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
0.21
31.7732
-19.22 OTM
5.7
48.4
159
ADVA11C1905A
ADVANC
Call
KS
250.498
31/05/62
0.01
0.0000
-23.95 OTM
0.0
38.0
8
ADVA11C1910A
ADVANC
Call
KS
202.295
31/10/62
0.65
47.7462
-5.83 OTM
5.7
39.8
159
ADVA11P1905A
ADVANC
Put
KS
130.548
31/05/62
0.01
0.0000
-45.92 OTM
0.0
43.9
8
ADVA11P1910A
ADVANC
Put
KS
135.027
31/10/62
0.16
-7.1689
-41.08 OTM
7.6
40.4
159
AMAT11C2001A
AMATA
Call
KS
26.046
31/01/63
0.49
45.8628
-17.07 OTM
3.5
58.9
253
AOT11C1906A
AOT
Call
KS
83.124
28/06/62
0.02
3.3022
-20.90 OTM
11.0
38.6
37
AOT11P1906A
AOT
Put
KS
44.759
28/06/62
0.01
-0.1780
-46.90 OTM
2.8
43.0
37
AP11C2001A
AP
Call
KS
8.212
31/01/63
0.37
50.3724
-8.67 OTM
4.0
47.4
253
BANP11C1909A
BANPU
Call
KS
22.894
27/09/62
0.04
10.1889
-37.10 OTM
7.5
54.3
127
BBL11C2001A
BBL
Call
KS
248.557
31/01/63
0.25
32.2316
-19.54 OTM
5.6
38.8
253
BBL11P2001A
BBL
Put
KS
165.378
31/01/63
0.46
-22.2247
-20.94 OTM
4.1
42.4
253
BCH11C1905A
BCH
Call
KS
20.733
31/05/62
0.01
0.0495
-18.49 OTM
0.2
43.4
8
BCH11C2001A
BCH
Call
KS
19.668
31/01/63
0.38
46.5371
-14.07 OTM
3.8
53.0
253
BCP11C1909A
BCP
Call
KS
42.343
27/09/62
0.03
9.3415
-32.10 OTM
9.1
44.5
127
BCPG11C1910A
BCPG
Call
KS
19.999
31/10/62
0.26
39.9982
-15.00 OTM
4.8
53.5
159
BDMS11C2001A
BDMS
Call
KS
28.024
31/01/63
0.72
52.6153
-8.11 OTM
3.6
53.0
253
BDMS11P2002A
BDMS
Put
KS
20.600
28/02/63
0.51
-21.4899
-25.00 OTM
3.4
47.5
281
BEAU11C1911A
BEAUTY
Call
KS
8.475
29/11/62
0.09
25.5818
-55.40 OTM
3.0
106.1
190
BEM11C2001A
BEM
Call
KS
12.399
31/01/63
0.24
47.4758
-9.67 OTM
4.5
42.6
253
BEM11C2003A
BEM
Call
KS
13.000
31/03/63
0.28
46.5255
-13.85 OTM
3.9
46.1
311
BGRI11C1909A
BGRIM
Call
KS
33.802
27/09/62
0.33
52.4270
-5.33 OTM
4.1
63.3
127
BH11C1905A
BH
Call
KS
216.481
31/05/62
0.01
0.0005
-23.78 OTM
0.0
43.2
8
BH11C2002A
BH
Call
KS
213.000
28/02/63
0.42
32.1227
-22.54 OTM
5.0
41.7
281
BJC11C1905A
BJC
Call
KS
66.072
31/05/62
0.01
0.0001
-26.60 OTM
0.0
45.7
8
BJC11C2001A
BJC
Call
KS
58.611
31/01/63
0.35
41.0868
-17.25 OTM
4.3
48.7
253
BLA11C1909A
BLA
Call
KS
42.374
27/09/62
0.03
9.8167
-33.33 OTM
8.5
47.3
127
BPP11C1910A
BPP
Call
KS
