SET50 Index Options
ออปชัน ที่อ้างอิงกับดัชนี SET50
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 | - | 0.0581 | - | - | 0.9973 | - | 20.0 | - | - | 575 | - | - | 0.3 | 47.9102 | - | - | - | - | - | 13,792 |
S50U25P575
|
S50U25C600
| - | - | 0.0571 | - | - | 0.9973 | - | 20.0 | - | - | 600 | - | - | 0.3 | 42.5518 | - | - | - | - | - | 2,541 |
S50U25P600
|
S50U25C625
| 1 | - | 0.0560 | - | - | 0.9973 | - | 74.0 | - | - | 625 | - | - | 0.3 | 37.3691 | - | - | - | - | - | 3,103 |
S50U25P625
|
S50U25C640
| - | - | 0.0554 | - | - | 0.9973 | - | 20.0 | - | - | 640 | - | 0.1 | 0.5 | 34.3382 | - | - | - | - | - | 314 |
S50U25P640
|
S50U25C650
| 43 | - | 0.0550 | 0.0001 | - | 0.9973 | - | 20.0 | - | - | 650 | - | 0.1 | 0.5 | 35.0475 | - | - | 0.0001 | - | - | 4,597 |
S50U25P650
|
S50U25C660
| 4 | - | 0.0545 | 0.0004 | - | 0.9973 | - | 100.0 | - | - | 660 | - | 0.1 | 0.6 | 30.3745 | - | - | 0.0004 | -0.0001 | - | 1,029 |
S50U25P660
|
S50U25C670
| 55 | - | 0.0538 | 0.0011 | - | 0.9972 | - | 90.0 | - | - | 670 | - | 0.1 | 0.6 | 30.8543 | -0.0001 | - | 0.0011 | -0.0004 | - | 1,322 |
S50U25P670
|
S50U25C675
| 47 | - | 0.0533 | 0.0018 | - | 0.9971 | - | 85.0 | - | - | 675 | - | 0.1 | 0.6 | 27.4539 | -0.0002 | - | 0.0018 | -0.0007 | - | 1,796 |
S50U25P675
|
S50U25C680
| 306 | - | 0.0527 | 0.0029 | - | 0.9969 | - | 105.0 | - | - | 680 | - | 0.2 | 0.8 | 30.3760 | -0.0004 | - | 0.0029 | -0.0011 | - | 1,241 |
S50U25P680
|
S50U25C690
| 117 | - | 0.0508 | 0.0069 | 0.0001 | 0.9964 | - | 95.0 | - | - | 690 | - | 0.3 | 0.9 | 28.2332 | -0.0009 | 0.0001 | 0.0069 | -0.0026 | - | 926 |
S50U25P690
|
S50U25C700
| 634 | - | 0.0472 | 0.0152 | 0.0002 | 0.9951 | - | 85.0 | 130.0 | - | 700 | - | 0.5 | 5.0 | 29.7815 | -0.0022 | 0.0002 | 0.0152 | -0.0057 | - | 4,603 |
S50U25P700
|
S50U25C710
| 576 | - | 0.0409 | 0.0310 | 0.0003 | 0.9925 | - | 75.0 | - | - | 710 | - | 0.6 | 1.2 | 26.7260 | -0.0048 | 0.0003 | 0.0310 | -0.0117 | - | 2,102 |
S50U25P710
|
S50U25C720
| 418 | - | 0.0301 | 0.0586 | 0.0006 | 0.9874 | - | 65.0 | - | - | 720 | - | 0.7 | 1.6 | 26.8184 | -0.0099 | 0.0006 | 0.0586 | -0.0221 | - | 3,119 |
S50U25P720
|
S50U25C725
| 621 | - | 0.0224 | 0.0783 | 0.0008 | 0.9835 | - | 60.0 | - | - | 725 | - | 1.0 | 1.9 | 26.0826 | -0.0138 | 0.0008 | 0.0783 | -0.0295 | - | 2,295 |
S50U25P725
|
S50U25C730
| 453 | - | 0.0130 | 0.1027 | 0.0010 | 0.9783 | 15.7028 | 55.0 | - | - | 730 | - | 1.0 | 1.9 | 25.2903 | -0.0190 | 0.0010 | 0.1027 | -0.0387 | - | 1,487 |
S50U25P730
|
S50U25C740
| 595 | - | -0.0121 | 0.1677 | 0.0017 | 0.9633 | 17.0797 | 45.0 | - | - | 740 | - | 1.4 | 3.5 | 24.2814 | -0.0340 | 0.0017 | 0.1677 | -0.0634 | - | 932 |
S50U25P740
|
S50U25C750
| 1,007 | - | -0.0460 | 0.2556 | 0.0026 | 0.9399 | - | 35.0 | - | - | 750 | - | 2.1 | 5.0 | 24.5206 | -0.0574 | 0.0026 | 0.2556 | -0.0969 | - | 3,026 |
S50U25P750
|
S50U25C760
| 630 | - | -0.0882 | 0.3647 | 0.0037 | 0.9059 | 17.7536 | 35.0 | - | - | 760 | - | 1.5 | 5.5 | 23.8776 | -0.0914 | 0.0037 | 0.3647 | -0.1387 | - | 1,219 |
