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
|
49.18 |
-1.18 |
49.17 |
49.19 |
49.83 |
49.83 |
48.9 |
3889248 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPCF7 |
2026-02-03 15:31:01 |
12-Feb-2026 |
$48.5 |
$1.22 |
100 |
15 |
$122 |
2.48% |
$54 |
1.1% |
49.72 |
| BHPCJ7 |
2026-02-06 11:22:31 |
12-Feb-2026 |
$49.5 |
$0.687 |
100 |
580 |
$68.7 |
1.4% |
$100.7 |
2.05% |
50.187 |
| BHPCL7 |
2026-02-06 10:51:21 |
12-Feb-2026 |
$50 |
$0.485 |
100 |
4389 |
$48.5 |
0.99% |
$130.5 |
2.65% |
50.485 |
| BHPCN7 |
2026-02-05 15:10:05 |
12-Feb-2026 |
$51 |
$0.23 |
100 |
2733 |
$23 |
0.47% |
$205 |
4.17% |
51.23 |
| BHPFP7 |
2026-02-05 11:30:27 |
12-Feb-2026 |
$51.01 |
$0.245 |
100 |
212 |
$24.5 |
0.5% |
$207.5 |
4.22% |
51.255 |
| BHPCZ7 |
2026-02-06 11:10:01 |
12-Feb-2026 |
$52 |
$0.097 |
100 |
2124 |
$9.7 |
0.2% |
$291.7 |
5.93% |
52.097 |
| BHPD27 |
2026-02-05 13:28:14 |
12-Feb-2026 |
$53 |
$0.052 |
100 |
1752 |
$5.2 |
0.11% |
$387.2 |
7.87% |
53.052 |
| BHPD47 |
2026-02-05 15:40:26 |
12-Feb-2026 |
$54 |
$0.1 |
100 |
1072 |
$10 |
0.2% |
$492 |
10% |
54.1 |
| BHPD67 |
2026-02-05 15:17:46 |
12-Feb-2026 |
$55 |
$0.1 |
100 |
520 |
$10 |
0.2% |
$592 |
12.04% |
55.1 |
| BHPFG9 |
2026-02-04 14:13:52 |
19-Feb-2026 |
$41 |
$8.225 |
100 |
1349 |
$822.5 |
16.72% |
$4.5 |
0.09% |
49.225 |
| BHPFO9 |
2026-02-05 10:12:05 |
19-Feb-2026 |
$42.5 |
$6.744 |
100 |
56 |
$674.4 |
13.71% |
$6.4 |
0.13% |
49.244 |
| BHPPT9 |
2026-02-03 14:15:56 |
19-Feb-2026 |
$43.51 |
$5.685 |
100 |
1055 |
$568.5 |
11.56% |
$1.5 |
0.03% |
49.195 |
| BHPFU9 |
2026-02-04 10:39:07 |
19-Feb-2026 |
$44 |
$5.314 |
100 |
911 |
$531.4 |
10.81% |
$13.4 |
0.27% |
49.314 |
| BHPFY9 |
2026-02-04 10:52:28 |
19-Feb-2026 |
$45 |
$4.33 |
100 |
4110 |
$433 |
8.8% |
$15 |
0.31% |
49.33 |
| BHP8F7 |
2026-02-04 11:18:46 |
19-Feb-2026 |
$45.01 |
$0.1 |
100 |
1491 |
$10 |
0.2% |
$-407 |
-8.28% |
45.11 |
| BHPKB9 |
2026-02-05 13:30:58 |
19-Feb-2026 |
$46.5 |
$3.035 |
100 |
1242 |
$303.5 |
6.17% |
$35.5 |
0.72% |
49.535 |
| BHPRQ8 |
2026-02-04 15:52:21 |
19-Feb-2026 |
$48 |
$1.94 |
100 |
1351 |
$194 |
3.94% |
$76 |
1.55% |
49.94 |
| BHP6N7 |
