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
|
48.79 |
-1.57 |
48.79 |
48.89 |
49.83 |
49.83 |
48.5 |
11533731 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCH7 |
2026-02-06 15:22:03 |
12-Feb-2026 |
$49 |
$0.755 |
100 |
2500 |
$75.5 |
1.55% |
$96.5 |
1.98% |
49.755 |
| BHPCJ7 |
2026-02-06 15:32:47 |
12-Feb-2026 |
$49.5 |
$0.55 |
100 |
580 |
$55 |
1.13% |
$126 |
2.58% |
50.05 |
| BHPCL7 |
2026-02-06 15:22:19 |
12-Feb-2026 |
$50 |
$0.39 |
100 |
4389 |
$39 |
0.8% |
$160 |
3.28% |
50.39 |
| BHPCN7 |
2026-02-06 15:51:20 |
12-Feb-2026 |
$51 |
$0.185 |
100 |
2733 |
$18.5 |
0.38% |
$239.5 |
4.91% |
51.185 |
| BHPFP7 |
2026-02-06 14:11:25 |
12-Feb-2026 |
$51.01 |
$0.185 |
100 |
212 |
$18.5 |
0.38% |
$240.5 |
4.93% |
51.195 |
| BHPCZ7 |
2026-02-06 15:36:59 |
12-Feb-2026 |
$52 |
$0.085 |
100 |
2124 |
$8.5 |
0.17% |
$329.5 |
6.75% |
52.085 |
| BHPD27 |
2026-02-06 15:00:19 |
12-Feb-2026 |
$53 |
$0.035 |
100 |
1752 |
$3.5 |
0.07% |
$424.5 |
8.7% |
53.035 |
| BHPD47 |
2026-02-06 16:19:32 |
12-Feb-2026 |
$54 |
$0.015 |
100 |
1072 |
$1.5 |
0.03% |
$522.5 |
10.71% |
54.015 |
| BHPD67 |
2026-02-05 15:17:46 |
12-Feb-2026 |
$55 |
$0.006 |
100 |
520 |
$0.6 |
0.01% |
$621.6 |
12.74% |
55.006 |
| BHPFG9 |
2026-02-04 14:13:52 |
19-Feb-2026 |
$41 |
$7.9 |
100 |
1349 |
$790 |
16.19% |
$11 |
0.23% |
48.9 |
| BHPFO9 |
2026-02-05 10:12:05 |
19-Feb-2026 |
$42.5 |
$6.44 |
100 |
56 |
$644 |
13.2% |
$15 |
0.31% |
48.94 |
| BHPFU9 |
2026-02-04 10:39:07 |
19-Feb-2026 |
$44 |
$4.99 |
100 |
911 |
$499 |
10.23% |
$20 |
0.41% |
48.99 |
| BHPFY9 |
2026-02-04 10:52:28 |
19-Feb-2026 |
$45 |
$4.055 |
100 |
4110 |
$405.5 |
8.31% |
$26.5 |
0.54% |
49.055 |
| BHP8F7 |
2026-02-04 11:18:46 |
19-Feb-2026 |
$45.01 |
$4.045 |
100 |
1491 |
$404.5 |
8.29% |
$26.5 |
0.54% |
49.055 |
| BHPKB9 |
2026-02-05 13:30:58 |
19-Feb-2026 |
$46.5 |
$2.76 |
100 |
1242 |
$276 |
5.66% |
$47 |
0.96% |
49.26 |
| BHPRQ8 |
2026-02-06 15:53:15 |
19-Feb-2026 |
$48 |
$1.7 |
100 |
1351 |
$170 |
3.48% |
$91 |
1.87% |
49.7 |
| BHPVQ8 |
2026-02-06 15:59:16 |
19-Feb-2026 |
$48.5 |
$1.41 |
100 |
657 |
$141 |
2.89% |
$112 |
2.3% |
49.91 |
| BHP6K7 |
2026-02-06 15:24:22 |
