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
|
48.94 |
-1.42 |
48.94 |
48.95 |
49.83 |
49.83 |
48.765 |
5902448 |
|
| 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 |
$1.075 |
100 |
15 |
$107.5 |
2.2% |
$63.5 |
1.3% |
49.575 |
| BHPCJ7 |
2026-02-06 13:58:43 |
12-Feb-2026 |
$49.5 |
$0.56 |
100 |
580 |
$56 |
1.14% |
$112 |
2.29% |
50.06 |
| BHPCL7 |
2026-02-06 13:31:30 |
12-Feb-2026 |
$50 |
$0.397 |
100 |
4389 |
$39.7 |
0.81% |
$145.7 |
2.98% |
50.397 |
| BHPCN7 |
2026-02-06 13:23:56 |
12-Feb-2026 |
$51 |
$0.19 |
100 |
2733 |
$19 |
0.39% |
$225 |
4.6% |
51.19 |
| BHPFP7 |
2026-02-05 11:30:27 |
12-Feb-2026 |
$51.01 |
$0.207 |
100 |
212 |
$20.7 |
0.42% |
$227.7 |
4.65% |
51.217 |
| BHPCZ7 |
2026-02-06 11:10:01 |
12-Feb-2026 |
$52 |
$0.084 |
100 |
2124 |
$8.4 |
0.17% |
$314.4 |
6.42% |
52.084 |
| BHPD27 |
2026-02-05 13:28:14 |
12-Feb-2026 |
$53 |
$0.1 |
100 |
1752 |
$10 |
0.2% |
$416 |
8.5% |
53.1 |
| BHPD47 |
2026-02-05 15:40:26 |
12-Feb-2026 |
$54 |
$0.1 |
100 |
1072 |
$10 |
0.2% |
$516 |
10.54% |
54.1 |
| BHPD67 |
2026-02-05 15:17:46 |
12-Feb-2026 |
$55 |
$0.1 |
100 |
520 |
$10 |
0.2% |
$616 |
12.59% |
55.1 |
| BHPFG9 |
2026-02-04 14:13:52 |
19-Feb-2026 |
$41 |
$8.08 |
100 |
1349 |
$808 |
16.51% |
$14 |
0.29% |
49.08 |
| BHPFO9 |
2026-02-05 10:12:05 |
19-Feb-2026 |
$42.5 |
$6.6 |
100 |
56 |
$660 |
13.49% |
$16 |
0.33% |
49.1 |
| BHPPT9 |
2026-02-03 14:15:56 |
19-Feb-2026 |
$43.51 |
$5.49 |
100 |
1055 |
$549 |
11.22% |
$6 |
0.12% |
49 |
| BHPFU9 |
2026-02-04 10:39:07 |
19-Feb-2026 |
$44 |
$5.095 |
100 |
911 |
$509.5 |
10.41% |
$15.5 |
0.32% |
49.095 |
| BHPFY9 |
2026-02-04 10:52:28 |
19-Feb-2026 |
$45 |
$4.2 |
100 |
4110 |
$420 |
8.58% |
$26 |
0.53% |
49.2 |
| BHP8F7 |
2026-02-04 11:18:46 |
19-Feb-2026 |
$45.01 |
$0.1 |
100 |
1491 |
$10 |
0.2% |
$-383 |
-7.83% |
45.11 |
| BHPKB9 |
2026-02-05 13:30:58 |
19-Feb-2026 |
$46.5 |
$2.905 |
100 |
1242 |
$290.5 |
5.94% |
$46.5 |
0.95% |
49.405 |
| BHPRQ8 |
2026-02-04 15:52:21 |
19-Feb-2026 |
$48 |
$1.77 |
100 |
1351 |
$177 |
3.62% |
$83 |
1.7% |
49.77 |
| BHP6N7 |
2026-02-06 12:07:49 |
19-Feb-2026 |
$49.01 |
$1.155 |
100 |
575 |
$115.5 |
2.36% |
$122.5 |
2.5% |
50.165 |
| BHPQD9 |
2026-02-06 13:24:04 |
19-Feb-2026 |
$49.5 |
$0.99 |
100 |
1044 |
$99 |
2.02% |
$155 |
3.17% |
50.49 |
| BHPS29 |
2026-02-05 13:35:44 |
19-Feb-2026 |
$50 |
$0.762 |
100 |
2014 |
$76.2 |
1.56% |
$182.2 |
3.72% |
50.762 |
| BHPTJ9 |
2026-02-03 12:39:05 |
19-Feb-2026 |
$51.01 |
$0.46 |
100 |
503 |
$46 |
0.94% |
$253 |
5.17% |
51.47 |
| BHPUT9 |
2026-02-06 10:21:38 |
19-Feb-2026 |
$52 |
$0.257 |
100 |
13556 |
$25.7 |
0.53% |
$331.7 |
6.78% |
52.257 |
| BHPUV9 |
2026-02-04 12:48:28 |
19-Feb-2026 |
$52.01 |
$0.265 |
100 |
1586 |
$26.5 |
0.54% |
$333.5 |
6.81% |
52.275 |
| BHP2X7 |
2026-02-05 13:28:36 |
19-Feb-2026 |
$53 |
$0.157 |
100 |
411 |
$15.7 |
0.32% |
$421.7 |
8.62% |
53.157 |
| BHP3F7 |
2026-02-06 10:17:59 |
19-Feb-2026 |
$53.01 |
$0.152 |
100 |
1100 |
$15.2 |
0.31% |
$422.2 |
8.63% |
53.162 |
| BHP6U7 |
2026-02-04 16:00:20 |
19-Feb-2026 |
$54 |
$0.092 |
100 |
312 |
$9.2 |
0.19% |
$515.2 |
10.53% |
54.092 |
| BHP7F7 |
2026-02-03 13:35:34 |
19-Feb-2026 |
$54.01 |
$0.097 |
100 |
300 |
$9.7 |
0.2% |
$516.7 |
10.56% |
54.107 |
| BHP7H7 |
2026-02-05 15:14:14 |
19-Feb-2026 |
$55 |
$0.057 |
100 |
640 |
$5.7 |
0.12% |
$611.7 |
12.5% |
55.057 |
| BHPL97 |
2026-02-04 15:00:40 |
19-Feb-2026 |
$56.01 |
$0.025 |
100 |
80 |
$2.5 |
0.05% |
$709.5 |
14.5% |
56.035 |
| BHPGM7 |
2026-02-04 14:30:53 |
19-Feb-2026 |
$57 |
$0.08 |
100 |
190 |
$8 |
0.16% |
$814 |
16.63% |
57.08 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
29.04 |
-0.06 |
29.03 |
29.05 |
28.58 |
29.15 |
28.56 |
264753 |
|
| 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 |
$0.454 |
103 |
7 |
$46.76 |
1.56% |
$146.67 |
4.9% |
30.464 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
4.875 |
-0.055 |
4.87 |
4.88 |
4.94 |
4.96 |
4.86 |
5305251 |
|
| 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 |
0.62% |
$15.5 |
3.18% |
5.03 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.