Custom Search






DW
Under
lying
Type
Last
Trading Date
bidDw
Percentage Change (%)
Volume (Unit)
Gearing
Sensitivity
Time
Decay (DAY)
AAV24C1903A AAV Call 29-Mar-2019 0.01 0.00 0 11.87 0.06
16
AAV24C1904A AAV Call 30-Apr-2019 0.05 0.00 0 12.45 0.29
6
AAV24C1907A AAV Call 31-Jul-2019 0.40 -59.00 2,000 5.26 0.98
5
ADVA24C1904A ADVANC Call 30-Apr-2019 0.02 0.00 0 14.77 0.08
13
ADVA24C1905A ADVANC Call 31-May-2019 0.02 0.00 0 15.14 0.08
16
ADVA24C1906A ADVANC Call 28-Jun-2019 0.75 1.35 1,802,000 6.78 1.39
3
ADVA24C1907A ADVANC Call 31-Jul-2019 0.26 3.85 4,000,300 9.52 0.68
4
ADVA24P1908A ADVANC Put 30-Aug-2019 0.53 -3.64 1,570,000 -6.18 0.90
3
AMAT24C1904A AMATA Call 30-Apr-2019 0.05 0.00 0 10.31 0.24
6
AMAT24C1907A AMATA Call 31-Jul-2019 0.40 -57.00 1,000 5.00 0.93
4
ANAN24C1907A ANAN Call 31-Jul-2019 0.51 0.00 320,300 4.01 1.14
5
AOT24C1904A AOT Call 30-Apr-2019 0.10 -16.67 1,200,000 14.04 0.52
4
AOT24C1906A AOT Call 28-Jun-2019 0.40 -6.98 3,761,600 7.09 1.06
4
AOT24P1903A AOT Put 29-Mar-2019 0 0.00 0 N/A N/A
N/A
AOT24P1907A AOT Put 31-Jul-2019 0.61 0.00 1,601,500 -4.97 1.13
4
AP24C1906A AP Call 28-Jun-2019 0.36 -11.76 1,100,000 5.58 1.42
7
AP24C1907A AP Call 31-Jul-2019 0.08 -11.11 2,000,000 7.21 0.41
11
BANP24C1904A BANPU Call 30-Apr-2019 0.01 0.00 0 9.29 0.06
31
BANP24C1907A BANPU Call 31-Jul-2019 0.09 -8.33 1,200,000 8.32 0.46
9
BANP24C1907B BANPU Call 31-Jul-2019 0.24 -75.00 400 6.12 0.90
6
BANP24P1906A BANPU Put 28-Jun-2019 0.16 6.67 2,601,000 -5.87 0.58
7
BANP24P1908A BANPU Put 30-Aug-2019 0.43 -57.00 4,000 -4.07 1.07
6
BBL24C1902A BBL Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
BBL24C1907A BBL Call 31-Jul-2019 0.13 -12.50 3,200,000 9.65 0.61
7
BBL24P1904A BBL Put 30-Apr-2019 0.17 6.67 5,250,000 -9.21 0.76
4
BCH24C1904A BCH Call 30-Apr-2019 0.01 0.00 0 13.01 0.08
23
BCH24C1908A BCH Call 30-Aug-2019 0.37 -60.00 2,000 4.88 1.07
7
BCP24C1904A BCP Call 30-Apr-2019 0.01 0.00 0 9.89 0.07
34
BCP24C1907A BCP Call 31-Jul-2019 0.12 0.00 800,000 7.91 0.72
10
BCPG24C1903A BCPG Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
BCPG24C1906A BCPG Call 28-Jun-2019 0.40 -2.33 800,000 4.56 1.11
5
BDMS24C1905A BDMS Call 31-May-2019 0.04 0.00 0 7.21 0.12
15
BDMS24C1907A BDMS Call 31-Jul-2019 0.65 -4.48 1,502,000 4.30 1.18
4
BDMS24C1909A BDMS Call 30-Sep-2019 0.30 -3.13 2,506,400 5.73 0.73
6
BDMS24P1908A BDMS Put 30-Aug-2019 0.63 1.39 1,180,000 -3.74 1.00
4
BEAU24C1902A BEAUTY Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
BEAU24C1903A BEAUTY Call 29-Mar-2019 0.01 0.00 0 10.53 0.07
