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)
                       
ADVA11C2006A
ADVANC
Call
KS
279.253
30/06/63
0.04
9.2311
-25.52 OTM
12.8
32.8
131
ADVA11P2005A
ADVANC
Put
KS
164.233
29/05/63
0.09
-10.9126
-26.65 OTM
10.9
40.6
101
AMAT11C2004A
AMATA
Call
KS
31.000
30/04/63
0.01
0.6407
-47.74 OTM
0.8
55.2
70
AMAT11C2008A
AMATA
Call
KS
22.000
31/08/63
0.19
28.9467
-26.36 OTM
4.9
52.8
193
AOT11C2004A
AOT
Call
KS
76.900
30/04/63
0.07
16.2794
-16.78 OTM
13.7
37.5
70
AOT11P2004A
AOT
Put
KS
51.267
30/04/63
0.08
-8.9121
-24.84 OTM
13.6
40.3
70
AOT11P2007A
AOT
Put
KS
64.823
31/07/63
1.05
-44.7043
1.27 ITM
4.3
41.0
164
BANP11C2004A
BANPU
Call
KS
17.313
30/04/63
0.01
0.0635
-48.88 OTM
0.1
44.8
70
BANP11C2008A
BANPU
Call
KS
13.300
31/08/63
0.06
19.3213
-33.46 OTM
5.7
50.6
193
BBL11C2005A
BBL
Call
KS
212.448
29/05/63
0.03
0.8124
-33.87 OTM
2.0
30.7
101
BBL11C2007A
BBL
Call
KS
192.500
31/07/63
0.09
13.0630
-27.01 OTM
10.2
35.8
164
BBL11P2008A
BBL
Put
KS
122.000
31/08/63
0.59
-25.7157
-15.16 OTM
4.5
41.9
193
BCH11C2008A
BCH
Call
KS
18.300
31/08/63
0.21
34.8370
-18.03 OTM
5.3
45.1
193
BCP11C2004A
BCP
Call
KS
34.572
30/04/63
0.01
6.7645
-23.35 OTM
16.6
37.1
70
BDMS11C2007A
BDMS
Call
KS
27.250
31/07/63
0.39
41.3367
-11.56 OTM
5.9
44.4
164
BDMS11C2008A
BDMS
Call
KS
29.750
31/08/63
0.11
30.4927
-18.99 OTM
6.1
40.5
193
BDMS11P2002A
BDMS
Put
KS
20.389
28/02/63
0.01
-1.0763
-18.20 OTM
8.2
47.9
10
BEM11C2003A
BEM
Call
KS
12.929
31/03/63
0.02
11.7838
-18.01 OTM
13.1
46.3
40
BGRI11C2006A
BGRIM
Call
KS
49.000
30/06/63
0.60
64.1068
5.61 ITM
4.6
49.2
131
BGRI11C2008A
BGRIM
Call
KS
73.250
31/08/63
0.26
29.2778
-29.35 OTM
4.5
59.1
193
BH11C2002A
BH
Call
KS
211.287
28/02/63
0.01
0.0000
-40.37 OTM
0.0
42.1
10
BH11C2008A
BH
Call
KS
161.000
31/08/63
0.24
27.1485
-21.74 OTM
6.2
41.2
193
BJC11C2008A
BJC
Call
KS
47.750
31/08/63
0.21
32.5337
-19.90 OTM
5.4
45.4
193
BTS11C2003A
BTS
Call
KS
13.539
31/03/63
0.10
35.6878
-6.94 OTM
9.7
46.5
40
CBG11C2002A
CBG
Call
KS
94.379
28/02/63
0.04
14.0340
-13.12 OTM
18.7
79.2
10
CBG11C2008A
CBG
Call
KS
104.000
31/08/63
0.78
42.9000
-21.15 OTM
3.5
69.6
193
CENT11C2004A
CENTEL
Call
KS
42.750
30/04/63
0.01
4.8083
-52.05 OTM
7.0
87.8
70
CENT11C2007A
CENTEL
Call
KS
33.250
31/07/63
0.03
12.1550
-38.35 OTM
6.6
51.7
164
CK11C2007A
CK
Call
KS
24.100
31/07/63
0.28
36.6336
-16.18 OTM
5.3
48.1
164
CKP11C2006A
CKP
Call
KS
7.000
30/06/63
0.01
5.3517
-42.00 OTM
8.7
49.8
131
COM711C2004A
COM7
Call
KS
30.750
30/04/63
0.06
22.9544
-20.65 OTM
7.5
58.2
70
CPAL11C2006A
CPALL
Call
KS
100.500
30/06/63