19-Feb-2026 |
$48.51 |
$1.4 |
100 |
195 |
$140 |
2.87% |
$112 |
2.3% |
49.91 |
| BHP6N7 |
2026-02-06 12:07:49 |
19-Feb-2026 |
$49.01 |
$1.145 |
100 |
575 |
$114.5 |
2.35% |
$136.5 |
2.8% |
50.155 |
| BHPQD9 |
2026-02-06 13:24:04 |
19-Feb-2026 |
$49.5 |
$0.925 |
100 |
1044 |
$92.5 |
1.9% |
$163.5 |
3.35% |
50.425 |
| BHPS29 |
2026-02-05 13:35:44 |
19-Feb-2026 |
$50 |
$0.73 |
100 |
2014 |
$73 |
1.5% |
$194 |
3.98% |
50.73 |
| BHPUT9 |
2026-02-06 10:21:38 |
19-Feb-2026 |
$52 |
$0.25 |
100 |
13556 |
$25 |
0.51% |
$346 |
7.09% |
52.25 |
| BHPUV9 |
2026-02-04 12:48:28 |
19-Feb-2026 |
$52.01 |
$0.25 |
100 |
1586 |
$25 |
0.51% |
$347 |
7.11% |
52.26 |
| BHP2X7 |
2026-02-05 13:28:36 |
19-Feb-2026 |
$53 |
$0.135 |
100 |
411 |
$13.5 |
0.28% |
$434.5 |
8.91% |
53.135 |
| BHP3F7 |
2026-02-06 10:17:59 |
19-Feb-2026 |
$53.01 |
$0.135 |
100 |
1100 |
$13.5 |
0.28% |
$435.5 |
8.93% |
53.145 |
| BHP6U7 |
2026-02-04 16:00:20 |
19-Feb-2026 |
$54 |
$0.07 |
100 |
312 |
$7 |
0.14% |
$528 |
10.82% |
54.07 |
| BHP7H7 |
2026-02-05 15:14:14 |
19-Feb-2026 |
$55 |
$0.035 |
100 |
640 |
$3.5 |
0.07% |
$624.5 |
12.8% |
55.035 |
| BHPL97 |
2026-02-04 15:00:40 |
19-Feb-2026 |
$56.01 |
$0.015 |
100 |
80 |
$1.5 |
0.03% |
$723.5 |
14.83% |
56.025 |
| BHPGM7 |
2026-02-04 14:30:53 |
19-Feb-2026 |
$57 |
$0.007 |
100 |
190 |
$0.7 |
0.01% |
$821.7 |
16.84% |
57.007 |
| BHPPO7 |
2026-02-06 15:13:56 |
26-Feb-2026 |
$49 |
$1.385 |
100 |
4151 |
$138.5 |
2.84% |
$159.5 |
3.27% |
50.385 |
| BHPM59 |
2026-02-06 12:34:53 |
19-Mar-2026 |
$42 |
$7.06 |
100 |
897 |
$706 |
14.47% |
$27 |
0.55% |
49.06 |
| BHPMQ9 |
2026-02-06 10:27:59 |
19-Mar-2026 |
$47 |
$2.83 |
100 |
269 |
$283 |
5.8% |
$104 |
2.13% |
49.83 |
| BHPDN7 |
2026-02-06 15:17:03 |
19-Mar-2026 |
$47.5 |
$2.515 |
100 |
90 |
$251.5 |
5.15% |
$122.5 |
2.51% |
50.015 |
| BHPMS9 |
2026-02-06 12:10:31 |
19-Mar-2026 |
$48 |
$2.215 |
100 |
633 |
$221.5 |
4.54% |
$142.5 |
2.92% |
50.215 |
| BHPSF9 |
2026-02-06 15:52:56 |
19-Mar-2026 |
$49 |
$1.69 |
100 |
2104 |
$169 |
3.46% |
$190 |
3.89% |
50.69 |
| BHPWL8 |
2026-02-04 13:09:50 |
19-Mar-2026 |
$49.01 |
$1.54 |
100 |
1026 |
$154 |
3.16% |
$176 |
