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
0.02
6.3093
-37.65 OTM
9.1
60.8
74
ADVA11C1910A
ADVANC
Call
KS
198.754
31/10/62
1.13
73.4741
9.68 ITM
5.9
39.4
74
ADVA11P1910A
ADVANC
Put
KS
132.664
31/10/62
0.01
-0.6873
-64.32 OTM
13.5
46.2
74
ADVA11P2005A
ADVANC
Put
KS
167.025
29/05/63
0.34
-16.3780
-30.52 OTM
4.5
39.8
287
AMAT11C2001A
AMATA
Call
KS
26.046
31/01/63
0.58
52.8355
-5.94 OTM
3.9
58.0
168
AOT11C2004A
AOT
Call
KS
78.000
30/04/63
0.58
45.5390
-9.62 OTM
5.0
36.8
256
AOT11P2004A
AOT
Put
KS
52.000
30/04/63
0.34
-13.0141
-35.58 OTM
5.1
39.6
256
AP11C2001A
AP
Call
KS
8.212
31/01/63
0.28
46.1489
-9.28 OTM
4.8
48.4
168
BANP11C1909A
BANPU
Call
KS
22.894
27/09/62
0.01
3.5192
-48.02 OTM
8.6
95.3
42
BANP11C2004A
BANPU
Call
KS
17.800
30/04/63
0.09
20.7682
-33.15 OTM
5.5
45.2
256
BBL11C2001A
BBL
Call
KS
248.557
31/01/63
0.05
11.5114
-30.40 OTM
8.7
38.7
168
BBL11C2005A
BBL
Call
KS
215.000
29/05/63
0.36
27.3218
-19.53 OTM
6.9
30.0
287
BBL11P2001A
BBL
Put
KS
165.378
31/01/63
0.63
-36.6973
-4.61 OTM
4.3
42.1
168
BCH11C2001A
BCH
Call
KS
19.668
31/01/63
0.15
28.9337
-24.24 OTM
5.3
53.1
168
BCP11C1909A
BCP
Call
KS
42.343
27/09/62
0.01
4.0078
-38.01 OTM
10.7
73.1
42
BCP11C2004A
BCP
Call
KS
35.250
30/04/63
0.09
23.5880
-25.53 OTM
6.3
37.3
256
BCPG11C1910A
BCPG
Call
KS
19.817
31/10/62
0.24
43.8469
-7.15 OTM
6.2
53.9
74
BDMS11C2001A
BDMS
Call
KS
28.024
31/01/63
0.34
37.5253
-17.21 OTM
4.9
52.5
168
BDMS11P2002A
BDMS
Put
KS
20.600
28/02/63
0.57
-29.1015
-12.62 OTM
3.7
47.9
196
BEAU11C1911A
BEAUTY
Call
KS
8.475
29/11/62
0.02
9.8606
-64.37 OTM
4.2
117.1
105
BEM11C2001A
BEM
Call
KS
12.399
31/01/63
0.14
37.4615
-13.70 OTM
5.8
42.9
168
BEM11C2003A
BEM
Call
KS
13.000
31/03/63
0.18
38.1171
-17.69 OTM
4.7
46.4
226
BGRI11C1909A
BGRIM
Call
KS
33.802
27/09/62
0.30
62.4700
4.28 ITM
5.9
60.8
42
BH11C2002A
BH
Call
KS
213.000
28/02/63
0.10
12.9244
-34.04 OTM
7.3
42.5
196
BJC11C2001A
BJC
Call
KS
58.611
31/01/63
0.37
45.2168
-10.00 OTM
4.8
48.4
168
BLA11C1909A
BLA
Call
KS
42.374
27/09/62
0.01
3.9875
-52.33 OTM
7.4
109.7
42
BPP11C1910A
BPP
Call
KS
27.392
31/10/62
0.04
10.5857
-28.45 OTM
9.6
52.3
74
BTS11C1910A
BTS
Call
KS
10.878
31/10/62
0.87
83.2043
13.99 ITM
5.9
33.3
74
BTS11C2003A
BTS
Call
KS
13.720
31/03/63
0.30
48.2516
-9.62 OTM
4.2
46.9
226
CBG11C1911A
CBG
Call
KS
43.048
29/11/62
2.10
93.8727
74.22 ITM
2.1
77.5
105
CBG11C2002A
CBG
Call
KS
95.000
28/02/63
0.73
46.3408
-21.05 OTM
3.1
79.0
196
CENT11C1909A
CENTEL
Call
KS
52.686
27/09/62
0.01
3.8738
-38.79 OTM
10.6
74.4
42
CENT11C2004A
CENTEL
Call
KS
42.750
30/04/63
0.21
36.5419
-24.56 OTM
4.0
54.3
256
CHG11C1911A
CHG
Call
KS
2.362
29/11/62
0.24
53.5380
-2.62 OTM
4.7
56.2
105
CK11C1911A
CK
Call
KS
30.161
29/11/62
0.10
32.5387
-17.44 OTM
5.9
56.1
105
CKP11C1910A
