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 | - | 0.0120 | 0.2943 | 0.0010 | 0.9513 | 21.5959 | - | - | - | 575 | 5.6 | 5.6 | 5.8 | 33.2111 | -0.0384 | 0.0010 | 0.2943 | -0.0403 | 378 | 2,503 |
S50U25P575
|
S50U25C600
| - | - | -0.0204 | 0.5190 | 0.0017 | 0.9108 | 22.2292 | 50.0 | - | - | 600 | 8.3 | 8.2 | 8.3 | 31.6921 | -0.0789 | 0.0017 | 0.5190 | -0.0715 | 290 | 1,517 |
S50U25P600
|
S50U25C625
| 1 | - | -0.0603 | 0.7930 | 0.0027 | 0.8476 | 22.5195 | 25.0 | - | - | 625 | 12.1 | 11.9 | 12.7 | 30.1939 | -0.1421 | 0.0027 | 0.7930 | -0.1102 | 231 | 2,204 |
S50U25P625
|
S50U25C640
| - | - | -0.0851 | 0.9611 | 0.0032 | 0.7981 | 22.6100 | - | - | - | 640 | 15.1 | 14.8 | 15.2 | 29.3512 | -0.1916 | 0.0032 | 0.9611 | -0.1343 | 100 | 119 |
S50U25P640
|
S50U25C650
| 41 | 3 | -0.1011 | 1.0666 | 0.0036 | 0.7608 | 22.8195 | - | - | 65.0 | 650 | 17.3 | 17.0 | 17.3 | 28.6745 | -0.2289 | 0.0036 | 1.0666 | -0.1498 | 324 | 2,389 |
S50U25P650
|
S50U25C660
| 4 | - | -0.1158 | 1.1624 | 0.0039 | 0.7203 | 22.6980 | - | - | - | 660 | 19.6 | 19.2 | 20.6 | 27.8497 | -0.2694 | 0.0039 | 1.1624 | -0.1641 | 32 | 119 |
S50U25P660
|
S50U25C670
| 54 | 50 | -0.1290 | 1.2450 | 0.0042 | 0.6773 | 26.4627 | - | - | 55.7 | 670 | 22.7 | 22.3 | 23.8 | 27.4269 | -0.3124 | 0.0042 | 1.2450 | -0.1767 | 32 | 256 |
S50U25P670
|
S50U25C675
| 61 | 12 | -0.1348 | 1.2804 | 0.0043 | 0.6550 | 23.2341 | 50.8 | 53.0 | 48.5 | 675 | 24.1 | 24.1 | 25.2 | 26.9958 | -0.3347 | 0.0043 | 1.2804 | -0.1823 | 147 | 651 |
S50U25P675
|
S50U25C680
| 308 | 1 | -0.1401 | 1.3115 | 0.0044 | 0.6323 | 23.7172 | 47.6 | 49.6 | 46.1 | 680 | 26.3 | 25.8 | 26.2 | 27.1065 | -0.3574 | 0.0044 | 1.3115 | -0.1873 | 115 | 315 |
S50U25P680
|
S50U25C690
| 139 | 32 | -0.1488 | 1.3597 | 0.0046 | 0.5859 | 25.5359 | 42.0 | 43.4 | 42.9 | 690 | 29.3 | 29.6 | 30.5 | 26.0572 | -0.4038 | 0.0046 | 1.3597 | -0.1956 | 66 | 683 |
S50U25P690
|
S50U25C700
| 786 | 745 | -0.1550 | 1.3883 | 0.0047 | 0.5389 | 24.7019 | 36.1 | 37.0 | 36.6 | 700 | 33.6 | 33.3 | 34.0 | 25.6771 | -0.4508 | 0.0047 | 1.3883 | -0.2013 | 283 | 1,600 |
S50U25P700
|
S50U25C710
| 694 | 498 | -0.1585 | 1.3969 | 0.0047 | 0.4919 | 24.8489 | 31.1 | 32.1 | 32.1 | 710 | 38.2 | 38.5 | 39.2 | 25.2048 | -0.4978 | 0.0047 | 1.3969 | -0.2044 | 305 | 526 |
S50U25P710
|
S50U25C720
| 306 | 207 | -0.1595 | 1.3861 | 0.0046 | 0.4457 | 24.9621 | 27.0 | 28.9 | 28.0 | 720 | 45.0 | 44.1 | 46.1 | 25.9995 | -0.5440 | 0.0046 | 1.3861 | -0.2048 | 33 | 413 |
S50U25P720
|
S50U25C725
| 815 | 134 | -0.1590 | 1.3738 | 0.0046 | 0.4230 | 24.6474 | 25.2 | 27.1 | 25.6 | 725 | 48.5 | 46.9 | 48.2 | 26.3612 | -0.5667 | 0.0046 | 1.3738 | -0.2041 | 54 | 565 |