27.392
31/10/62
0.13
21.8161
-27.72 OTM
6.1
50.3
159
BTS11C1910A
BTS
Call
KS
11.100
31/10/62
0.59
60.9843
2.70 ITM
5.7
33.8
159
BTS11C2003A
BTS
Call
KS
14.000
31/03/63
0.25
41.8816
-18.57 OTM
4.0
47.2
311
CBG11C1911A
CBG
Call
KS
43.048
29/11/62
1.39
83.8856
42.28 ITM
2.3
68.1
190
CENT11C1909A
CENTEL
Call
KS
52.686
27/09/62
0.07
15.4726
-33.57 OTM
6.5
57.6
127
CHG11C1911A
CHG
Call
KS
2.362
29/11/62
0.23
47.6374
-11.09 OTM
4.0
55.8
190
CK11C1911A
CK
Call
KS
30.161
29/11/62
0.22
46.5288
-12.14 OTM
4.0
56.0
190
CKP11C1910A
CKP
Call
KS
6.119
31/10/62
0.27
53.3815
-4.40 OTM
4.2
54.5
159
COM711C1909A
COM7
Call
KS
24.082
27/09/62
0.30
36.5306
-19.86 OTM
4.5
67.1
127
CPAL11C1909A
CPALL
Call
KS
87.129
27/09/62
0.45
40.3636
-9.33 OTM
6.5
41.6
127
CPF11C1910A
CPF
Call
KS
29.681
31/10/62
0.55
46.8544
-7.35 OTM
5.3
44.2
159
CPN11C1910A
CPN
Call
KS
89.875
31/10/62
0.23
25.0563
-18.50 OTM
7.7
36.9
159
DTAC11C2002A
DTAC
Call
KS
61.000
28/02/63
0.49
46.4316
-19.67 OTM
3.2
62.7
281
EA11C1911A
EA
Call
KS
56.199
29/11/62
0.74
58.3973
-8.36 OTM
2.6
90.5
190
ERW11C2001A
ERW
Call
KS
8.692
31/01/63
0.24
40.2173
-25.79 OTM
3.4
65.4
253
ESSO11C1905A
ESSO
Call
KS
13.510
31/05/62
0.01
0.0058
-29.68 OTM
0.0
63.7
8
ESSO11C2002A
ESSO
Call
KS
13.081
28/02/63
0.20
40.7327
-27.38 OTM
3.3
65.7
281
GLOB11C1906A
GLOBAL
Call
KS
22.600
28/06/62
0.01
3.2935
-28.76 OTM
9.4
55.3
37
GLOB11C2002A
GLOBAL
Call
KS
18.800
28/02/63
0.45
50.4048
-14.36 OTM
3.2
60.7
281
GPSC11C1909A
GPSC
Call
KS
73.561
27/09/62
0.20
24.1919
-24.55 OTM
6.2
54.2
127
GULF11C1908A
GULF
Call
KS
100.828
30/08/62
0.85
55.2179
-1.07 OTM
4.9
56.6
99
GULF11C2003A
GULF
Call
KS
125.000
31/03/63
0.39
41.6587
-20.20 OTM
3.8
50.1
311
GUNK11C1911A
GUNKUL
Call
KS
2.907
29/11/62
0.34
52.4728
-5.74 OTM
4.1
51.7
190
HANA11C1911A
HANA
Call
KS
39.100
29/11/62
0.07
20.0984
-37.85 OTM
5.0
60.7
190
HMPR11C1906A
HMPRO
Call
KS
18.367
28/06/62
0.07
24.6847
-10.16 OTM
11.9
43.9
37
HMPR11C2003A
HMPRO
Call
KS
19.200
31/03/63
0.37
45.7011
-14.06 OTM
4.0
44.8
311
INTU11C1905A
INTUCH
Call
KS
67.785
31/05/62
0.01
0.0879
-15.54 OTM
0.5
37.7
8
INTU11C2001A
INTUCH
Call
KS
63.500
31/01/63
0.48
47.6612
