SET50 Index Options
ออปชัน ที่อ้างอิงกับดัชนี SET50
กรกฎาคม 2568 | ||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
สิงหาคม 2568 | ||||||||||||||||||||||
กันยายน 2568 | ||||||||||||||||||||||
Call |
Strike Price | Put | ||||||||||||||||||||
ชื่อย่อสัญญา | สถานะคงค้าง (สัญญา) | ปริมาณ (สัญญา) | Theta | Vega | Gamma | Delta | IV | เสนอซื้อ | เสนอขาย | ล่าสุด | Strike Price | ล่าสุด | เสนอซื้อ | เสนอขาย | IV | Delta | Gamma | Vega | Theta | ปริมาณ (สัญญา) | สถานะคงค้าง (สัญญา) | ชื่อย่อสัญญา |
S50U25C575
| 9 | - | 0.0273 | 0.1727 | 0.0006 | 0.9699 | - | - | - | - | 575 | 2.1 | 2.0 | 2.1 | 29.5367 | -0.0208 | 0.0006 | 0.1727 | -0.0258 | 1,032 | 3,804 |
S50U25P575
|
S50U25C600
| - | - | 0.0002 | 0.3442 | 0.0012 | 0.9427 | 19.9158 | - | - | - | 600 | 3.6 | 3.5 | 3.7 | 28.3368 | -0.0480 | 0.0012 | 0.3442 | -0.0517 | 84 | 1,847 |
S50U25P600
|
S50U25C625
| 1 | - | -0.0377 | 0.5850 | 0.0021 | 0.8951 | 20.9609 | 74.0 | - | - | 625 | 6.2 | 6.1 | 6.2 | 27.4599 | -0.0956 | 0.0021 | 0.5850 | -0.0885 | 212 | 2,291 |
S50U25P625
|
S50U25C640
| - | - | -0.0641 | 0.7506 | 0.0026 | 0.8549 | 21.0442 | 12.8 | - | - | 640 | 8.1 | 7.0 | 9.0 | 26.5704 | -0.1358 | 0.0026 | 0.7506 | -0.1141 | 31 | 249 |
S50U25P640
|
S50U25C650
| 41 | - | -0.0821 | 0.8630 | 0.0030 | 0.8231 | 21.1656 | 70.0 | - | - | 650 | 10.0 | 9.6 | 10.9 | 26.3657 | -0.1676 | 0.0030 | 0.8630 | -0.1317 | 179 | 2,794 |
S50U25P650
|
S50U25C660
| 4 | - | -0.0999 | 0.9724 | 0.0034 | 0.7875 | 21.2754 | 60.0 | - | - | 660 | 11.8 | 5.8 | 14.9 | 25.7418 | -0.2032 | 0.0034 | 0.9724 | -0.1490 | 20 | 164 |
S50U25P660
|
S50U25C670
| 55 | - | -0.1168 | 1.0746 | 0.0038 | 0.7483 | 21.3323 | 50.0 | - | - | 670 | 14.1 | 13.5 | 20.0 | 25.3146 | -0.2424 | 0.0038 | 1.0746 | -0.1654 | 69 | 512 |
S50U25P670
|
S50U25C675
| 57 | - | -0.1247 | 1.1218 | 0.0039 | 0.7276 | 21.3808 | 52.0 | 69.0 | - | 675 | 15.9 | 15.6 | 17.0 | 25.5567 | -0.2631 | 0.0039 | 1.1218 | -0.1731 | 116 | 1,031 |
S50U25P675
|
S50U25C680
| 305 | - | -0.1322 | 1.1658 | 0.0041 | 0.7061 | 21.4057 | - | - | - | 680 | 17.4 | 16.9 | 18.0 | 25.4369 | -0.2846 | 0.0041 | 1.1658 | -0.1803 | 75 | 387 |
S50U25P680
|
S50U25C690
| 120 | 1 | -0.1457 | 1.2424 | 0.0044 | 0.6614 | 23.5774 | 25.0 | - | 48.8 | 690 | 20.2 | 19.8 | 20.4 | 24.7914 | -0.3293 | 0.0044 | 1.2424 | -0.1933 | 34 | 827 |
S50U25P690
|
S50U25C700
| 749 | 26 | -0.1567 | 1.3019 | 0.0046 | 0.6148 | 22.5806 | 40.6 | 42.6 | 41.5 | 700 | 24.0 | 23.5 | 24.5 | 24.6182 | -0.3759 | 0.0046 | 1.3019 | -0.2038 | 322 | 2,033 |
S50U25P700
|
S50U25C710
| 910 | 80 | -0.1650 | 1.3422 | 0.0047 | 0.5671 | 22.3964 | 34.4 | 35.9 | 35.7 | 710 | 27.7 | 27.6 | 28.6 | 24.0289 | -0.4236 | 0.0047 | 1.3422 | -0.2116 | 54 | 774 |
S50U25P710
|
S50U25C720
| 640 | 159 | -0.1703 | 1.3623 | 0.0048 | 0.5190 | 22.2050 | 29.7 | 30.8 | 30.4 | 720 | 32.5 | 32.3 | 32.8 | 23.9152 | -0.4717 | 0.0048 | 1.3623 | -0.2165 | 472 | 683 |