0.04
6.7934
-29.85 OTM
11.4
35.4
131
CPAL11C2007A
CPALL
Call
KS
90.500
31/07/63
0.22
23.8033
-22.10 OTM
6.9
41.1
164
CPF11C2004A
CPF
Call
KS
33.500
30/04/63
0.05
21.9231
-13.43 OTM
11.6
36.4
70
CPF11C2007A
CPF
Call
KS
30.250
31/07/63
0.26
51.9751
-4.13 OTM
4.8
44.7
164
CPN11C2006A
CPN
Call
KS
82.500
30/06/63
0.06
10.4346
-28.18 OTM
9.8
38.4
131
CPN11C2008A
CPN
Call
KS
71.750
31/08/63
0.33
33.5558
-17.42 OTM
5.7
41.7
193
DTAC11C2002A
DTAC
Call
KS
57.552
28/02/63
0.01
4.3129
-32.67 OTM
12.2
139.8
10
EA11C2005A
EA
Call
KS
53.500
29/05/63
0.26
36.9692
-14.02 OTM
5.7
56.1
101
ESSO11C2002A
ESSO
Call
KS
13.081
28/02/63
0.01
6.1596
-47.25 OTM
7.1
238.9
10
GLOB11C2002A
GLOBAL
Call
KS
18.800
28/02/63
0.01
5.3113
-30.32 OTM
12.2
135.3
10
GPSC11C2006A
GPSC
Call
KS
82.000
30/06/63
0.45
44.3146
-10.67 OTM
4.8
54.9
131
GULF11C2003A
GULF
Call
KS
125.000
31/03/63
1.91
100.0000
42.80 ITM
3.3
0.0
40
GULF11C2006A
GULF
Call
KS
188.000
30/06/63
0.68
49.2702
-5.05 OTM
5.4
45.2
131
GUNK11C2007A
GUNKUL
Call
KS
3.660
31/07/63
0.07
18.2218
-28.96 OTM
6.8
45.7
164
HANA11C2008A
HANA
Call
KS
41.500
31/08/63
0.27
41.1063
-19.28 OTM
3.9
60.5
193
HMPR11C2003A
HMPRO
Call
KS
19.024
31/03/63
0.01
4.9460
-29.04 OTM
13.2
58.2
40
IRPC11C2005A
IRPC
Call
KS
5.800
29/05/63
0.01
2.9532
-54.83 OTM
7.7
71.2
101
IRPC11C2008A
IRPC
Call
KS
4.500
31/08/63
0.04
9.8472
-41.78 OTM
6.8
48.5
193
IVL11C2005A
IVL
Call
KS
46.055
29/05/63
0.01
4.6468
-36.49 OTM
10.7
46.5
101
IVL11C2006A
IVL
Call
KS
31.405
30/06/63
0.23
49.8098
-6.86 OTM
4.4
57.1
131
KCE11C2004A
KCE
Call
KS
20.878
30/04/63
0.82
73.9278
16.87 ITM
3.5
76.3
70
KKP11C2007A
KKP
Call
KS
76.000
31/07/63
0.38
40.4727
-9.87 OTM
6.3
37.1
164
KTB11C2004A
KTB
Call
KS
23.100
30/04/63
0.01
3.7834
-32.03 OTM
13.2
45.4
70
KTB11C2006A
KTB
Call
KS
21.300
30/06/63
0.05
12.6225
-26.29 OTM
9.4
38.5
131
KTC11C2005A
KTC
Call
KS
50.000
29/05/63
0.20
32.5287
-17.50 OTM
5.8
57.5
101
LH11C2007A
LH
Call
KS
11.000
31/07/63
0.20
31.1743
-16.82 OTM
6.5
40.4
164
MINT11C2006A
MINT
Call
KS
42.000
30/06/63
0.06
18.0494
-24.40 OTM
8.0
42.6
131
MTC11C2002A
MTC
Call
KS
53.475
28/02/63
0.52
100.0000
13.60 ITM
8.4
0.0
10
MTC11C2008A
MTC
Call
KS
72.500
31/08/63
0.46
41.8145
-16.21 OTM
4.2
54.3
193
OSP11C2005A
OSP
Call
KS
44.076
29/05/63
0.30
50.6637
-3.58 OTM
5.6
48.9
101
PTG11C2003A
PTG
Call
KS
16.400
31/03/63
0.18
46.5476
-4.88 OTM
6.4
69.6
40
PTG11C2005A
PTG
Call
KS
24.000
29/05/63
0.07
16.3207
-35.00 OTM
6.1
68.4
101
PTT11C2004A
PTT
Call
KS
55.143
30/04/63
0.04
12.8131
-20.21 OTM
12.0
40.3
70
PTT11C2008A
PTT
Call