S50U25P725
|
S50U25C730
| 340 | 72 | -0.1580 | 1.3571 | 0.0045 | 0.4007 | 24.6156 | 23.6 | 25.5 | 23.7 | 730 | 51.4 | 8.5 | - | 26.2169 | -0.5890 | 0.0045 | 1.3571 | -0.2028 | 70 | 131 |
S50U25P730
|
S50U25C740
| 662 | 194 | -0.1542 | 1.3116 | 0.0044 | 0.3575 | 24.8455 | 20.2 | 20.8 | 20.6 | 740 | 60.6 | 52.7 | 60.3 | 28.2429 | -0.6322 | 0.0044 | 1.3116 | -0.1986 | 3 | 158 |
S50U25P740
|
S50U25C750
| 949 | 423 | -0.1484 | 1.2521 | 0.0042 | 0.3166 | 24.5480 | 17.2 | 18.9 | 17.2 | 750 | 67.0 | 60.5 | 74.0 | 27.9576 | -0.6731 | 0.0042 | 1.2521 | -0.1924 | 17 | 125 |
S50U25P750
|
S50U25C760
| 390 | 42 | -0.1411 | 1.1812 | 0.0040 | 0.2783 | 24.4149 | 6.0 | 16.0 | 14.4 | 760 | - | 6.5 | - | 23.3275 | -0.7114 | 0.0040 | 1.1812 | -0.1845 | - | 6 |
S50U25P760
|
S50U25C770
| 240 | 46 | -0.1324 | 1.1017 | 0.0037 | 0.2429 | 24.6766 | 12.1 | 14.9 | 12.4 | 770 | - | 7.2 | - | 23.3738 | -0.7468 | 0.0037 | 1.1017 | -0.1754 | - | 11 |
S50U25P770
|
S50U25C775
| 995 | 153 | -0.1277 | 1.0597 | 0.0036 | 0.2262 | 24.7128 | 11.1 | 12.0 | 11.4 | 775 | - | 7.8 | - | 23.4757 | -0.7635 | 0.0036 | 1.0597 | -0.1705 | - | 63 |
S50U25P775
|
S50U25C780
| 310 | 253 | -0.1228 | 1.0164 | 0.0034 | 0.2104 | 24.7774 | 9.1 | - | 10.5 | 780 | - | 9.2 | - | 23.4124 | -0.7793 | 0.0034 | 1.0164 | -0.1653 | - | - |
S50U25P780
|
S50U25C790
| 220 | 26 | -0.1127 | 0.9279 | 0.0031 | 0.1810 | 24.9178 | 7.7 | - | 8.9 | 790 | - | 10.8 | - | 23.4777 | -0.8087 | 0.0031 | 0.9279 | -0.1547 | - | - |
S50U25P790
|
S50U25C800
| 1,755 | 586 | -0.1023 | 0.8386 | 0.0028 | 0.1546 | 24.8015 | 7.2 | 7.6 | 7.3 | 800 | - | 95.0 | - | 23.6168 | -0.8351 | 0.0028 | 0.8386 | -0.1439 | - | 57 |
S50U25P800
|
S50U25C810
| 425 | 369 | -0.0919 | 0.7506 | 0.0025 | 0.1311 | 24.5042 | 2.0 | 5.9 | 5.8 | 810 | - | - | - | 23.7608 | -0.8586 | 0.0025 | 0.7506 | -0.1330 | - | - |
S50U25P810
|
S50U25C825
| 1,419 | 655 | -0.0769 | 0.6246 | 0.0021 | 0.1012 | 24.5117 | 4.0 | 4.4 | 4.3 | 825 | - | - | - | 23.8845 | -0.8885 | 0.0021 | 0.6246 | -0.1172 | - | 7 |
S50U25P825
|
S50U25C850
| 1,786 | 471 | -0.0546 | 0.4402 | 0.0015 | 0.0636 | 24.8378 | 2.3 | 2.7 | 2.7 | 850 | - | - | - | 24.2162 | -0.9261 | 0.0015 | 0.4402 | -0.0937 | - | 27 |
S50U25P850
|
S50U25C875
| 1,077 | 348 | -0.0368 | 0.2951 | 0.0010 | 0.0385 | 23.9942 | 1.2 | 1.3 | 1.3 | 875 | 176.3 | - | 186.5 | 34.1424 | -0.9512 | 0.0010 | 0.2951 | -0.0748 | 1 | 1 |
S50U25P875
|
S50U25C900
| 1,687 | 79 | -0.0237 | 0.1891 | 0.0006 | 0.0225 | 23.9328 | 0.7 | 0.8 | 0.7 | 900 | - | - | - | 25.8178 | -0.9672 | 0.0006 | 0.1891 | -0.0604 | - | 20 |
S50U25P900
|
ธันวาคม 2568 |