Search More Clear All Compare    

   

 

 

DW หุ้นอ้างอิง ประเภท ผู้ออก ราคา
ใช้สิทธิ
วันซื้อขาย
วันสุดท้าย
ราคา
DW
(Offer)
Delta
(%)
สถานะ
DW
(%)
Effective
Gearing
Implied
Vol.
(%)
อายุ
(วัน)
                       
AAV11C1910A
AAV
Call
KS
5.100
31/10/62
0.01
3.5580
-46.67 OTM
8.8
152.3
16
ADVA11C1910A
ADVANC
Call
KS
198.754
31/10/62
1.52
100.0000
18.74 ITM
6.4
0.0
16
ADVA11C2006A
ADVANC
Call
KS
284.000
30/06/63
0.29
31.0802
-16.90 OTM
6.7
31.4
259
ADVA11P1910A
ADVANC
Put
KS
132.664
31/10/62
0.01
-0.5702
-77.89 OTM
12.1
114.1
16
ADVA11P2005A
ADVANC
Put
KS
167.025
29/05/63
0.17
-9.8212
-41.30 OTM
5.8
40.0
229
AMAT11C2001A
AMATA
Call
KS
25.851
31/01/63
0.50
53.8903
-2.32 OTM
4.8
55.5
110
AMAT11C2004A
AMATA
Call
KS
31.000
30/04/63
0.17
38.7369
-18.55 OTM
4.4
53.3
198
AOT11C2004A
AOT
Call
KS
78.000
30/04/63
0.75
55.0241
-1.60 OTM
5.1
36.8
198
AOT11P2004A
AOT
Put
KS
52.000
30/04/63
0.13
-6.3123
-47.60 OTM
7.0
39.2
198
AP11C2001A
AP
Call
KS
8.212
31/01/63
0.10
26.7345
-19.02 OTM
6.9
49.5
110
BANP11C2004A
BANPU
Call
KS
17.313
30/04/63
0.07
18.2535
-30.69 OTM
6.4
44.4
198
BBL11C2001A
BBL
Call
KS
245.606
31/01/63
0.02
6.0445
-32.00 OTM
11.1
41.8
110
BBL11C2005A
BBL
Call
KS
212.448
29/05/63
0.21
20.0168
-21.39 OTM
8.5
29.5
229
BBL11P2001A
BBL
Put
KS
163.415
31/01/63
0.55
-40.4589
-2.19 OTM
5.3
42.2
110
BCH11C2001A
BCH
Call
KS
19.544
31/01/63
0.14
29.7683
-18.65 OTM
6.2
54.0
110
BCP11C2004A
BCP
Call
KS
34.572
30/04/63
0.06
18.6389
-26.24 OTM
7.3
38.0
198
BCPG11C1910A
BCPG
Call
KS
19.647
31/10/62
0.09
35.6007
-4.82 OTM
13.8
54.1
16
BDMS11C2001A
BDMS
Call
KS
27.738
31/01/63
0.24
33.1716
-15.64 OTM
6.2
51.9
110
BDMS11P2002A
BDMS
Put
KS
20.389
28/02/63
0.39
-25.7652
-14.77 OTM
4.9
47.5
138
BEAU11C1911A
BEAUTY
Call
KS
8.370
29/11/62
0.01
6.6948
-75.39 OTM
4.0
208.8
47
BEM11C2001A
BEM
Call
KS
12.331
31/01/63
0.09
31.6523
-13.23 OTM
7.6
41.8
110
BEM11C2003A
BEM
Call
KS
12.929
31/03/63
0.13
33.4694
-17.24 OTM
5.8
45.0
168
BGRI11C2006A
BGRIM
Call
KS
49.000
30/06/63
0.70
60.5772
1.02 ITM
3.6
46.8
259
BH11C2002A
BH
Call
KS
211.287
28/02/63
0.02
3.9475
-41.55 OTM
9.8
45.4
138
BJC11C2001A
BJC
Call
KS
58.420
31/01/63
0.21
36.0089
-12.27 OTM
6.6
46.8
110
BPP11C1910A
BPP
Call
KS
26.915
31/10/62
0.01
3.9167
-30.15 OTM
13.8
91.9
16
BTS11C1910A
BTS
Call
KS
10.878
31/10/62
1.36
100.0000
25.94 ITM
5.0
0.0
16
BTS11C2003A
BTS
Call
KS
13.720
31/03/63
0.37
57.3853
-0.15 OTM
4.5
45.3
168
CBG11C1911A
CBG
Call
KS
42.766
29/11/62
2.38
97.3918
86.48 ITM
2.1
99.2
47
CBG11C2002A
CBG
Call
KS
94.379
28/02/63
0.68
46.4164
-15.50 OTM
3.5
78.5
138
CENT11C2004A
CENTEL
Call
KS
42.750
30/04/63
0.13
28.5000
-27.49 OTM
4.9
54.0
198
CHG11C1911A
CHG
Call
KS
2.342
29/11/62
0.30
71.6656
9.31 ITM
5.7
54.1
47