2026-02-06 11:15:59 |
19-Feb-2026 |
$49.01 |
$1.355 |
100 |
575 |
$135.5 |
2.76% |
$118.5 |
2.41% |
50.365 |
| BHPS29 |
2026-02-05 13:35:44 |
19-Feb-2026 |
$50 |
$0.835 |
100 |
2014 |
$83.5 |
1.7% |
$165.5 |
3.37% |
50.835 |
| BHPTJ9 |
2026-02-03 12:39:05 |
19-Feb-2026 |
$51.01 |
$0.547 |
100 |
503 |
$54.7 |
1.11% |
$237.7 |
4.83% |
51.557 |
| BHPUT9 |
2026-02-06 10:21:38 |
19-Feb-2026 |
$52 |
$0.312 |
100 |
13556 |
$31.2 |
0.63% |
$313.2 |
6.37% |
52.312 |
| BHPUV9 |
2026-02-04 12:48:28 |
19-Feb-2026 |
$52.01 |
$0.334 |
100 |
1586 |
$33.4 |
0.68% |
$316.4 |
6.43% |
52.344 |
| BHP2X7 |
2026-02-05 13:28:36 |
19-Feb-2026 |
$53 |
$0.185 |
100 |
411 |
$18.5 |
0.38% |
$400.5 |
8.14% |
53.185 |
| BHP3F7 |
2026-02-06 10:17:59 |
19-Feb-2026 |
$53.01 |
$0.192 |
100 |
1100 |
$19.2 |
0.39% |
$402.2 |
8.18% |
53.202 |
| BHP6U7 |
2026-02-04 16:00:20 |
19-Feb-2026 |
$54 |
$0.107 |
100 |
312 |
$10.7 |
0.22% |
$492.7 |
10.02% |
54.107 |
| BHP7F7 |
2026-02-03 13:35:34 |
19-Feb-2026 |
$54.01 |
$0.112 |
100 |
300 |
$11.2 |
0.23% |
$494.2 |
10.05% |
54.122 |
| BHP7H7 |
2026-02-05 15:14:14 |
19-Feb-2026 |
$55 |
$0.062 |
100 |
640 |
$6.2 |
0.13% |
$588.2 |
11.96% |
55.062 |
| BHPL97 |
2026-02-04 15:00:40 |
19-Feb-2026 |
$56.01 |
$0.03 |
100 |
80 |
$3 |
0.06% |
$686 |
13.95% |
56.04 |
| BHPGM7 |
2026-02-04 14:30:53 |
19-Feb-2026 |
$57 |
$0.08 |
100 |
190 |
$8 |
0.16% |
$790 |
16.06% |
57.08 |
| BHPM59 |
2026-02-05 15:20:02 |
19-Mar-2026 |
$42 |
$7.359 |
100 |
897 |
$735.9 |
14.96% |
$17.9 |
0.36% |
49.359 |
| BHPMQ9 |
2026-02-06 10:27:59 |
19-Mar-2026 |
$47 |
$3.065 |
100 |
269 |
$306.5 |
6.23% |
$88.5 |
1.8% |
50.065 |
| BHPMS9 |
2026-02-06 10:28:50 |
19-Mar-2026 |
$48 |
$2.482 |
100 |
633 |
$248.2 |
5.05% |
$130.2 |
2.65% |
50.482 |
| BHPSF9 |
2026-02-06 10:52:32 |
19-Mar-2026 |
$49 |
$1.902 |
100 |
2104 |
$190.2 |
3.87% |
$172.2 |
3.5% |
50.902 |
| BHPWL8 |
2026-02-04 13:09:50 |
19-Mar-2026 |
$49.01 |
$1.72 |
100 |
1026 |
$172 |
3.5% |
$155 |
3.15% |
50.73 |
| BHPZC9 |
2026-02-04 14:31:51 |
19-Mar-2026 |
$50 |
$1.432 |
100 |
1021 |
$143.2 |
2.91% |
$225.2 |
4.58% |
51.432 |
| BHPS89 |
2026-02-05 12:30:08 |
19-Mar-2026 |