3.61% |
50.55 |
| BHPZC9 |
2026-02-06 15:43:39 |
19-Mar-2026 |
$50 |
$1.26 |
100 |
1021 |
$126 |
2.58% |
$247 |
5.06% |
51.26 |
| BHPS89 |
2026-02-06 14:07:14 |
19-Mar-2026 |
$51 |
$0.92 |
100 |
658 |
$92 |
1.89% |
$313 |
6.42% |
51.92 |
| BHPSA9 |
2026-02-04 13:04:10 |
19-Mar-2026 |
$51.01 |
$0.855 |
100 |
376 |
$85.5 |
1.75% |
$307.5 |
6.3% |
51.865 |
| BHPTL9 |
2026-02-05 13:46:18 |
19-Mar-2026 |
$52 |
$0.66 |
100 |
596 |
$66 |
1.35% |
$387 |
7.93% |
52.66 |
| BHPUZ9 |
2026-02-05 10:28:19 |
19-Mar-2026 |
$53.01 |
$0.445 |
100 |
6031 |
$44.5 |
0.91% |
$466.5 |
9.56% |
53.455 |
| BHP3H7 |
2026-02-05 13:26:54 |
19-Mar-2026 |
$54 |
$0.335 |
100 |
137 |
$33.5 |
0.69% |
$554.5 |
11.37% |
54.335 |
| BHP3K7 |
2026-02-05 14:33:53 |
19-Mar-2026 |
$54.01 |
$0.32 |
100 |
43 |
$32 |
0.66% |
$554 |
11.35% |
54.33 |
| BHP7N7 |
2026-02-06 15:19:44 |
19-Mar-2026 |
$55 |
$0.24 |
100 |
270 |
$24 |
0.49% |
$645 |
13.22% |
55.24 |
| BHP7U7 |
2026-02-04 12:38:47 |
19-Mar-2026 |
$55.01 |
$0.235 |
100 |
1 |
$23.5 |
0.48% |
$645.5 |
13.23% |
55.245 |
| BHP1N8 |
2026-02-06 12:14:03 |
19-Mar-2026 |
$56 |
$0.175 |
100 |
14 |
$17.5 |
0.36% |
$738.5 |
15.14% |
56.175 |
| BHPJ57 |
2026-02-06 15:04:32 |
19-Mar-2026 |
$58 |
$0.095 |
100 |
20 |
$9.5 |
0.19% |
$930.5 |
19.07% |
58.095 |
| BHPE87 |
2026-02-04 14:24:14 |
16-Apr-2026 |
$45 |
$4.505 |
100 |
551 |
$450.5 |
9.23% |
$71.5 |
1.47% |
49.505 |
| BHPEF7 |
2026-02-04 14:30:23 |
16-Apr-2026 |
$45.5 |
$4.115 |
100 |
172 |
$411.5 |
8.43% |
$82.5 |
1.69% |
49.615 |
| BHPEJ7 |
2026-02-04 14:33:58 |
16-Apr-2026 |
$46.5 |
$3.41 |
100 |
174 |
$341 |
6.99% |
$112 |
2.3% |
49.91 |
| BHPEL7 |
2026-02-05 10:13:46 |
16-Apr-2026 |
$47 |
$3.09 |
100 |
384 |
$309 |
6.33% |
$130 |
2.66% |
50.09 |
| BHPQL9 |
2026-02-06 16:10:43 |
16-Apr-2026 |
$51 |
$1.26 |
100 |
113 |
$126 |
2.58% |
$347 |
7.11% |
52.26 |
| BHPSO9 |
2026-02-06 16:11:26 |
16-Apr-2026 |
$52 |
$0.975 |
100 |
304 |
$97.5 |
2% |
$418.5 |
8.58% |
52.975 |
| BHPSQ9 |
2026-02-06 15:45:27 |
16-Apr-2026 |
$52.01 |
$0.965 |
100 |
192 |
$96.5 |
1.98% |
$418.5 |
8.58% |
52.975 |
| BHPTP9 |
2026-02-04 16:18:04 |
16-Apr-2026 |
$53 |
$0.75 |