CK11C1911A
CK
Call
KS
29.902
29/11/62
0.02
12.6847
-22.75 OTM
10.7
57.3
47
CKP11C1910A
CKP
Call
KS
6.119
31/10/62
0.10
51.6387
-0.31 OTM
11.3
55.8
16
COM711C2004A
COM7
Call
KS
30.750
30/04/63
0.29
49.4366
-10.57 OTM
3.8
57.8
198
CPAL11C2006A
CPALL
Call
KS
100.500
30/06/63
0.42
31.6771
-19.15 OTM
5.8
36.3
259
CPF11C1910A
CPF
Call
KS
29.381
31/10/62
0.05
17.1802
-8.95 OTM
20.9
44.5
16
CPF11C2004A
CPF
Call
KS
33.500
30/04/63
0.09
25.8513
-20.15 OTM
7.0
36.4
198
CPN11C1910A
CPN
Call
KS
89.875
31/10/62
0.01
2.6324
-29.62 OTM
16.1
82.5
16
CPN11C2006A
CPN
Call
KS
82.500
30/06/63
0.29
27.7662
-23.33 OTM
5.8
38.7
259
DTAC11C2002A
DTAC
Call
KS
59.713
28/02/63
0.65
58.8606
0.48 ITM
3.8
60.7
138
EA11C1911A
EA
Call
KS
56.199
29/11/62
0.29
44.7893
-9.25 OTM
4.9
89.9
47
ERW11C2001A
ERW
Call
KS
8.692
31/01/63
0.04
14.5754
-35.00 OTM
6.5
63.4
110
ESSO11C2002A
ESSO
Call
KS
13.081
28/02/63
0.03
13.4257
-42.66 OTM
5.6
67.9
138
GLOB11C2002A
GLOBAL
Call
KS
18.800
28/02/63
0.20
36.1194
-18.62 OTM
4.8
59.6
138
GPSC11C2006A
GPSC
Call
KS
82.000
30/06/63
1.17
63.0361
2.74 ITM
3.0
56.5
259
GULF11C2003A
GULF
Call
KS
125.000
31/03/63
1.82
86.6218
36.00 ITM
2.9
49.8
168
GULF11C2006A
GULF
Call
KS
188.000
30/06/63
0.88
49.5448
-9.57 OTM
4.0
46.6
259
GUNK11C1911A
GUNKUL
Call
KS
2.907
29/11/62
0.25
59.6298
2.51 ITM
6.8
51.6
47
HANA11C1911A
HANA
Call
KS
39.100
29/11/62
0.01
6.2045
-28.39 OTM
12.3
56.4
47
HMPR11C2003A
HMPRO
Call
KS
19.024
31/03/63
0.25
41.0068
-11.69 OTM
5.5
44.0
168
INTU11C2001A
INTUCH
Call
KS
62.122
31/01/63
0.79
72.4422
10.67 ITM
5.0
41.3
110
IRPC11C2001A
IRPC
Call
KS
7.000
31/01/63
0.01
4.5317
-50.00 OTM
7.6
67.2
110
IRPC11C2005A
IRPC
Call
KS
5.800
29/05/63
0.06
11.4420
-39.66 OTM
6.7
44.5
229
IVL11C1911A
IVL
Call
KS
55.373
29/11/62
0.01
3.8296
-42.21 OTM
9.7
79.6
47
IVL11C2005A
IVL
Call
KS
46.561
29/05/63
0.11
23.2951
-31.27 OTM
5.3
48.8
229
KCE11C2004A
KCE
Call
KS
20.878
30/04/63
0.32
41.8560
-26.72 OTM
3.2
79.8
198
KKP11C1911A
KKP
Call
KS
76.560
29/11/62
0.10
22.3271
-12.16 OTM
12.3
42.3
47
KTB11C2004A
KTB
Call
KS
23.100
30/04/63
0.07
15.2001
-27.71 OTM
8.1
36.0
198
KTB11C2006A
KTB
Call
KS
21.300
30/06/63
0.20
29.2492
-21.60 OTM
5.8
37.6
259
KTC11C1911A
KTC
Call
KS
35.756
29/11/62
0.50
70.4651
13.97 ITM
3.3
109.4
47
LH11C1911A
LH
Call
KS
11.491
29/11/62
0.03
18.7619
-13.85 OTM
12.9
42.4
47
MEGA11C1910A
MEGA
Call
KS
35.169
31/10/62
0.02
14.1533
-15.41 OTM
14.4
69.2
16
MINT11C1910A
MINT
Call
KS
41.307
31/10/62
0.01
8.0204
-11.64 OTM
26.9
40.4
16
MTC11C2002A
MTC
Call
KS
53.475
28/02/63
0.85
71.4007
13.14 ITM
3.6
54.3
138
OSP11C2005A
OSP
Call
KS
44.076
29/05/63
0.36
48.1255
-10.38 OTM
4.1
48.9
229
PTG11C2003A
PTG
Call
KS
16.400
31/03/63
0.83
72.9778
18.29 ITM
2.7
71.2
168
