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 |
| BHPM59 |
2026-02-06 12:34:53 |
19-Mar-2026 |
$42 |
$7.215 |
100 |
897 |
$721.5 |
14.74% |
$27.5 |
0.56% |
49.215 |
| BHPMQ9 |
2026-02-06 10:27:59 |
19-Mar-2026 |
$47 |
$2.952 |
100 |
269 |
$295.2 |
6.03% |
$101.2 |
2.07% |
49.952 |
| BHPMS9 |
2026-02-06 12:10:31 |
19-Mar-2026 |
$48 |
$2.31 |
100 |
633 |
$231 |
4.72% |
$137 |
2.8% |
50.31 |
| BHPSF9 |
2026-02-06 10:52:32 |
19-Mar-2026 |
$49 |
$1.8 |
100 |
2104 |
$180 |
3.68% |
$186 |
3.8% |
50.8 |
| BHPWL8 |
2026-02-04 13:09:50 |
19-Mar-2026 |
$49.01 |
$1.54 |
100 |
1026 |
$154 |
3.15% |
$161 |
3.29% |
50.55 |
| BHPZC9 |
2026-02-04 14:31:51 |
19-Mar-2026 |
$50 |
$1.342 |
100 |
1021 |
$134.2 |
2.74% |
$240.2 |
4.91% |
51.342 |
| BHPS89 |
2026-02-05 12:30:08 |
19-Mar-2026 |
$51 |
$1.045 |
100 |
658 |
$104.5 |
2.14% |
$310.5 |
6.34% |
52.045 |
| BHPSA9 |
2026-02-04 13:04:10 |
19-Mar-2026 |
$51.01 |
$0.865 |
100 |
376 |
$86.5 |
1.77% |
$293.5 |
6% |
51.875 |
| BHPTL9 |
2026-02-05 13:46:18 |
19-Mar-2026 |
$52 |
$0.697 |
100 |
596 |
$69.7 |
1.42% |
$375.7 |
7.68% |
52.697 |
| BHPTN9 |
2026-02-03 10:53:12 |
19-Mar-2026 |
$52.01 |
$0.645 |
100 |
3220 |
$64.5 |
1.32% |
$371.5 |
7.59% |
52.655 |
| BHPUZ9 |
2026-02-05 10:28:19 |
19-Mar-2026 |
$53.01 |
$0.467 |
100 |
6031 |
$46.7 |
0.95% |
$453.7 |
9.27% |
53.477 |
| BHP3H7 |
2026-02-05 13:26:54 |
19-Mar-2026 |
$54 |
$0.355 |
100 |
137 |
$35.5 |
0.73% |
$541.5 |
11.06% |
54.355 |
| BHP3K7 |
2026-02-05 14:33:53 |
19-Mar-2026 |
$54.01 |
$0.33 |
100 |
43 |
$33 |
0.67% |
$540 |
11.03% |
54.34 |
| BHP7N7 |
2026-02-05 16:17:54 |
19-Mar-2026 |
$55 |
$0.252 |
100 |
270 |
$25.2 |
0.51% |
$631.2 |
12.9% |
55.252 |
| BHP7U7 |
2026-02-04 12:38:47 |
19-Mar-2026 |
$55.01 |
$0.235 |
100 |
1 |
$23.5 |
0.48% |
$630.5 |
12.88% |
55.245 |
| BHP1N8 |
2026-02-06 12:14:03 |
19-Mar-2026 |
$56 |
$0.172 |
100 |
14 |
$17.2 |
0.35% |
$723.2 |
14.78% |
56.172 |
|
| 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 |
| BSLKI8 |
2026-02-05 11:16:21 |
19-Mar-2026 |
$30.01 |
$0.649 |
103 |
115 |
$66.85 |
2.23% |
$166.76 |
5.58% |
30.659 |
|
| 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 |
| TLSD27 |
2026-02-06 12:01:41 |
19-Mar-2026 |
$5 |
$0.032 |
100 |
1694 |
$3.2 |
0.66% |
$15.7 |
3.22% |
5.032 |
| TLSYV8 |
2026-02-05 13:41:27 |
19-Mar-2026 |
$5.01 |
$0.025 |
100 |
522 |
$2.5 |
0.51% |
$16 |
3.28% |
5.035 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.