100 |
265 |
$75 |
1.54% |
$496 |
10.17% |
53.75 |
| BHPV29 |
2026-02-04 15:01:38 |
16-Apr-2026 |
$54 |
$0.565 |
100 |
620 |
$56.5 |
1.16% |
$577.5 |
11.84% |
54.565 |
| BHPV49 |
2026-02-05 10:28:42 |
16-Apr-2026 |
$54.01 |
$0.57 |
100 |
16 |
$57 |
1.17% |
$579 |
11.87% |
54.58 |
| BHP8U7 |
2026-02-05 15:56:56 |
16-Apr-2026 |
$56 |
$0.325 |
100 |
41 |
$32.5 |
0.67% |
$753.5 |
15.44% |
56.325 |
| BHP9U7 |
2026-02-04 12:40:33 |
16-Apr-2026 |
$57.01 |
$0.24 |
100 |
10 |
$24 |
0.49% |
$846 |
17.34% |
57.25 |
| BHPQP9 |
2026-02-06 11:12:31 |
21-May-2026 |
$51 |
$1.72 |
100 |
9 |
$172 |
3.53% |
$393 |
8.05% |
52.72 |
| BHPQX9 |
2026-02-04 11:09:37 |
21-May-2026 |
$52.01 |
$1.415 |
100 |
33 |
$141.5 |
2.9% |
$463.5 |
9.5% |
53.425 |
| BHPR29 |
2026-02-05 10:54:48 |
21-May-2026 |
$53 |
$1.16 |
100 |
200 |
$116 |
2.38% |
$537 |
11.01% |
54.16 |
| BHPSS9 |
2026-02-06 15:59:39 |
21-May-2026 |
$54 |
$0.93 |
100 |
50 |
$93 |
1.91% |
$614 |
12.58% |
54.93 |
| BHPSU9 |
2026-02-04 12:50:43 |
21-May-2026 |
$54.01 |
$0.93 |
100 |
31 |
$93 |
1.91% |
$615 |
12.61% |
54.94 |
| BHPSY9 |
2026-02-04 12:37:14 |
21-May-2026 |
$55.01 |
$0.745 |
100 |
2135 |
$74.5 |
1.53% |
$696.5 |
14.28% |
55.755 |
| BHPV69 |
2026-02-04 14:51:21 |
21-May-2026 |
$57 |
$0.465 |
100 |
8 |
$46.5 |
0.95% |
$867.5 |
17.78% |
57.465 |
| BHP2U8 |
2026-02-04 15:58:41 |
18-Jun-2026 |
$40.51 |
$8.66 |
100 |
323 |
$866 |
17.75% |
$38 |
0.78% |
49.17 |
| BHPKO9 |
2026-02-06 13:27:54 |
18-Jun-2026 |
$43 |
$6.685 |
100 |
212 |
$668.5 |
13.7% |
$89.5 |
1.83% |
49.685 |
| BHPKU9 |
2026-02-06 13:27:50 |
18-Jun-2026 |
$46 |
$4.48 |
100 |
840 |
$448 |
9.18% |
$169 |
3.46% |
50.48 |
| BHPQZ9 |
2026-02-06 14:49:53 |
18-Jun-2026 |
$56 |
$0.79 |
100 |
1630 |
$79 |
1.62% |
$800 |
16.4% |
56.79 |
| BHP0K8 |
2026-02-04 14:05:22 |
18-Jun-2026 |
$60.01 |
$0.33 |
100 |
40 |
$33 |
0.68% |
$1155 |
23.67% |
60.34 |
| BHPB27 |
2026-02-04 10:44:44 |
16-Jul-2026 |
$45 |
$5.39 |
100 |
30 |
$539 |
11.05% |
$160 |
3.28% |
50.39 |
| BHP2H8 |
2026-02-06 10:21:52 |
16-Jul-2026 |
$46 |
$4.77 |
100 |
124 |
$477 |
9.78% |
$198 |
4.06% |
50.77 |
| BHP3K8 |
2026-02-05 13:37:18 |