11
BEAU24C1904A BEAUTY Call 30-Apr-2019 0.02 0.00 0 8.52 0.11
14
BEAU24C1907A BEAUTY Call 31-Jul-2019 0.71 -5.33 4,075,000 2.47 1.14
12
BEM24C1902A BEM Call 28-Feb-2019 0.2 -10.34 200,000 N/A N/A
N/A
BEM24C1906A BEM Call 28-Jun-2019 0.18 -5.56 5,787,500 5.84 1.01
9
BEM24P1909A BEM Put 30-Sep-2019 0.34 -2.86 5,480,000 -4.50 1.47
6
BGRI24C1902A BGRIM Call 28-Feb-2019 0.01 0.00 0 N/A N/A
N/A
BGRI24C1907A BGRIM Call 31-Jul-2019 0.30 -16.67 7,927,000 N/A N/A
N/A
BH24C1902A BH Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
BH24C1907A BH Call 31-Jul-2019 0.64 -5.80 741,600 5.70 1.01
3
BJC24C1906A BJC Call 28-Jun-2019 0.24 -7.41 1,301,000 6.49 0.81
6
BLA24C1903A BLA Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
BLAN24C1907A BLAND Call 31-Jul-2019 0.31 0.00 300,000 6.12 1.17
8
BPP24C1902A BPP Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
BPP24C1904A BPP Call 30-Apr-2019 0.03 0.00 0 12.38 0.16
9
BTS24C1906A BTS Call 28-Jun-2019 0.43 -6.52 385,000 6.44 2.74
6
CBG24C1903A CBG Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
CBG24C1904A CBG Call 30-Apr-2019 0.05 133.33 2,048,000 8.30 0.26
6
CBG24C1906A CBG Call 28-Jun-2019 0.63 -4.35 303,600 3.53 1.37
5
CENT24C1902A CENTEL Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
CENT24C1908A CENTEL Call 30-Aug-2019 0.30 -70.00 5,500 4.77 0.83
7
CHG24C1904A CHG Call 30-Apr-2019 0 0.00 0 N/A N/A
N/A
CHG24C1907A CHG Call 31-Jul-2019 0.42 -8.70 1,300,000 4.82 1.02
5
CHG24C1911A CHG Call 29-Nov-2019 0.59 -4.84 210,500 2.90 0.86
18
CK24C1904A CK Call 30-Apr-2019 0.09 11.11 1,200,000 8.27 0.73
8
CKP24C1906A CKP Call 28-Jun-2019 0.08 0.00 2,000,000 6.77 0.22
11
CKP24C1907A CKP Call 31-Jul-2019 0.59 0.00 1,634,000 4.69 1.13
4
CPAL24C1903A CPALL Call 29-Mar-2019 0.13 -17.65 5,996,800 13.94 0.59
2
CPAL24C1904A CPALL Call 30-Apr-2019 0.76 0.00 20,000 6.61 1.63
3
CPAL24P1907A CPALL Put 31-Jul-2019 0.66 0.00 23,000 -4.64 0.99
4
CPAL24P1909A CPALL Put 30-Sep-2019 0.23 0.00 800,000 -6.19 0.46
6
CPF24C1902A CPF Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
CPF24C1903A CPF Call 29-Mar-2019 0.08 -10.00 1,600,000 11.43 0.85
6
CPF24C1904A CPF Call 30-Apr-2019 0.50 -6.90 1,400,000 7.09 3.31
3
CPF24P1909A CPF Put 30-Sep-2019 0.34 -5.71 1,600,000 -4.88 1.55
6
CPN24C1904A CPN Call 30-Apr-2019 0.18 -20.83 3,700,000 10.75 0.63
3
CPN24P1907A CPN Put 31-Jul-2019 0.39 -7.32 892,600 -5.56 0.71
4
DTAC24C1906A DTAC Call 28-Jun-2019 0.51 0.00 670,000 4.08 1.10
4
EA24C1905A EA Call 31-May-2019 0.50 -7.41 5,983,200 3.74 1.01
