會員登出

選擇權T字報價表 歡迎您來到選擇權T字報價表專區,這裡可以看到選擇權履約價、選擇權最大未平倉量、大盤指數、期貨指數、5日均線、20日均線。讓你快速掌握選擇權報價,可以用來試算選擇權策略,並當作交易選擇權買賣的參考數據。

大盤指數: 27626.5(+72.0)

期貨指數: 27744.0(+172.0)

大盤20日均線: 26095.0(-30.3)

大盤5日均線: 21726.7(+238.3)

資料時間: 2025/11/28 13:45:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP13800

今日未平倉量將於16:30前更新,目前資料為昨日資料

買權 Call 2025-11-28
台指2512
賣權 Put
時間 買進 賣出 成交 漲跌 總量 未平倉 保證金 履約價 時間 買進 賣出 成交 漲跌 總量 未平倉 保證金
13:40:25 0.6 0.9 0.7 0 164 295 +0 35035

32600

- - - - - - 0 +0 -
- - - - - - 56 +0 -

32500

- - - - - - 0 +0 -
- - - - - - 24 +0 -

32400

- - - - - - 0 +0 -
- - - - - - 17 +0 -

32300

- - - - - - 0 +0 -
- - - - - - 44 +0 -

32200

- - - - - - 0 +0 -
- - - - - - 35 +0 -

32100

- - - - - - 0 +0 -
- - - - - - 335 +0 -

32000

- - - - - - 0 +0 -
- - - - - - 97 +0 -

31900

- - - - - - 0 +0 -
- - - - - - 59 +0 -

31800

- - - - - - 0 +0 -
- - - - - - 7 +0 -

31700

- - - - - - 0 +0 -
- - - - - - 10 +0 -

31600

- - - - - - 0 +0 -
- - - - - - 74 +0 -

31500

- - - - - - 0 +0 -
12:29:20 0.6 41.0 1.9 0 2 14 +0 35095

31400

- - - - - - 0 +0 -
- - - - - - 52 +0 -

31300

- - - - - - 0 +0 -
- - - - - - 109 +0 -

31200

- - - - - - 0 +0 -
10:56:24 0.2 116.0 2.9 0 3 41 +0 35145

31100

- - - - - - 0 +0 -
22:54:37 1.9 98.0 2.7 0 4 151 +0 35135

31000

- - - - - - 1 +0 -
- - - - - - 106 +0 -

30900

- - - - - - 0 +0 -
10:30:40 2.8 10.0 3.7 0 2 201 +0 35185

30800

- - - - - - 2 +0 -
- - - - - - 66 +0 -

30700

- - - - - - 0 +0 -
22:35:10 2.0 49.5 3.0 0 1 779 +0 35150

30600

- - - - - - 613 +0 -
- - - - - - 396 +0 -

30500

- - - - - - 0 +0 -
23:16:32 5.0 99.0 4.5 0 2 415 +0 35225

30400

- - - - - - 129 +0 -
13:41:47 0.8 46.5 7.0 2 12 344 +0 35350

30300

- - - - - - 0 +0 -
13:30:01 1.0 10.0 9.0 2 7 927 +0 35450

30200

- - - - - - 0 +0 -
13:38:11 5.5 12.0 9.9 2 111 1003 +0 35495

30100

- - - - - - 1 +0 -
13:42:45 8.7 12.0 11.0 2 427 2152 +0 35550

30000

15:19:34 2250.0 2320.0 2450.0 20 1 4 +0 191500
13:38:38 12.0 54.0 16.0 6 61 609 +0 35800

29900

- - - - - - 0 +0 -
13:19:44 16.0 21.5 21.0 9 74 622 +0 36050

29800

- - - - - - 5 +0 -
13:41:31 17.5 22.0 20.0 4 109 263 +0 36000

29700

- - - - - - 0 +0 -
13:11:50 20.0 32.0 31.5 12 90 259 +0 36575

29600

- - - - - - 1 +0 -
13:43:10 28.5 32.0 29.0 7 295 1127 +0 36450

29500

- - - - - - 1 +0 -
13:43:10 2.8 37.0 34.0 6 185 420 +0 36700

29400

13:44:23 1670.0 1750.0 1690.0 -160 8 4 +0 153500
13:43:58 10.0 43.5 43.5 6 214 778 +0 37175

29300

- - - - - - 1 +0 -
13:43:24 50.0 57.0 50.0 9 262 455 +0 37500

29200

- - - - - - 4 +0 -
13:44:34 44.5 65.0 64.0 14 188 477 +0 38200

29100

12:56:01 1350.0 1480.0 1350.0 -220 1 0 +0 136500
13:44:17 68.0 91.0 74.0 14 438 1319 +0 38700

29000

12:49:03 1250.0 1350.0 1270.0 -210 6 12 +0 132500
13:44:32 88.0 109.0 89.0 14 208 256 +0 39450