$51 |
$1.04 |
100 |
658 |
$104 |
2.11% |
$286 |
5.82% |
52.04 |
| BHPSA9 |
2026-02-04 13:04:10 |
19-Mar-2026 |
$51.01 |
$0.967 |
100 |
376 |
$96.7 |
1.97% |
$279.7 |
5.69% |
51.977 |
| BHPTL9 |
2026-02-05 13:46:18 |
19-Mar-2026 |
$52 |
$0.745 |
100 |
596 |
$74.5 |
1.51% |
$356.5 |
7.25% |
52.745 |
| BHPTN9 |
2026-02-03 10:53:12 |
19-Mar-2026 |
$52.01 |
$0.72 |
100 |
3220 |
$72 |
1.46% |
$355 |
7.22% |
52.73 |
| BHPUZ9 |
2026-02-05 10:28:19 |
19-Mar-2026 |
$53.01 |
$0.517 |
100 |
6031 |
$51.7 |
1.05% |
$434.7 |
8.84% |
53.527 |
| BHP3H7 |
2026-02-05 13:26:54 |
19-Mar-2026 |
$54 |
$0.392 |
100 |
137 |
$39.2 |
0.8% |
$521.2 |
10.6% |
54.392 |
| BHP3K7 |
2026-02-05 14:33:53 |
19-Mar-2026 |
$54.01 |
$0.365 |
100 |
43 |
$36.5 |
0.74% |
$519.5 |
10.56% |
54.375 |
| BHP7N7 |
2026-02-05 16:17:54 |
19-Mar-2026 |
$55 |
$0.28 |
100 |
270 |
$28 |
0.57% |
$610 |
12.4% |
55.28 |
| BHP7U7 |
2026-02-04 12:38:47 |
19-Mar-2026 |
$55.01 |
$0.265 |
100 |
1 |
$26.5 |
0.54% |
$609.5 |
12.39% |
55.275 |
| BHP1N8 |
2026-02-04 16:02:17 |
19-Mar-2026 |
$56 |
$0.187 |
100 |
14 |
$18.7 |
0.38% |
$700.7 |
14.25% |
56.187 |
| BHPE87 |
2026-02-04 14:24:14 |
16-Apr-2026 |
$45 |
$4.8 |
100 |
551 |
$480 |
9.76% |
$62 |
1.26% |
49.8 |
| BHPEF7 |
2026-02-04 14:30:23 |
16-Apr-2026 |
$45.5 |
$4.415 |
100 |
172 |
$441.5 |
8.98% |
$73.5 |
1.49% |
49.915 |
| BHPEJ7 |
2026-02-04 14:33:58 |
16-Apr-2026 |
$46.5 |
$3.679 |
100 |
174 |
$367.9 |
7.48% |
$99.9 |
2.03% |
50.179 |
| BHPEL7 |
2026-02-05 10:13:46 |
16-Apr-2026 |
$47 |
$3.349 |
100 |
384 |
$334.9 |
6.81% |
$116.9 |
2.38% |
50.349 |
| BHPSO9 |
2026-02-04 15:21:43 |
16-Apr-2026 |
$52 |
$1.085 |
100 |
304 |
$108.5 |
2.21% |
$390.5 |
7.94% |
53.085 |
| BHPTP9 |
2026-02-04 16:18:04 |
16-Apr-2026 |
$53 |
$0.835 |
100 |
265 |
$83.5 |
1.7% |
$465.5 |
9.47% |
53.835 |
| BHPV29 |
2026-02-04 15:01:38 |
16-Apr-2026 |
$54 |
$0.642 |
100 |
620 |
$64.2 |
1.31% |
$546.2 |
11.11% |
54.642 |
| BHPV49 |
2026-02-05 10:28:42 |
16-Apr-2026 |
$54.01 |
$0.635 |
100 |
16 |
$63.5 |
1.29% |
$546.5 |
11.11% |
54.645 |
| BHP8U7 |
2026-02-05 15:56:56 |
16-Apr-2026 |
$56 |
$0.367 |
100 |
41 |
$36.7 |