16-Jul-2026 |
$48.5 |
$3.4 |
100 |
10 |
$340 |
6.97% |
$311 |
6.37% |
51.9 |
| BHP4F8 |
2026-02-05 15:57:34 |
16-Jul-2026 |
$51 |
$2.33 |
100 |
55 |
$233 |
4.78% |
$454 |
9.31% |
53.33 |
| BHPTZ9 |
2026-02-06 13:29:55 |
17-Sep-2026 |
$51 |
$2.895 |
100 |
264 |
$289.5 |
5.93% |
$510.5 |
10.46% |
53.895 |
| BHP5K7 |
2026-02-05 10:35:39 |
17-Sep-2026 |
$53 |
$2.195 |
100 |
52 |
$219.5 |
4.5% |
$640.5 |
13.13% |
55.195 |
| BHP5F8 |
2026-02-04 11:34:22 |
17-Sep-2026 |
$54 |
$1.91 |
100 |
20 |
$191 |
3.91% |
$712 |
14.59% |
55.91 |
| BHP0N9 |
2026-02-04 15:52:42 |
17-Dec-2026 |
$44 |
$7.03 |
100 |
206 |
$703 |
14.41% |
$224 |
4.59% |
51.03 |
| BHPC69 |
2026-02-06 14:51:35 |
15-Jun-2028 |
$50 |
$6.395 |
100 |
322 |
$639.5 |
13.11% |
$760.5 |
15.59% |
56.395 |
| BHPKO7 |
2026-02-04 14:40:16 |
15-Jun-2028 |
$60 |
$3.22 |
100 |
10 |
$322 |
6.6% |
$1443 |
29.58% |
63.22 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.91 |
-0.19 |
28.91 |
29 |
28.58 |
29.15 |
28.56 |
905864 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLKI8 |
2026-02-05 11:16:21 |
19-Mar-2026 |
$30.01 |
$0.6 |
103 |
115 |
$61.8 |
2.08% |
$175.1 |
5.88% |
30.61 |
| BSLLJ8 |
2026-02-06 10:15:29 |
16-Apr-2026 |
$30.98 |
$0.41 |
103 |
45 |
$42.23 |
1.42% |
$255.44 |
8.58% |
31.39 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.88 |
-0.05 |
4.87 |
4.89 |
4.94 |
4.96 |
4.86 |
13263273 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSG67 |
2026-02-04 15:09:17 |
19-Feb-2026 |
$5 |
$0.03 |
100 |
86415 |
$3 |
0.61% |
$15 |
3.07% |
5.03 |
| TLSD27 |
2026-02-06 12:01:41 |
19-Mar-2026 |
$5 |
$0.035 |
100 |
1694 |
$3.5 |
0.72% |
$15.5 |
3.18% |
5.035 |
| TLSYV8 |
2026-02-05 13:41:27 |
19-Mar-2026 |
$5.01 |
$0.025 |
100 |
522 |
$2.5 |
0.51% |
$15.5 |
3.18% |
5.035 |
| TLSK48 |
2026-02-04 11:16:03 |
16-Apr-2026 |
$4.91 |
$0.075 |
100 |
1511 |
$7.5 |
1.54% |
$10.5 |
2.15% |
4.985 |
| TLSW78 |
2026-02-04 10:46:49 |
21-May-2026 |
$4.9 |
$0.11 |
100 |
820 |
$11 |
2.25% |
$13 |
2.66% |
5.01 |
| TLSNV7 |
2026-02-04 13:20:40 |
18-Jun-2026 |
$5 |
$0.08 |
100 |
3111 |
$8 |
1.64% |
$20 |
4.1% |
5.08 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.