CKP
Call
KS
6.119
31/10/62
0.25
59.0786
2.14 ITM
5.3
54.2
74
COM711C1909A
COM7
Call
KS
24.082
27/09/62
0.66
67.7649
7.96 ITM
5.2
66.2
42
CPAL11C1909A
CPALL
Call
KS
87.129
27/09/62
0.35
45.1172
-3.02 OTM
10.1
41.3
42
CPF11C1910A
CPF
Call
KS
29.681
31/10/62
0.44
49.9619
-2.29 OTM
7.4
41.3
74
CPN11C1910A
CPN
Call
KS
89.875
31/10/62
0.03
6.5835
-23.78 OTM
14.5
36.4
74
DTAC11C2002A
DTAC
Call
KS
59.713
28/02/63
0.83
61.8756
2.16 ITM
3.2
61.3
196
EA11C1911A
EA
Call
KS
56.199
29/11/62
0.44
48.7062
-13.70 OTM
3.4
91.6
105
ERW11C2001A
ERW
Call
KS
8.692
31/01/63
0.10
25.1709
-33.85 OTM
4.6
66.0
168
ESSO11C2002A
ESSO
Call
KS
13.081
28/02/63
0.10
28.4389
-33.49 OTM
4.2
65.8
196
GLOB11C2002A
GLOBAL
Call
KS
18.800
28/02/63
0.29
41.9341
-18.62 OTM
3.9
61.0
196
GPSC11C1909A
GPSC
Call
KS
73.561
27/09/62
0.30
39.8488
-6.54 OTM
8.4
53.5
42
GULF11C1908A
GULF
Call
KS
100.828
30/08/62
1.72
96.7499
22.49 ITM
5.2
57.0
14
GULF11C2003A
GULF
Call
KS
125.000
31/03/63
0.70
58.1748
-1.20 OTM
3.7
50.0
226
GUNK11C1911A
GUNKUL
Call
KS
2.907
29/11/62
0.37
60.9353
3.20 ITM
4.8
50.9
105
HANA11C1911A
HANA
Call
KS
39.100
29/11/62
0.07
21.4539
-27.75 OTM
6.1
61.1
105
HMPR11C2003A
HMPRO
Call
KS
19.200
31/03/63
0.36
47.1614
-9.90 OTM
4.4
44.9
226
INTU11C2001A
INTUCH
Call
KS
62.122
31/01/63
0.54
57.2185
0.21 ITM
5.2
38.5
168
IRPC11C2001A
IRPC
Call
KS
7.000
31/01/63
0.02
7.6790
-44.00 OTM
7.2
52.0
168
IRPC11C2005A
IRPC
Call
KS
5.800
29/05/63
0.17
22.7286
-32.41 OTM
5.2
44.0
287
IVL11C1911A
IVL
Call
KS
55.895
29/11/62
0.07
16.3622
-28.88 OTM
7.3
54.4
105
IVL11C2005A
IVL
Call
KS
47.000
29/05/63
0.35
44.8246
-15.43 OTM
3.9
47.9
287
KCE11C2004A
KCE
Call
KS
21.400
30/04/63
0.38
44.9884
-28.04 OTM
2.8
79.4
256
KKP11C1911A
KKP
Call
KS
78.195
29/11/62
0.33
39.8441
-8.88 OTM
6.9
42.4
105
KTB11C1909A
KTB
Call
KS
25.519
27/09/62
0.01
2.7574
-30.64 OTM
15.4
52.2
42
KTB11C2004A
KTB
Call
KS
23.100
30/04/63
0.16
25.5274
-23.38 OTM
6.3
36.2
256
KTC11C1911A
KTC
Call
KS
35.756
29/11/62
0.83
75.3961
25.15 ITM
2.3
108.7
105
LH11C1911A
LH
Call
KS
11.811
29/11/62
0.14
42.2436
-7.71 OTM
6.7
43.0
105
MEGA11C1910A
MEGA
Call
KS
35.550
31/10/62
0.11
33.2873
-15.61 OTM
6.1
62.2
74
MINT11C1910A
MINT
Call
KS
41.307
31/10/62
0.18
40.5806
-6.80 OTM
8.0
42.3
74
MTC11C2002A
MTC
Call
KS
53.475
28/02/63
0.68
60.7403
1.45 ITM
3.5
55.7
196
ORI11C1909A
ORI
Call
KS
8.389
27/09/62
0.28
51.4069
-3.44 OTM
5.0
84.2
42
OSP11C2005A
OSP
Call
KS
44.500
29/05/63
0.32
43.5506
-17.42 OTM
3.8
49.8
287
PTG11C2003A
PTG
Call
KS
16.400
31/03/63
1.02
75.0647
23.17 ITM
2.4
72.2
226
PTG11C2005A
PTG
Call
KS
24.000
29/05/63
0.63
52.3827
-15.83 OTM
2.8
68.7
287
PTT11C1909A
PTT
Call
KS
64.863
27/09/62
0.01
3.2486
-34.09 OTM
12.9
61.3
42
PTT11C2004A
PTT
Call
KS
56.250
30/04/63
0.18
28.0887