6
EGCO24C1908A EGCO Call 30-Aug-2019 0.61 1.67 2,250,000 5.09 1.17
5
EPG24C1902A EPG Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
ERW24C1904A ERW Call 30-Apr-2019 0.10 -8.33 649,500 6.85 0.47
5
ESSO24C1902A ESSO Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
ESSO24C1907A ESSO Call 31-Jul-2019 0.30 -6.06 1,306,900 3.98 1.10
6
GFPT24C1907A GFPT Call 31-Jul-2019 0.43 2.38 2,800,000 3.97 1.19
6
GLOB24C1903A GLOBAL Call 29-Mar-2019 0.01 0.00 0 13.13 0.07
14
GLOB24C1906A GLOBAL Call 28-Jun-2019 0.15 0.00 1,200,000 6.99 0.56
5
GPSC24C1904A GPSC Call 30-Apr-2019 0.17 -17.65 2,593,800 7.80 0.52
4
GPSC24C1904B GPSC Call 30-Apr-2019 0.47 0.00 130,000 6.33 1.18
2
GULF24C1908A GULF Call 30-Aug-2019 0.80 0.00 932,800 5.00 1.14
3
GUNK24C1903A GUNKUL Call 29-Mar-2019 0.13 0.00 700,000 9.82 0.80
4
GUNK24C1909A GUNKUL Call 30-Sep-2019 0.60 0.00 1,200,000 4.00 1.50
6
HANA24C1903A HANA Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
HANA24C1907A HANA Call 31-Jul-2019 0.31 -67.00 5,000 4.51 1.00
7
INTU24C1909A INTUCH Call 30-Sep-2019 0.30 -3.13 1,260,000 6.92 0.95
6
IRPC24C1904A IRPC Call 30-Apr-2019 0.07 -22.22 800,000 10.23 0.61
8
ITD24C1902A ITD Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
IVL24C1906A IVL Call 28-Jun-2019 0.07 0.00 0 8.49 0.32
9
IVL24C1907A IVL Call 31-Jul-2019 0.26 -3.70 3,850,000 5.66 0.80
6
IVL24P1906A IVL Put 28-Jun-2019 0.85 1.19 4,200,000 -3.39 1.56
4
KBAN24C1902A KBANK Call 28-Feb-2019 0 0.00 10,000 N/A N/A
N/A
KBAN24C1903A KBANK Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
KBAN24C1907A KBANK Call 31-Jul-2019 0.75 0.00 2,200,000 6.64 1.27
3
KBAN24C1908A KBANK Call 30-Aug-2019 0.44 0.00 504,500 6.92 0.78
3
KBAN24P1907A KBANK Put 31-Jul-2019 0.27 7.14 2,550,800 -6.40 0.44
4
KCE24C1904A KCE Call 30-Apr-2019 0.01 -50.00 2,000,000 8.03 0.08
33
KCE24C1906A KCE Call 28-Jun-2019 0.26 0.00 8,077,500 4.06 1.00
7
KKP24C1906A KKP Call 28-Jun-2019 0.19 5.26 1,080,000 9.14 0.62
4
KTB24C1904A KTB Call 30-Apr-2019 0.03 0.00 0 15.94 0.25
9
KTB24P1907A KTB Put 31-Jul-2019 0.23 9.52 2,640,600 -7.35 0.88
4
KTC24C1907A KTC Call 31-Jul-2019 0.37 8.82 1,966,000 3.51 1.06
6
LH24C1903A LH Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
LH24C1906A LH Call 28-Jun-2019 0.33 -9.09 200,000 7.41 2.35
6
LPN24C1908A LPN Call 30-Aug-2019 0.04 0.00 0 7.43 0.21
20
MAJO24C1902A MAJOR Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
MBK24C1906A MBK Call 28-Jun-2019 0.42 -17.65 2,397,600 4.79 0.99
4
MEGA24C1903A MEGA Call 29-Mar-2019 0.01 0.00 0 20.50 0.15
