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 | - | 0.0519 | 0.0091 | - | 0.9923 | 39.8628 | 11.3 | - | - | 575 | 0.5 | 0.4 | 0.6 | 34.1199 | -0.0008 | - | 0.0091 | -0.0016 | 5 | 6,480 |
S50U25P575
|
S50U25C600
| - | - | 0.0468 | 0.0308 | 0.0001 | 0.9901 | 35.4115 | 20.0 | - | - | 600 | 0.6 | 0.6 | 0.8 | 30.9229 | -0.0029 | 0.0001 | 0.0308 | -0.0056 | 26 | 2,148 |
S50U25P600
|
S50U25C625
| 1 | - | 0.0359 | 0.0844 | 0.0003 | 0.9839 | 31.8512 | 74.0 | - | - | 625 | 1.3 | 1.1 | 1.3 | 30.6301 | -0.0091 | 0.0003 | 0.0844 | -0.0153 | 282 | 2,563 |
S50U25P625
|
S50U25C640
| - | - | 0.0249 | 0.1411 | 0.0005 | 0.9766 | 30.0484 | 13.0 | - | - | 640 | 1.5 | 1.3 | 1.6 | 28.8181 | -0.0165 | 0.0005 | 0.1411 | -0.0256 | 2 | 281 |
S50U25P640
|
S50U25C650
| 41 | 2 | 0.0151 | 0.1920 | 0.0007 | 0.9694 | - | 140.0 | 159.0 | 140.0 | 650 | 1.9 | 1.8 | 1.9 | 28.3923 | -0.0237 | 0.0007 | 0.1920 | -0.0349 | 63 | 3,382 |
S50U25P650
|
S50U25C660
| 4 | 4 | 0.0033 | 0.2542 | 0.0009 | 0.9598 | 26.2948 | 20.0 | - | 135.0 | 660 | 2.5 | 2.3 | 2.6 | 28.2411 | -0.0332 | 0.0009 | 0.2542 | -0.0462 | 21 | 853 |
S50U25P660
|
S50U25C670
| 55 | - | -0.0108 | 0.3282 | 0.0012 | 0.9476 | 27.2373 | 80.0 | - | - | 670 | 3.1 | 2.9 | 3.2 | 27.7681 | -0.0455 | 0.0012 | 0.3282 | -0.0598 | 7 | 762 |
S50U25P670
|
S50U25C675
| 53 | - | -0.0186 | 0.3695 | 0.0013 | 0.9403 | 23.5308 | 75.0 | 139.5 | - | 675 | 3.6 | 3.3 | 3.6 | 27.8395 | -0.0528 | 0.0013 | 0.3695 | -0.0674 | 139 | 1,623 |
S50U25P675
|
S50U25C680
| 306 | - | -0.0269 | 0.4136 | 0.0015 | 0.9322 | 26.7247 | 90.0 | - | - | 680 | 3.9 | 3.7 | 3.9 | 27.4336 | -0.0609 | 0.0015 | 0.4136 | -0.0755 | 14 | 459 |
S50U25P680
|
S50U25C690
| 128 | - | -0.0450 | 0.5091 | 0.0018 | 0.9133 | 26.8145 | 99.1 | 107.8 | - | 690 | 4.8 | 4.4 | 4.8 | 26.9854 | -0.0797 | 0.0018 | 0.5091 | -0.0931 | 8 | 873 |
S50U25P690
|
S50U25C700
| 725 | 23 | -0.0647 | 0.6127 | 0.0022 | 0.8907 | 24.7250 | 89.8 | 98.0 | 98.0 | 700 | 5.9 | 5.7 | 5.9 | 26.5690 | -0.1024 | 0.0022 | 0.6127 | -0.1123 | 192 | 2,445 |
S50U25P700
|
S50U25C710
| 588 | - | -0.0855 | 0.7217 | 0.0025 | 0.8641 | 20.2280 | 80.0 | 90.3 | - | 710 | 7.1 | 6.9 | 7.3 | 26.0118 | -0.1289 | 0.0025 | 0.7217 | -0.1327 | 127 | 921 |
S50U25P710
|
S50U25C720
| 486 | - | -0.1068 | 0.8327 | 0.0029 | 0.8336 | 19.0666 | 71.2 | 82.8 | - | 720 | 8.9 | 8.5 | 8.9 | 25.8906 | -0.1595 | 0.0029 | 0.8327 | -0.1535 | 29 | 716 |
S50U25P720
|
S50U25C725
| 670 | - | -0.1175 | 0.8878 | 0.0031 | 0.8169 | 26.4238 | 67.3 | 77.4 | - | 725 | 9.6 | 9.4 | 9.8 | 25.4844 | -0.1762 | 0.0031 | 0.8878 | -0.1639 | 95 | 765 |
S50U25P725
|
S50U25C730
| 498 | 1 | -0.1280 | 0.9420 | 0.0033 | 0.7992 | 28.2831 | 55.5 | 77.0 | 77.0 | 730 | 10.4 | 10.4 | 10.7 | 25.1242 | -0.1938 | 0.0033 | 0.9420 | -0.1742 | 35 | 470 |
S50U25P730
|
S50U25C740
| 638 | - | -0.1482 | 1.0454 | 0.0037 | 0.7612 | 21.8086 | 59.3 | 67.9 | - | 740 | 12.3 | 12.6 | 13.0 | 24.5025 | -0.2318 | 0.0037 | 1.0454 | -0.1939 | 47 | 566 |