28900

13:29:54 1170.0 1260.0 1210.0 -180 6 2 +0 129500
13:44:56 105.0 130.0 106.0 19 334 595 +0 40300

28800

- - - - - - 36 +0 -
13:40:55 103.0 160.0 128.0 23 268 506 +0 41400

28700

- - - - - - 10 +0 -
13:44:51 126.0 185.0 152.0 28 325 1037 +0 42600

28600

13:21:35 930.0 1060.0 955.0 -185 21 10 +0 116750
13:44:53 168.0 181.0 180.0 33 753 1335 +0 44000

28500

13:20:02 830.0 950.0 880.0 -190 17 33 +0 113000
13:44:47 209.0 250.0 210.0 37 264 906 +0 45500

28400

13:18:26 850.0 885.0 820.0 -175 5 59 +0 110000
13:44:29 233.0 283.0 246.0 43 367 650 +0 47625

28300

12:49:03 715.0 845.0 755.0 -170 11 29 +0 106750
13:42:00 250.0 290.0 283.0 47 231 654 +0 54475

28200

13:40:28 655.0 835.0 750.0 -110 9 22 +0 106500
13:43:39 249.0 358.0 322.0 48 259 598 +0 61425

28100

12:40:57 585.0 725.0 650.0 -145 13 52 +0 101500
13:43:41 360.0 380.0 368.0 52 864 1599 +0 68725

28000

13:39:48 590.0 685.0 635.0 -100 141 198 +0 100750
13:39:10 391.0 443.0 420.0 59 193 977 +0 76325

27900

13:36:55 525.0 620.0 580.0 -100 78 33 +0 98000
13:40:21 450.0 525.0 470.0 65 374 457 +0 83825

27800

13:39:59 515.0 585.0 535.0 -90 98 99 +0 95750
13:44:08 484.0 580.0 530.0 73 266 561 +0 91825

27700

13:44:02 421.0 505.0 497.0 -83 139 558 +0 93850
13:39:31 555.0 645.0 590.0 70 616 609 +0 98500

27600

13:42:41 444.0 470.0 453.0 -77 259 233 +0 90325
13:44:08 630.0 660.0 655.0 85 704 701 +0 101750

27500

13:43:47 375.0 421.0 418.0 -77 417 553 +0 83575
13:44:23 675.0 775.0 720.0 85 142 973 +0 105000

27400

13:40:17 376.0 395.0 383.0 -74 263 546 +0 76825
13:15:51 780.0 945.0 850.0 155 88 1133 +0 111500

27300

13:43:15 312.0 355.0 353.0 -69 219 193 +0 70325
13:29:54 820.0 890.0 890.0 125 80 1103 +0 113500

27200

13:44:16 318.0 365.0 320.0 -60 414 547 +0 63675
13:44:57 885.0 950.0 950.0 115 10 959 +0 116500

27100

13:44:57 285.0 339.0 296.0 -58 412 154 +0 57475
13:16:26 995.0 1030.0 1080.0 175 68 630 +0 123000

27000

13:41:31 260.0 275.0 271.0 -57 1044 1107 +0 51225
12:39:07 1040.0 1150.0 1140.0 160 18 281 +0 126000

26900

13:41:17 205.0 290.0 249.0 -51 171 437 +0 47450
12:45:00 1150.0 1280.0 1220.0 160 19 231 +0 130000

26800

13:41:20 203.0 235.0 226.0 -46 272 453 +0 46300
11:50:37 1240.0 1270.0 1310.0 180 17 343 +0 134500

26700

13:42:47 113.0 213.0 210.0 -46 578 356 +0 45500
12:55:27 1320.0 1390.0 1400.0 190 9 303 +0 139000

26600

13:42:03 170.0 196.0 193.0 -43 155 570 +0 44650
11:40:29 1400.0 1440.0 1460.0 160 22 262 +0 142000

26500

13:44:52 166.0 189.0 179.0 -39 736 1385 +0 43950
09:12:05 1480.0 1620.0 1400.0 20 17 90 +0 139000

26400

13:38:35 148.0 167.0 164.0 -38 240 359 +0 43200
12:01:44 1540.0 1610.0 1640.0 180 11 62 +0 151000

26300

13:39:02 140.0 182.0 151.0 -33 198 488 +0 42550
- - - - - - 103 +0 -

26200

13:41:05 128.0 217.0 141.0 -27 199 420 +0 42050
12:25:10 1690.0 1880.0 1800.0 160 8 25 +0 159000

26100

20MA(26095.0)
13:37:35 125.0 166.0 127.0 -30 102 744 +0 41350
13:22:25 1740.0 1880.0 1930.0 210 12 82 +0 165500

26000

13:40:36 109.0 127.0 124.0 -24 973 1457 +0 41200
- - - - - - 16 +0 -

25900

13:41:11 107.0 114.0 113.0 -23 136 317 +0 40650
- - - - - - 92 +0 -

25800

13:44:02 96.0 110.0 106.0 -20 396 860 +0 40300
- - - - - - 27 +0 -

25700

13:40:30 22.5 122.0 98.0 -18 268 255 +0 39900
- - - - - - 44 +0 -

25600

13:44:35 92.0 122.0 93.0 -14 261 302 +0 39650
- - - - - - 16 +0 -

25500

13:41:14 75.0 95.0 86.0 -15 409 598 +0 39300
10:22:29 2350.0 2540.0 2390.0 120 1 39 +0 188500