-24.00 OTM
5.6
40.3
256
PTTE11C1910A
PTTEP
Call
KS
133.928
31/10/62
0.34
44.7298
-6.29 OTM
6.4
51.8
74
PTTG11C1909A
PTTGC
Call
KS
92.390
27/09/62
0.01
2.4804
-43.18 OTM
10.8
77.4
42
PTTG11C2004A
PTTGC
Call
KS
73.000
30/04/63
0.22
27.3195
-28.08 OTM
5.0
46.1
256
QH11C1910A
QH
Call
KS
3.190
31/10/62
0.16
41.3215
-7.21 OTM
7.3
46.5
74
ROBI11C2003A
ROBINS
Call
KS
70.000
31/03/63
0.56
48.1782
-10.00 OTM
4.2
48.0
226
RS11C1911A
RS
Call
KS
19.184
29/11/62
0.37
50.5394
-11.38 OTM
3.4
90.2
105
SAWA11C2003A
SAWAD
Call
KS
60.000
31/03/63
0.70
56.4253
-9.58 OTM
2.7
76.2
226
SCB11C1910A
SCB
Call
KS
159.980
31/10/62
0.05
11.0629
-22.49 OTM
11.8
41.2
74
SCB11C2005A
SCB
Call
KS
164.000
29/05/63
0.28
27.7493
-24.39 OTM
5.6
38.1
287
SCB11P1910A
SCB
Put
KS
106.653
31/10/62
0.24
-18.1319
-16.26 OTM
8.8
41.5
74
SCB11P2005A
SCB
Put
KS
109.500
29/05/63
1.02
-28.8127
-13.24 OTM
3.2
44.7
287
SCC11C2003A
SCC
Call
KS
540.876
31/03/63
0.15
22.3764
-23.83 OTM
6.9
35.8
226
SGP11C1911A
SGP
Call
KS
12.334
29/11/62
0.06
21.9796
-33.52 OTM
5.1
75.4
105
SIRI11C1911A
SIRI
Call
KS
1.470
29/11/62
0.22
46.6267
-5.44 OTM
6.2
44.0
105
SPAL11C1910A
SPALI
Call
KS
21.994
31/10/62
0.25
42.7739
-6.34 OTM
7.3
45.7
74
SPRC11C1909A
SPRC
Call
KS
16.400
27/09/62
0.01
4.0240
-48.78 OTM
8.0
100.1
42
SPRC11C2005A
SPRC
Call
KS
12.000
29/05/63
0.09
28.9690
-30.00 OTM
4.5
48.7
287
STA11C1909A
STA
Call
KS
21.124
27/09/62
0.01
3.9501
-51.71 OTM
7.6
107.7
42
STA11C2005A
STA
Call
KS
13.800
29/05/63
0.22
43.2526
-26.09 OTM
3.1
67.1
287
STEC11C2001A
STEC
Call
KS
26.886
31/01/63
0.20
28.4453
-24.87 OTM
5.2
53.6
168
TASC11C2002A
TASCO
Call
KS
18.400
28/02/63
0.51
56.8023
-2.17 OTM
3.8
52.6
196
TCAP11C1909A
TCAP
Call
KS
66.992
27/09/62
0.03
8.9414
-19.77 OTM
15.0
44.2
42
THAI11C2003A
THAI
Call
KS
14.700
31/03/63
0.10
25.2749
-37.41 OTM
4.2
62.4
226
TISC11C1910A
TISCO
Call
KS
88.695
31/10/62
1.39
76.8642
14.44 ITM
4.7
48.8
74
TISC11C2005A
TISCO
Call
KS
121.000
29/05/63
0.44
43.0027
-16.12 OTM
4.1
45.7
287
TOA11C1911A
TOA
Call
KS
41.760
29/11/62
0.22
43.4039
-9.60 OTM
5.4
54.8
105
TOP11C2002A
TOP
Call
KS
84.750
28/02/63
0.25
29.2727
-23.89 OTM
5.3
48.6
196
TOP11P2002A
TOP
Put
KS
56.500
28/02/63
0.92
-29.1733
-14.16 OTM
2.7
61.1
196
TPIP11C1909A
TPIPL
Call
KS
2.356
27/09/62
0.01
4.2310
-28.27 OTM
14.4
52.4
42
TRUE11C1911A
TRUE
Call
KS
5.791
29/11/62
1.02
68.1115
9.65 ITM
3.9
58.5
105
TRUE11C2005A
TRUE
Call
KS
7.600
29/05/63
0.34
46.6649
-16.45 OTM
3.5
54.5
287
TRUE11P2002A
TRUE
Put
KS
3.840
28/02/63
0.22
-8.3855
-65.36 OTM
4.0
60.5
196
TU11C2003A
TU
Call
KS
22.600
31/03/63
0.24
33.3727
-19.91 OTM
5.2
43.3
226
TVO11C2001A
TVO
Call
KS
33.037
31/01/63
0.18
40.2364
-16.00 OTM
4.6
55.1
168
WHA11C2001A
WHA
Call
KS
5.047
31/01/63
0.47
49.4813
-6.88 OTM
4.6
49.0
168