S50U25P740
|
S50U25C750
| 1,153 | 7 | -0.1669 | 1.1392 | 0.0040 | 0.7200 | 22.0926 | 52.0 | 67.0 | 56.0 | 750 | 15.4 | 15.2 | 15.5 | 24.6597 | -0.2730 | 0.0040 | 1.1392 | -0.2121 | 146 | 875 |
S50U25P750
|
S50U25C760
| 654 | 11 | -0.1834 | 1.2197 | 0.0043 | 0.6761 | 24.4879 | 46.7 | 48.4 | 52.1 | 760 | 18.5 | 18.2 | 18.7 | 24.4329 | -0.3170 | 0.0043 | 1.2197 | -0.2281 | 54 | 503 |
S50U25P760
|
S50U25C770
| 534 | 6 | -0.1970 | 1.2840 | 0.0045 | 0.6301 | 24.5961 | 40.3 | 41.8 | 46.1 | 770 | 21.8 | 21.7 | 22.2 | 24.0245 | -0.3630 | 0.0045 | 1.2840 | -0.2412 | 57 | 445 |
S50U25P770
|
S50U25C775
| 1,547 | 9 | -0.2026 | 1.3093 | 0.0046 | 0.6065 | 20.6798 | 37.6 | 38.1 | 38.1 | 775 | 23.4 | 23.6 | 24.1 | 23.6575 | -0.3865 | 0.0046 | 1.3093 | -0.2466 | 131 | 485 |
S50U25P775
|
S50U25C780
| 1,164 | 74 | -0.2074 | 1.3298 | 0.0047 | 0.5827 | 20.9507 | 34.6 | 35.1 | 35.6 | 780 | 25.9 | 25.7 | 26.1 | 23.8875 | -0.4104 | 0.0047 | 1.3298 | -0.2512 | 119 | 903 |
S50U25P780
|
S50U25C790
| 578 | 190 | -0.2143 | 1.3559 | 0.0048 | 0.5346 | 20.5709 | 29.2 | 29.7 | 29.8 | 790 | 29.8 | 30.2 | 30.4 | 23.2483 | -0.4585 | 0.0048 | 1.3559 | -0.2576 | 47 | 281 |
S50U25P790
|
S50U25C800
| 2,795 | 341 | -0.2177 | 1.3617 | 0.0048 | 0.4865 | 20.8879 | 24.7 | 25.1 | 25.5 | 800 | 35.6 | 35.7 | 36.2 | 23.6521 | -0.5065 | 0.0048 | 1.3617 | -0.2605 | 54 | 411 |
S50U25P800
|
S50U25C810
| 1,142 | 76 | -0.2175 | 1.3479 | 0.0048 | 0.4392 | 20.5028 | 20.6 | 21.0 | 20.8 | 810 | 41.0 | 41.6 | 42.1 | 23.4034 | -0.5539 | 0.0048 | 1.3479 | -0.2598 | 34 | 20 |
S50U25P810
|
S50U25C820
| 200 | 18 | -0.2140 | 1.3156 | 0.0046 | 0.3933 | 20.8448 | 17.0 | 17.4 | 17.6 | 820 | 43.1 | 47.8 | 48.4 | 20.2474 | -0.5998 | 0.0046 | 1.3156 | -0.2559 | 34 | 6 |
S50U25P820
|
S50U25C825
| 2,975 | 407 | -0.2111 | 1.2932 | 0.0046 | 0.3710 | 20.7190 | 15.4 | 15.8 | 15.8 | 825 | 46.5 | 51.2 | 51.8 | 20.2782 | -0.6221 | 0.0046 | 1.2932 | -0.2527 | 6 | 8 |
S50U25P825
|
S50U25C830
| 183 | 198 | -0.2075 | 1.2669 | 0.0045 | 0.3493 | 21.3012 | 13.9 | 14.3 | 15.0 | 830 | 55.3 | - | - | 24.5363 | -0.6438 | 0.0045 | 1.2669 | -0.2489 | 2 | - |
S50U25P830
|
S50U25C840
| 111 | 200 | -0.1984 | 1.2043 | 0.0042 | 0.3077 | 20.6405 | 11.3 | 11.7 | 11.5 | 840 | - | - | - | 23.4531 | -0.6854 | 0.0042 | 1.2043 | -0.2393 | - | - |
S50U25P840
|
S50U25C850
| 2,891 | 170 | -0.1871 | 1.1305 | 0.0040 | 0.2688 | 20.9881 | 9.2 | 9.4 | 9.6 | 850 | - | - | - | 23.3994 | -0.7242 | 0.0040 | 1.1305 | -0.2276 | - | 27 |
S50U25P850
|
S50U25C875
| 2,475 | 202 | -0.1532 | 0.9162 | 0.0032 | 0.1853 | 20.9933 | 5.1 | 5.3 | 5.4 | 875 | - | - | 186.5 | 23.1333 | -0.8078 | 0.0032 | 0.9162 | -0.1925 | - | 2 |
S50U25P875
|
S50U25C900
| 2,704 | 148 | -0.1168 | 0.6930 | 0.0024 | 0.1217 | 20.8618 | 2.7 | 2.8 | 2.8 | 900 | - | - | - | 22.7008 | -0.8714 | 0.0024 | 0.6930 | -0.1548 | - | 21 |
S50U25P900
|
ธันวาคม 2568 |