S50U25P760
|
S50U25C770
| 523 | - | -0.1364 | 0.4885 | 0.0050 | 0.8596 | - | 10.0 | 80.0 | - | 770 | - | 2.5 | 10.0 | 22.9934 | -0.1377 | 0.0050 | 0.4885 | -0.1865 | - | 1,008 |
S50U25P770
|
S50U25C775
| 1,416 | - | -0.1616 | 0.5525 | 0.0056 | 0.8316 | 18.0187 | 20.0 | 60.0 | - | 775 | - | 2.5 | 30.0 | 22.3271 | -0.1657 | 0.0056 | 0.5525 | -0.2114 | - | 1,259 |
S50U25P775
|
S50U25C780
| 1,150 | - | -0.1865 | 0.6156 | 0.0063 | 0.8003 | 12.7381 | 25.0 | 56.0 | - | 780 | - | 6.0 | 17.0 | 22.4438 | -0.1970 | 0.0063 | 0.6156 | -0.2361 | - | 1,870 |
S50U25P780
|
S50U25C790
| 776 | - | -0.2330 | 0.7315 | 0.0074 | 0.7288 | 16.2350 | 7.5 | 42.0 | - | 790 | - | 8.0 | 21.0 | 21.5696 | -0.2685 | 0.0074 | 0.7315 | -0.2822 | - | 1,516 |
S50U25P790
|
S50U25C800
| 2,705 | - | -0.2703 | 0.8215 | 0.0084 | 0.6473 | 15.5973 | 21.5 | 24.7 | - | 800 | - | 11.0 | 25.0 | 21.1788 | -0.3500 | 0.0084 | 0.8215 | -0.3192 | - | 2,200 |
S50U25P800
|
S50U25C810
| 1,716 | - | -0.2940 | 0.8736 | 0.0089 | 0.5593 | 16.6478 | 15.0 | 24.5 | - | 810 | - | 15.0 | 39.8 | 21.5048 | -0.4380 | 0.0089 | 0.8736 | -0.3424 | - | 876 |
S50U25P810
|
S50U25C820
| 1,424 | - | -0.3015 | 0.8815 | 0.0090 | 0.4694 | 17.2885 | 11.0 | 20.0 | - | 820 | - | 19.6 | - | 22.3381 | -0.5279 | 0.0090 | 0.8815 | -0.3495 | - | 690 |
S50U25P820
|
S50U25C825
| 3,434 | - | -0.2990 | 0.8688 | 0.0088 | 0.4251 | 17.3972 | 7.0 | 26.0 | - | 825 | - | 6.4 | - | 21.8403 | -0.5722 | 0.0088 | 0.8688 | -0.3468 | - | 602 |
S50U25P825
|
S50U25C830
| 1,446 | - | -0.2926 | 0.8456 | 0.0086 | 0.3820 | 17.4569 | 6.2 | 9.9 | - | 830 | - | 7.2 | - | 22.7325 | -0.6153 | 0.0086 | 0.8456 | -0.3403 | - | 306 |
S50U25P830
|
S50U25C840
| 1,842 | - | -0.2698 | 0.7726 | 0.0079 | 0.3011 | 16.9345 | 1.5 | 7.5 | - | 840 | - | 9.2 | - | 18.3806 | -0.6962 | 0.0079 | 0.7726 | -0.3170 | - | 120 |
S50U25P840
|
S50U25C850
| 3,194 | - | -0.2368 | 0.6734 | 0.0069 | 0.2298 | 17.4953 | 3.0 | 5.0 | - | 850 | - | 33.0 | - | 21.8213 | -0.7675 | 0.0069 | 0.6734 | -0.2836 | - | 132 |
S50U25P850
|
S50U25C860
| 863 | - | -0.1983 | 0.5609 | 0.0057 | 0.1697 | 16.7595 | 0.8 | 9.0 | - | 860 | - | - | - | 18.3843 | -0.8276 | 0.0057 | 0.5609 | -0.2447 | - | 1 |
S50U25P860
|
S50U25C870
| 485 | - | -0.1588 | 0.4472 | 0.0046 | 0.1212 | 16.6046 | 0.8 | - | - | 870 | - | - | - | 18.5380 | -0.8761 | 0.0046 | 0.4472 | -0.2048 | - | - |
S50U25P870
|
S50U25C875
| 3,752 | - | -0.1398 | 0.3930 | 0.0040 | 0.1012 | 17.3818 | 0.9 | 3.0 | - | 875 | - | 15.5 | - | 18.6443 | -0.8961 | 0.0040 | 0.3930 | -0.1856 | - | 2 |
S50U25P875
|
S50U25C880
| 130 | - | -0.1218 | 0.3418 | 0.0035 | 0.0838 | 16.4866 | 0.2 | - | - | 880 | - | - | - | 18.8436 | -0.9135 | 0.0035 | 0.3418 | -0.1674 | - | - |
S50U25P880
|
S50U25C900
| 5,526 | - | -0.0634 | 0.1769 | 0.0018 | 0.0363 | 19.1301 | 0.3 | 0.7 | - | 900 | - | - | - | 19.3805 | -0.9610 | 0.0018 | 0.1769 | -0.1081 | - | 21 |
S50U25P900
|
ตุลาคม 2568 | ||||||||||||||||||||||
พฤศจิกายน 2568 | ||||||||||||||||||||||
ธันวาคม 2568 |