11
MINT24C1902A MINT Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
MINT24C1908A MINT Call 30-Aug-2019 0.45 -7.84 1,500,000 N/A N/A
N/A
MTC24C1903A MTC Call 29-Mar-2019 0.08 -16.67 2,100,000 10.08 0.42
4
MTC24C1912A MTC Call 13-Dec-2019 0.65 -4.35 2,328,100 2.85 0.97
18
ORI24C1903A ORI Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
ORI24C1905A ORI Call 31-May-2019 0.07 -27.27 1,800,000 6.67 0.34
8
ORI24C1908A ORI Call 30-Aug-2019 0.39 -57.00 2,000 3.71 1.04
6
PTG24C1902A PTG Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
PTG24C1904A PTG Call 30-Apr-2019 0.08 -25.00 1,000,000 6.99 0.30
8
PTG24C1905A PTG Call 31-May-2019 0.67 -16.87 1,268,100 4.10 1.45
4
PTT24C1904A PTT Call 30-Apr-2019 0.03 0.00 0 11.96 0.19
9
PTT24C1906A PTT Call 28-Jun-2019 0.30 3.45 500,000 6.26 0.97
5
PTT24P1904A PTT Put 30-Apr-2019 0.06 0.00 0 -10.97 0.34
5
PTT24P1907A PTT Put 31-Jul-2019 0.37 -62.00 5,000 -5.16 0.99
4
PTTE24C1904A PTTEP Call 30-Apr-2019 0.12 8.33 3,000 9.34 0.45
4
PTTE24C1906A PTTEP Call 28-Jun-2019 0.50 4.08 7,331,400 5.56 1.13
3
PTTE24P1904A PTTEP Put 30-Apr-2019 0.30 -9.09 2,900,700 -7.01 0.85
2
PTTG24C1904A PTTGC Call 30-Apr-2019 0.02 0.00 0 14.64 0.11
10
PTTG24C1907A PTTGC Call 31-Jul-2019 0.33 3.13 2,305,500 6.59 0.79
4
PTTG24P1905A PTTGC Put 31-May-2019 0.58 -8.06 1,200,000 -5.44 1.14
2
QH24C1904A QH Call 30-Apr-2019 0.05 0.00 0 11.45 0.39
7
RATC24C1902A RATCH Call 28-Feb-2019 0.02 0.00 0 26.00 0.24
3
ROBI24C1903A ROBINS Call 29-Mar-2019 0.10 -18.18 1,440,000 12.58 0.47
3
ROBI24C1907A ROBINS Call 31-Jul-2019 0.47 -6.25 2,080,000 5.31 0.94
4
RS24C1904A RS Call 30-Apr-2019 0.18 5.56 100,000 5.26 0.61
3
SAWA24C1902A SAWAD Call 28-Feb-2019 0.09 -42.86 1,180,000 15.45 0.72
1
SAWA24C1910A SAWAD Call 31-Oct-2019 0.82 -8.79 472,000 2.39 1.02
15
SCB24C1902A SCB Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
SCB24C1905A SCB Call 31-May-2019 0.30 -3.13 130,000 7.66 0.87
4
SCB24P1906A SCB Put 28-Jun-2019 0.28 -3.45 1,600,000 -7.56 0.80
3
SCC24C1902A SCC Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
SCC24C1910A SCC Call 31-Oct-2019 0.39 -4.76 800,100 7.16 1.21
4
SCC24P1909A SCC Put 30-Sep-2019 0.24 -4.17 500,000 -5.87 0.61
6
SGP24C1902A SGP Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
SGP24C1906A SGP Call 28-Jun-2019 0.57 -4.84 100,000 3.53 1.03
7
SIRI24C1903A SIRI Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
SIRI24C1906A SIRI Call 28-Jun-2019 0.03 0.00 0 9.31 0.21
19
SIRI24C1907A SIRI Call 31-Jul-2019 0.34 -2.94 390,000 5.06 1.28