0.75% |
$718.7 |
14.61% |
56.367 |
| BHP9U7 |
2026-02-04 12:40:33 |
16-Apr-2026 |
$57.01 |
$0.2 |
100 |
10 |
$20 |
0.41% |
$803 |
16.33% |
57.21 |
| BHPS98 |
2026-02-03 11:52:07 |
21-May-2026 |
$48 |
$3.175 |
100 |
334 |
$317.5 |
6.46% |
$199.5 |
4.06% |
51.175 |
| BHPQP9 |
2026-02-06 11:12:31 |
21-May-2026 |
$51 |
$1.859 |
100 |
9 |
$185.9 |
3.78% |
$367.9 |
7.48% |
52.859 |
| BHPQX9 |
2026-02-04 11:09:37 |
21-May-2026 |
$52.01 |
$1.535 |
100 |
33 |
$153.5 |
3.12% |
$436.5 |
8.88% |
53.545 |
| BHPR29 |
2026-02-05 10:54:48 |
21-May-2026 |
$53 |
$1.252 |
100 |
200 |
$125.2 |
2.55% |
$507.2 |
10.31% |
54.252 |
| BHPSS9 |
2026-02-06 10:35:10 |
21-May-2026 |
$54 |
$1.055 |
100 |
50 |
$105.5 |
2.15% |
$587.5 |
11.95% |
55.055 |
| BHPSU9 |
2026-02-04 12:50:43 |
21-May-2026 |
$54.01 |
$1 |
100 |
31 |
$100 |
2.03% |
$583 |
11.85% |
55.01 |
| BHPSY9 |
2026-02-04 12:37:14 |
21-May-2026 |
$55.01 |
$0.86 |
100 |
2135 |
$86 |
1.75% |
$669 |
13.6% |
55.87 |
| BHPV69 |
2026-02-04 14:51:21 |
21-May-2026 |
$57 |
$0.512 |
100 |
8 |
$51.2 |
1.04% |
$833.2 |
16.94% |
57.512 |
| BHP2U8 |
2026-02-04 15:58:41 |
18-Jun-2026 |
$40.51 |
$8.795 |
100 |
323 |
$879.5 |
17.88% |
$12.5 |
0.25% |
49.305 |
| BHPKU9 |
2026-02-06 11:16:38 |
18-Jun-2026 |
$46 |
$4.73 |
100 |
840 |
$473 |
9.62% |
$155 |
3.15% |
50.73 |
| BHPQZ9 |
2026-02-04 15:56:46 |
18-Jun-2026 |
$56 |
$0.86 |
100 |
1630 |
$86 |
1.75% |
$768 |
15.62% |
56.86 |
| BHP0K8 |
2026-02-04 14:05:22 |
18-Jun-2026 |
$60.01 |
$0.405 |
100 |
40 |
$40.5 |
0.82% |
$1123.5 |
22.84% |
60.415 |
| BHPB27 |
2026-02-04 10:44:44 |
16-Jul-2026 |
$45 |
$5.64 |
100 |
30 |
$564 |
11.47% |
$146 |
2.97% |
50.64 |
| BHP2H8 |
2026-02-06 10:21:52 |
16-Jul-2026 |
$46 |
$4.975 |
100 |
124 |
$497.5 |
10.12% |
$179.5 |
3.65% |
50.975 |
| BHP3K8 |
2026-02-05 13:37:18 |
16-Jul-2026 |
$48.5 |
$3.625 |
100 |
10 |
$362.5 |
7.37% |
$294.5 |
5.99% |
52.125 |
| BHP4F8 |
2026-02-05 15:57:34 |
16-Jul-2026 |
$51 |
$2.5 |
100 |
55 |
$250 |
5.08% |
$432 |
8.78% |
53.5 |
| BHP4H8 |
2026-02-03 14:01:04 |
16-Jul-2026 |
$52 |
$2.11 |
100 |
13 |
$211 |
4.29% |
$493 |
10.02% |
54.11 |
| BHPTZ9 |
2026-02-06 11:21:23 |