KS
51.000
31/08/63
0.27
37.4563
-13.73 OTM
5.8
39.2
193
PTTE11C2006A
PTTEP
Call
KS
132.000
30/06/63
0.50
49.1934
-5.30 OTM
5.3
46.4
131
PTTG11C2004A
PTTGC
Call
KS
71.629
30/04/63
0.02
5.9173
-31.24 OTM
11.4
49.5
70
PTTG11C2007A
PTTGC
Call
KS
57.000
31/07/63
0.32
39.6917
-13.60 OTM
5.2
47.1
164
QH11C2006A
QH
Call
KS
2.940
30/06/63
0.13
34.0340
-14.29 OTM
6.5
43.7
131
SAWA11C2003A
SAWAD
Call
KS
60.000
31/03/63
0.87
78.9252
18.75 ITM
4.0
77.3
40
SCB11C2005A
SCB
Call
KS
160.762
29/05/63
0.01
2.6122
-39.97 OTM
11.7
45.8
101
SCB11C2006A
SCB
Call
KS
148.373
30/06/63
0.03
6.4054
-34.96 OTM
9.9
41.9
131
SCB11C2008A
SCB
Call
KS
114.000
31/08/63
0.35
39.9183
-15.35 OTM
4.8
48.0
193
SCB11P2005A
SCB
Put
KS
107.337
29/05/63
1.41
-62.4981
10.10 ITM
4.0
43.1
101
SCC11C2003A
SCC
Call
KS
540.876
31/03/63
0.01
3.1339
-36.40 OTM
12.2
68.1
40
SCC11C2006A
SCC
Call
KS
490.000
30/06/63
0.02
6.2182
-29.80 OTM
11.9
34.5
131
SCC11C2007A
SCC
Call
KS
402.000
31/07/63
0.30
30.2298
-14.43 OTM
7.7
33.6
164
SPAL11C2006A
SPALI
Call
KS
18.700
30/06/63
0.23
42.9151
-8.56 OTM
6.0
42.8
131
SPRC11C2005A
SPRC
Call
KS
11.828
29/05/63
0.03
16.4736
-25.18 OTM
8.2
48.2
101
SPRC11C2008A
SPRC
Call
KS
8.950
31/08/63
0.59
58.4581
-1.12 OTM
3.5
56.6
193
STA11C2005A
STA
Call
KS
13.800
29/05/63
0.18
44.0427
-11.59 OTM
4.6
66.7
101
STEC11C2007A
STEC
Call
KS
25.000
31/07/63
0.09
16.0366
-37.20 OTM
5.8
56.3
164
TASC11C2002A
TASCO
Call
KS
18.002
28/02/63
0.76
100.0000
22.21 ITM
5.6
0.0
10
TCAP11C2002A
TCAP
Call
KS
56.903
28/02/63
0.07
34.4233
-2.47 OTM
27.3
36.5
10
THAI11C2003A
THAI
Call
KS
14.700
31/03/63
0.01
5.5396
-66.26 OTM
5.0
172.0
40
TISC11C2005A
TISCO
Call
KS
121.000
29/05/63
0.16
28.4954
-15.70 OTM
7.6
44.8
101
TISC11C2007A
TISCO
Call
KS
109.000
31/07/63
0.76
48.3578
-6.42 OTM
5.2
43.2
164
TOP11C2002A
TOP
Call
KS
83.556
28/02/63
0.01
3.1241
-38.66 OTM
11.4
158.7
10
TOP11C2007A
TOP
Call
KS
80.750
31/07/63
0.07
11.3628
-36.53 OTM
7.2
47.6
164
TOP11P2002A
TOP
Put
KS
55.704
28/02/63
0.63
-86.6255
8.00 ITM
9.5
46.6
10
TRUE11C2005A
TRUE
Call
KS
7.600
29/05/63
0.01
4.8327
-51.84 OTM
7.1
73.2
101
TRUE11C2005B
TRUE
Call
KS
6.100
29/05/63
0.01
5.6339
-40.00 OTM
9.0
54.6
101
TRUE11P2002A
TRUE
Put
KS
3.840
28/02/63
0.40
-68.7265
4.69 ITM
10.5
57.4
10
TU11C2003A
TU
Call
KS
22.289
31/03/63
0.01
4.1718
-29.56 OTM
13.8
56.9
40
TU11C2008A
TU
Call
KS
15.300
31/08/63
0.55
61.4195
2.61 ITM
3.7
50.3
193
VGI11C2008A
VGI
Call
KS
11.100
31/08/63
0.14
24.3318
-27.93 OTM
5.6
48.5
193
WHA11C2008A
WHA
Call
KS
4.280
31/08/63
0.16
27.0799
-23.36 OTM
5.8
44.2
193