PTG11C2005A
PTG
Call
KS
24.000
29/05/63
0.46
46.2113
-19.17 OTM
3.2
67.8
229
PTT11C2004A
PTT
Call
KS
55.143
30/04/63
0.19
30.5271
-18.85 OTM
6.1
40.0
198
PTTE11C1910A
PTTEP
Call
KS
133.928
31/10/62
0.04
15.7478
-11.15 OTM
18.1
52.7
16
PTTG11C2004A
PTTGC
Call
KS
71.629
30/04/63
0.13
20.2725
-29.50 OTM
6.2
45.3
198
QH11C1910A
QH
Call
KS
3.115
31/10/62
0.01
7.8002
-15.89 OTM
19.9
55.5
16
ROBI11C2003A
ROBINS
Call
KS
70.000
31/03/63
0.52
48.8450
-7.14 OTM
4.7
48.0
168
RS11C1911A
RS
Call
KS
18.954
29/11/62
0.13
32.3115
-18.22 OTM
5.6
89.4
47
SAWA11C2003A
SAWAD
Call
KS
60.000
31/03/63
0.88
64.0337
4.17 ITM
2.8
75.9
168
SCB11C1910A
SCB
Call
KS
158.013
31/10/62
0.01
3.3822
-25.64 OTM
17.3
73.9
16
SCB11C2005A
SCB
Call
KS
161.983
29/05/63
0.15
19.1851
-27.46 OTM
6.9
37.5
229
SCB11C2006A
SCB
Call
KS
149.500
30/06/63
0.29
29.7631
-21.40 OTM
5.7
37.9
259
SCB11P1910A
SCB
Put
KS
105.341
31/10/62
0.04
-8.8741
-11.54 OTM
24.7
40.3
16
SCB11P2005A
SCB
Put
KS
108.153
29/05/63
1.00
-32.4779
-8.64 OTM
3.5
44.5
229
SCC11C2003A
SCC
Call
KS
540.876
31/03/63
0.04
9.0239
-31.78 OTM
9.4
37.2
168
SCC11C2006A
SCC
Call
KS
490.000
30/06/63
0.13
21.8793
-24.69 OTM
6.9
34.0
259
SGP11C1911A
SGP
Call
KS
12.182
29/11/62
0.03
15.7090
-26.12 OTM
8.1
73.6
47
SIRI11C1911A
SIRI
Call
KS
1.448
29/11/62
0.02
11.3585
-17.82 OTM
14.5
42.1
47
SPAL11C1910A
SPALI
Call
KS
21.542
31/10/62
0.01
5.7382
-16.91 OTM
21.6
53.7
16
SPRC11C2005A
SPRC
Call
KS
11.828
29/05/63
0.08
27.6328
-27.71 OTM
5.0
49.1
229
STA11C2005A
STA
Call
KS
13.800
29/05/63
0.24
46.0044
-18.84 OTM
3.3
66.4
229
STEC11C2001A
STEC
Call
KS
26.886
31/01/63
0.14
24.5200
-21.89 OTM
6.7
52.9
110
TASC11C2002A
TASCO
Call
KS
18.002
28/02/63
0.90
77.6352
19.43 ITM
3.6
50.3
138
TCAP11C2002A
TCAP
Call
KS
61.178
28/02/63
0.22
32.9107
-12.96 OTM
7.4
37.8
138
THAI11C2003A
THAI
Call
KS
14.700
31/03/63
0.04
14.2700
-42.86 OTM
5.4
62.8
168
TISC11C1910A
TISCO
Call
KS
88.695
31/10/62
0.92
84.9345
11.34 ITM
7.6
52.9
16
TISC11C2005A
TISCO
Call
KS
121.000
29/05/63
0.31
36.6977
-18.39 OTM
4.9
45.3
229
TOA11C1911A
TOA
Call
KS
41.524
29/11/62
0.23
55.4873
0.54 ITM
7.3
50.7
47
TOP11C2002A
TOP
Call
KS
83.556
28/02/63
0.26
31.9010
-17.72 OTM
6.0
48.8
138
TOP11P2002A
TOP
Put
KS
55.704
28/02/63
0.53
-21.9183
-23.42 OTM
3.8
60.9
138
TRUE11C1911A
TRUE
Call
KS
5.791
29/11/62
0.19
33.4205
-10.21 OTM
8.5
55.4
47
TRUE11C2005A
TRUE
Call
KS
7.600
29/05/63
0.12
26.7248
-31.58 OTM
4.6
54.5
229
TRUE11P2002A
TRUE
Put
KS
3.840
28/02/63
0.30
-15.1309
-35.42 OTM
4.4
60.2
138
TU11C2003A
TU
Call
KS
22.289
31/03/63
0.06
13.8735
-31.80 OTM
7.4
44.1
168
TVO11C2001A
TVO
Call
KS
32.211
31/01/63
0.08
26.4464
-21.61 OTM
6.3
55.6
110
WHA11C2001A
WHA
Call
KS
5.047
31/01/63
0.38
48.6311
-4.89 OTM
5.7
47.8
110