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