-9.84 OTM
4.4
43.6
253
INTU11P1905A
INTUCH
Put
KS
36.518
31/05/62
0.01
0.0000
-56.77 OTM
0.0
41.3
8
IRPC11C1905A
IRPC
Call
KS
7.088
31/05/62
0.01
0.0000
-33.97 OTM
0.0
41.7
8
IRPC11C2001A
IRPC
Call
KS
7.000
31/01/63
0.07
18.6576
-33.14 OTM
5.9
43.4
253
IVL11C1906A
IVL
Call
KS
72.657
28/06/62
0.01
0.1527
-38.41 OTM
0.6
50.1
37
IVL11C1911A
IVL
Call
KS
55.895
29/11/62
0.28
36.6284
-19.94 OTM
4.6
54.1
190
KCE11C1906A
KCE
Call
KS
33.493
28/06/62
0.01
5.3801
-49.24 OTM
7.2
118.9
37
KKP11C1911A
KKP
Call
KS
78.195
29/11/62
0.32
35.0128
-15.92 OTM
5.8
41.6
190
KTB11C1909A
KTB
Call
KS
25.519
27/09/62
0.07
11.8192
-25.55 OTM
10.1
37.7
127
KTC11C1911A
KTC
Call
KS
35.756
29/11/62
0.74
69.6284
9.07 ITM
2.1
106.5
190
LH11C1906A
LH
Call
KS
14.425
28/06/62
0.01
0.6977
-27.21 OTM
1.9
39.5
37
LH11C1911A
LH
Call
KS
11.811
29/11/62
0.18
43.1408
-11.10 OTM
5.1
43.9
190
MEGA11C1910A
MEGA
Call
KS
35.550
31/10/62
0.37
56.9845
-2.25 OTM
3.6
62.2
159
MINT11C1910A
MINT
Call
KS
41.307
31/10/62
0.29
44.9400
-8.61 OTM
5.4
44.1
159
MTC11C2002A
MTC
Call
KS
53.475
28/02/63
0.64
56.2862
-6.03 OTM
3.2
56.2
281
ORI11C1909A
ORI
Call
KS
8.389
27/09/62
0.32
46.3134
-16.56 OTM
3.4
85.6
127
PSL11C1905A
PSL
Call
KS
15.500
31/05/62
0.01
0.0000
-58.06 OTM
0.0
61.9
8
PTG11C1906A
PTG
Call
KS
10.788
28/06/62
1.10
85.5441
26.99 ITM
3.6
82.1
37
PTG11C2003A
PTG
Call
KS
16.400
31/03/63
0.45
53.9282
-16.46 OTM
2.6
72.5
311
PTT11C1909A
PTT
Call
KS
64.863
27/09/62
0.07
13.3613
-29.47 OTM
8.1
46.6
127
PTTE11C1910A
PTTEP
Call
KS
136.315
31/10/62
0.49
47.4780
-8.67 OTM
4.6
51.7
159
PTTG11C1909A
PTTGC
Call
KS
92.390
27/09/62
0.07
10.9138
-34.25 OTM
7.9
50.7
127
QH11C1910A
QH
Call
KS
3.190
31/10/62
0.28
49.2384
-5.96 OTM
5.0
45.4
159
ROBI11C1906A
ROBINS
Call
KS
80.283
28/06/62
0.01
0.3905
-33.67 OTM
1.8
47.2
37
ROBI11C2003A
ROBINS
Call
KS
70.000
31/03/63
0.36
36.3764
-23.93 OTM
4.1
47.9
311
RS11C1911A
RS
Call
KS
19.184
29/11/62
0.43
51.4948
-18.16 OTM
2.7
90.3
190
SAWA11C1906A
SAWAD
Call
KS
47.035
28/06/62
0.39
64.0231
5.24 ITM
6.0
66.9
37
SAWA11C2003A
SAWAD
Call
KS
60.000
31/03/63
0.67
54.3755
-17.50 OTM
2.5
76.3
311
SCB11C1910A
SCB
Call
KS
159.980
