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 |
| 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 |
|
| 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 |
|
| 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 |
| 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 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.