026 |
$24.5 |
$0.845 |
100 |
67 |
$84.5 |
3.5% |
$120.5 |
4.99% |
25.345 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.87 |
0 |
4.86 |
4.88 |
4.87 |
4.885 |
4.85 |
4799832 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSI37 |
2026-01-02 13:31:03 |
19-Feb-2026 |
$5.01 |
$0.05 |
100 |
419 |
$5 |
1.03% |
$19 |
3.9% |
5.06 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.