31/10/62
0.20
25.4773
-20.30 OTM
7.0
41.2
159
SCB11P1910A
SCB
Put
KS
106.653
31/10/62
0.43
-20.3891
-19.55 OTM
5.7
41.5
159
SCC11C1906A
SCC
Call
KS
572.631
28/06/62
0.02
4.1539
-18.97 OTM
12.3
36.7
37
SCC11C2003A
SCC
Call
KS
550.000
31/03/63
0.39
38.7842
-15.64 OTM
5.1
35.8
311
SGP11C1911A
SGP
Call
KS
12.334
29/11/62
0.20
41.9435
-23.79 OTM
3.4
75.5
190
SIRI11C1911A
SIRI
Call
KS
1.470
29/11/62
0.34
52.6848
-4.08 OTM
4.6
44.0
190
SPAL11C1905A
SPALI
Call
KS
30.971
31/05/62
0.01
0.0000
-29.61 OTM
0.0
43.7
8
SPAL11C1910A
SPALI
Call
KS
21.994
31/10/62
0.54
56.1988
-0.88 OTM
4.7
45.4
159
SPRC11C1909A
SPRC
Call
KS
16.400
27/09/62
0.02
6.8735
-43.29 OTM
7.6
57.6
127
STA11C1909A
STA
Call
KS
21.124
27/09/62
0.03
8.9194
-46.51 OTM
6.3
68.1
127
STEC11C2001A
STEC
Call
KS
26.886
31/01/63
0.71
54.0012
-7.01 OTM
3.5
54.1
253
TASC11C2002A
TASCO
Call
KS
18.400
28/02/63
0.75
63.1771
2.72 ITM
3.0
55.3
281
TCAP11C1909A
TCAP
Call
KS
66.992
27/09/62
0.13
21.0156
-21.26 OTM
8.0
42.3
127
THAI11C1906A
THAI
Call
KS
17.200
28/06/62
0.01
0.2072
-43.60 OTM
0.4
60.9
37
THAI11C2003A
THAI
Call
KS
14.700
31/03/63
0.17
33.8638
-34.01 OTM
3.5
61.1
311
TISC11C1910A
TISCO
Call
KS
88.695
31/10/62
0.93
56.0948
-1.35 OTM
4.4
49.2
159
TOA11C1911A
TOA
Call
KS
41.760
29/11/62
0.15
31.5050
-24.57 OTM
4.8
54.9
190
TOP11C1905A
TOP
Call
KS
86.762
31/05/62
0.02
0.0000
-30.85 OTM
0.0
42.5
8
TOP11C2002A
TOP
Call
KS
84.750
28/02/63
0.27
29.2819
-29.20 OTM
4.6
49.0
281
TOP11P2002A
TOP
Put
KS
56.500
28/02/63
1.35
-33.8656
-6.19 OTM
2.0
61.6
281
TPIP11C1909A
TPIPL
Call
KS
2.356
27/09/62
0.20
30.9338
-18.51 OTM
6.0
51.5
127
TRUE11C1905A
TRUE
Call
KS
6.870
31/05/62
0.01
0.0003
-29.26 OTM
0.0
53.5
8
TRUE11C1911A
TRUE
Call
KS
5.791
29/11/62
0.48
43.0775
-16.08 OTM
4.0
58.5
190
TRUE11P2002A
TRUE
Put
KS
3.840
28/02/63
0.76
-22.8229
-26.56 OTM
2.4
60.6
281
TU11C1906A
TU
Call
KS
23.214
28/06/62
0.01
3.6966
-22.46 OTM
14.9
42.9
37
TU11C2003A
TU
Call
KS
22.600
31/03/63
0.32
37.7047
-20.35 OTM
4.4
43.4
311
TVO11C2001A
TVO
Call
KS
33.037
31/01/63
0.21
41.2447
-20.54 OTM
3.8
56.4
253
WHA11C2001A
WHA
Call
KS
5.047
31/01/63
0.40
42.6267
-15.99 OTM
4.2
48.8
253