10
SPAL24C1905A SPALI Call 31-May-2019 0.08 0.00 0 7.83 0.33
9
SPRC24C1903A SPRC Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
SPRC24C1909A SPRC Call 30-Sep-2019 0.80 -3.61 1,300,000 3.56 2.59
7
STA24C1902A STA Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
STEC24C1906A STEC Call 28-Jun-2019 0.63 -2.99 720,000 4.92 1.38
5
TASC24C1903A TASCO Call 29-Mar-2019 0.01 -33.33 50,000 16.69 0.12
12
TCAP24C1903A TCAP Call 29-Mar-2019 0.03 0.00 0 15.60 0.22
6
TCAP24C1907A TCAP Call 31-Jul-2019 0.31 0.00 0 6.76 0.97
5
THAI24C1906A THAI Call 28-Jun-2019 0.28 0.00 1,400,000 5.30 1.13
7
THAN24C1903A THANI Call 29-Mar-2019 0.02 0.00 0 10.23 0.15
8
THAN24C1907A THANI Call 31-Jul-2019 0.33 -67.00 1,000 3.97 0.93
6
TISC24C1904A TISCO Call 30-Apr-2019 0.16 -11.11 1,530,000 10.73 0.51
3
TKN24C1903A TKN Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
TKN24C1904A TKN Call 30-Apr-2019 0.07 0.00 70,000 3.33 0.22
11
TKN24C1906A TKN Call 28-Jun-2019 1.03 8.70 500,100 3.11 3.00
4
TMB24C1902A TMB Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
TMB24C1911A TMB Call 29-Nov-2019 0.33 -2.70 860,100 3.42 1.01
24
TOA24C1904A TOA Call 30-Apr-2019 0.19 -8.33 230,100 7.77 1.03
5
TOP24C1902A TOP Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
TOP24C1903A TOP Call 29-Mar-2019 0 0.00 100 N/A N/A
N/A
TOP24C1905A TOP Call 31-May-2019 0.22 -12.82 14,349,200 9.19 0.69
3
TOP24C1907A TOP Call 31-Jul-2019 0.76 -5.06 1,742,500 4.55 1.18
3
TPI24C1902A TPIPP Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
TTA24C1902A TTA Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
TU24C1904A TU Call 30-Apr-2019 0.25 -16.67 2,250,000 8.90 1.22
3
TVO24C1903A TVO Call 29-Mar-2019 0.02 0.00 0 11.26 0.20
10
UV24C1903A UV Call 29-Mar-2019 0.13 0.00 990,000 7.86 0.75
3
WHA24C1902A WHA Call 28-Feb-2019 0.01 0.00 0 35.63 0.17
4
WHA24C1907A WHA Call 31-Jul-2019 0.39 2.50 282,700 5.32 0.99
6
WHA24P1908A WHA Put 30-Aug-2019 0.48 4.35 2,000,000 -3.95 0.91
4
WHAU24C1902A WHAUP Call 28-Feb-2019 0 0.00 0 N/A N/A
N/A
WORK24C1903A WORK Call 29-Mar-2019 0 0.00 0 N/A N/A
N/A
WORK24C1907A WORK Call 31-Jul-2019 0.08 -9.09 1,775,000 4.84 0.16
14
WORK24C1907B WORK Call 31-Jul-2019 0.51 -43.00 42,200 4.16 0.90
4

DW ใกล้หมดอายุ
DW ที่ได้รับความนิยม

คำอธิบาย

1. BidDW : ราคา DW (bid)
2. Gearing : อัตราทด คือ ความสามารถในการทำกำไรว่าเป็นกี่เท่าเมื่อเทียบกับการซื้อหุ้นอ้างอิงปกติ
3. Sensitivity : เป็นค่าที่บอกว่าถ้าหุ้นอ้างอิงเปลี่ยนแปลง 1 ช่อง DW บนหุ้นอ้างอิงนั้นจะเปลี่ยนแปลงไปเท่าใด