17-Sep-2026 |
$51 |
$2.915 |
100 |
264 |
$291.5 |
5.93% |
$473.5 |
9.63% |
53.915 |
| BHPVK9 |
2026-02-03 11:14:11 |
17-Sep-2026 |
$52 |
$2.54 |
100 |
60 |
$254 |
5.16% |
$536 |
10.9% |
54.54 |
| BHP5K7 |
2026-02-05 10:35:39 |
17-Sep-2026 |
$53 |
$2.195 |
100 |
52 |
$219.5 |
4.46% |
$601.5 |
12.23% |
55.195 |
| BHP5F8 |
2026-02-04 11:34:22 |
17-Sep-2026 |
$54 |
$1.9 |
100 |
20 |
$190 |
3.86% |
$672 |
13.66% |
55.9 |
| BHP0N9 |
2026-02-04 15:52:42 |
17-Dec-2026 |
$44 |
$7.23 |
100 |
206 |
$723 |
14.7% |
$205 |
4.17% |
51.23 |
| BHPKO7 |
2026-02-04 14:40:16 |
15-Jun-2028 |
$60 |
$3.395 |
100 |
10 |
$339.5 |
6.9% |
$1421.5 |
28.9% |
63.395 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
28.84 |
-0.26 |
28.83 |
28.85 |
28.58 |
28.9 |
28.56 |
141291 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLJN8 |
2026-02-03 14:04:22 |
19-Feb-2026 |
$30.01 |
$0.38 |
103 |
7 |
$39.14 |
1.32% |
$159.65 |
5.37% |
30.39 |
| BSLKI8 |
2026-02-05 11:16:21 |
19-Mar-2026 |
$30.01 |
$0.57 |
103 |
115 |
$58.71 |
1.98% |
$179.22 |
6.03% |
30.58 |
| BSLLJ8 |
2026-02-06 10:15:29 |
16-Apr-2026 |
$30.98 |
$0.35 |
103 |
45 |
$36.05 |
1.21% |
$256.47 |
8.63% |
31.33 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.9 |
-0.03 |
4.89 |
4.9 |
4.94 |
4.96 |
4.89 |
3556682 |
|
| 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 |
$0.035 |
100 |
86415 |
$3.5 |
0.71% |
$13.5 |
2.76% |
5.035 |
| TLSD27 |
2026-02-04 15:57:48 |
19-Mar-2026 |
$5 |
$0.042 |
100 |
1694 |
$4.2 |
0.86% |
$14.2 |
2.9% |
5.042 |
| TLSYV8 |
2026-02-05 13:41:27 |
19-Mar-2026 |
$5.01 |
$0.03 |
100 |
522 |
$3 |
0.61% |
$14 |
2.86% |
5.04 |
| TLSK48 |
2026-02-04 11:16:03 |
16-Apr-2026 |
$4.91 |
$0.077 |
100 |
1511 |
$7.7 |
1.57% |
$8.7 |
1.78% |
4.987 |
| TLSW78 |
2026-02-04 10:46:49 |
21-May-2026 |
$4.9 |
$0.115 |
100 |
820 |
$11.5 |
2.35% |
$11.5 |
2.35% |
5.015 |
| TLSP87 |
2026-02-03 14:50:23 |
18-Jun-2026 |
$4.61 |
$0.305 |
100 |
110 |
$30.5 |
6.22% |
$1.5 |
0.31% |
4.915 |
| TLSNV7 |
2026-02-04 13:20:40 |
18-Jun-2026 |
$5 |
$0.087 |
100 |
3111 |
$8.7 |
1.78% |
$18.7 |
3.82% |
5.087 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.