S50U25P720
|
S50U25C725
| 833 | 135 | -0.1719 | 1.3647 | 0.0048 | 0.4950 | 21.8578 | 27.0 | 28.1 | 27.6 | 725 | 35.4 | 34.6 | 36.0 | 24.0926 | -0.4957 | 0.0048 | 1.3647 | -0.2179 | 29 | 711 |
S50U25P725
|
S50U25C730
| 521 | 48 | -0.1728 | 1.3622 | 0.0048 | 0.4712 | 21.8551 | 24.7 | 26.0 | 25.4 | 730 | 37.5 | 37.1 | 38.6 | 23.5958 | -0.5196 | 0.0048 | 1.3622 | -0.2185 | 4 | 154 |
S50U25P730
|
S50U25C740
| 669 | 59 | -0.1723 | 1.3426 | 0.0047 | 0.4243 | 21.7877 | 20.5 | 21.7 | 21.3 | 740 | 45.4 | 43.4 | 44.4 | 25.0759 | -0.5664 | 0.0047 | 1.3426 | -0.2176 | 2 | 215 |
S50U25P740
|
S50U25C750
| 1,287 | 213 | -0.1692 | 1.3053 | 0.0046 | 0.3791 | 21.7230 | 17.5 | 18.5 | 17.7 | 750 | 49.6 | 48.8 | 50.7 | 23.4589 | -0.6116 | 0.0046 | 1.3053 | -0.2140 | 1 | 151 |
S50U25P750
|
S50U25C760
| 498 | 51 | -0.1638 | 1.2523 | 0.0044 | 0.3360 | 21.6824 | 14.3 | 15.4 | 14.6 | 760 | 57.0 | 55.9 | 57.5 | 23.9340 | -0.6547 | 0.0044 | 1.2523 | -0.2081 | 4 | 26 |
S50U25P760
|
S50U25C770
| 363 | 105 | -0.1563 | 1.1863 | 0.0042 | 0.2955 | 21.6986 | 11.4 | 12.6 | 12.0 | 770 | - | - | - | 22.0719 | -0.6952 | 0.0042 | 1.1863 | -0.2001 | - | 11 |
S50U25P770
|
S50U25C775
| 1,399 | 236 | -0.1519 | 1.1493 | 0.0040 | 0.2763 | 21.5719 | 10.5 | 11.0 | 10.7 | 775 | - | 11.0 | 118.8 | 22.0691 | -0.7144 | 0.0040 | 1.1493 | -0.1955 | - | 63 |
S50U25P775
|
S50U25C780
| 278 | 104 | -0.1472 | 1.1101 | 0.0039 | 0.2578 | 21.8207 | 9.0 | 9.9 | 9.9 | 780 | - | - | - | 22.0735 | -0.7329 | 0.0039 | 1.1101 | -0.1905 | - | 3 |
S50U25P780
|
S50U25C790
| 410 | 47 | -0.1369 | 1.0267 | 0.0036 | 0.2232 | 21.3905 | 7.5 | 7.7 | 7.6 | 790 | - | 8.0 | - | 22.1283 | -0.7675 | 0.0036 | 1.0267 | -0.1798 | - | 4 |
S50U25P790
|
S50U25C800
| 2,336 | 191 | -0.1258 | 0.9389 | 0.0033 | 0.1918 | 21.3145 | 6.0 | 6.1 | 6.0 | 800 | - | 12.5 | - | 22.1840 | -0.7990 | 0.0033 | 0.9389 | -0.1682 | - | 57 |
S50U25P800
|
S50U25C810
| 651 | 146 | -0.1143 | 0.8494 | 0.0030 | 0.1635 | 21.2557 | 4.6 | 4.9 | 4.7 | 810 | - | - | - | 22.2892 | -0.8272 | 0.0030 | 0.8494 | -0.1562 | - | - |
S50U25P810
|
S50U25C825
| 1,998 | 175 | -0.0970 | 0.7167 | 0.0025 | 0.1270 | 21.0004 | 3.1 | 3.2 | 3.1 | 825 | - | - | - | 22.5294 | -0.8637 | 0.0025 | 0.7167 | -0.1382 | - | 7 |
S50U25P825
|
S50U25C850
| 2,219 | 522 | -0.0702 | 0.5144 | 0.0018 | 0.0805 | 22.0146 | 1.7 | 2.0 | 2.0 | 850 | - | - | - | 23.0065 | -0.9103 | 0.0018 | 0.5144 | -0.1101 | - | 27 |
S50U25P850
|
S50U25C875
| 1,370 | 109 | -0.0479 | 0.3491 | 0.0012 | 0.0489 | 20.6366 | 0.7 | 0.8 | 0.7 | 875 | - | 154.7 | 185.0 | 23.7003 | -0.9418 | 0.0012 | 0.3491 | -0.0867 | - | 2 |
S50U25P875
|
S50U25C900
| 2,134 | 123 | -0.0310 | 0.2251 | 0.0008 | 0.0285 | 21.2654 | 0.4 | 0.6 | 0.4 | 900 | - | - | - | 24.6197 | -0.9622 | 0.0008 | 0.2251 | -0.0686 | - | 20 |
S50U25P900
|
ธันวาคม 2568 |