25400

13:36:37 77.0 149.0 77.0 -16 286 1143 +0 38850
11:36:34 2480.0 2530.0 2540.0 180 1 2 +0 196000

25300

13:28:17 15.5 86.0 71.0 -15 261 627 +0 38550
- - - - - - 27 +0 -

25200

13:41:32 33.0 74.0 69.0 -10 199 511 +0 38450
11:35:20 2680.0 2720.0 2730.0 180 1 4 +0 205500

25100

13:44:51 48.0 78.0 64.0 -14 216 572 +0 38200
11:10:07 2770.0 2820.0 2850.0 200 1 27 +0 211500

25000

13:44:17 58.0 63.0 62.0 -8 643 1523 +0 38100
- - - - - - 1 +0 -

24900

13:15:01 53.0 159.0 55.0 -9 204 323 +0 37750
- - - - - - 15 +0 -

24800

13:39:54 49.5 57.0 54.0 -8 237 642 +0 37700
- - - - - - 0 +0 -

24700

13:44:28 40.0 52.0 50.0 -8 208 325 +0 37500
- - - - - - 24 +0 -

24600

13:39:08 40.0 50.0 47.0 -6 116 1241 +0 37350
- - - - - - 0 +0 -

24500

13:39:10 45.0 50.0 45.0 -4 243 518 +0 37250
- - - - - - 20 +0 -

24400

13:37:46 39.5 182.0 42.5 -5 106 194 +0 37125
- - - - - - 0 +0 -

24300

12:25:07 35.0 43.5 42.5 -1 114 191 +0 37125
- - - - - - 6 +0 -

24200

13:16:21 20.0 40.0 35.0 -7 113 253 +0 36750
- - - - - - 1 +0 -

24100

13:40:52 30.0 39.0 37.0 -2 57 165 +0 36850
- - - - - - 9 +0 -

24000

13:19:24 33.0 37.0 32.0 -6 481 1071 +0 36600
- - - - - - 0 +0 -

23900

13:07:16 29.5 35.0 31.5 -4 159 112 +0 36575
- - - - - - 3 +0 -

23800

13:44:20 20.0 35.0 30.0 -2 68 122 +0 36500
- - - - - - 0 +0 -

23700

10:48:18 16.0 33.0 24.5 -7 24 123 +0 36225
- - - - - - 2 +0 -

23600

13:10:16 18.0 31.0 27.5 -1 92 142 +0 36375
- - - - - - 0 +0 -

23500

13:25:52 22.0 54.0 24.5 -3 316 253 +0 36225
- - - - - - 16 +0 -

23400

11:46:16 23.5 52.0 23.5 -3 39 456 +0 36175
- - - - - - 1 +0 -

23300

12:07:41 10.0 125.0 25.0 2 26 83 +0 36250
- - - - - - 13 +0 -

23200

13:41:27 15.0 30.0 23.5 1 68 130 +0 36175
- - - - - - 0 +0 -

23100

13:24:31 8.0 113.0 19.0 -3 11 47 +0 35950
- - - - - - 12 +0 -

23000

13:36:58 19.5 22.0 20.0 -1 150 631 +0 36000
- - - - - - 1 +0 -

22900

11:02:05 19.0 44.0 19.0 -1 3 103 +0 35950
- - - - - - 6 +0 -

22800

10:38:43 11.5 116.0 13.5 -5 14 98 +0 35675
- - - - - - 2 +0 -

22700

11:00:07 3.2 46.5 18.5 0 6 30 +0 35925
- - - - - - 4 +0 -

22600

11:18:29 15.5 46.0 16.0 -1 16 80 +0 35800
- - - - - - 2 +0 -

22500

13:18:24 8.0 114.0 16.0 0 90 184 +0 35800
- - - - - - 5 +0 -

22400

12:50:51 13.5 32.0 13.5 -1 103 144 +0 35675
- - - - - - 0 +0 -

22300

11:00:07 10.0 44.5 14.5 0 46 139 +0 35725
- - - - - - 12 +0 -

22200

13:20:48 0.8 23.0 14.0 0 88 115 +0 35700
- - - - - - 0 +0 -

22100

09:04:55 4.0 19.0 9.1 -4 1 68 +0 35455
- - - - - - 5 +0 -

22000

13:36:40 8.5 13.0 12.5 0 65 1372 +0 35625
- - - - - - 0 +0 -

21900

10:16:21 0.5 13.0 9.7 -2 2 512 +0 35485
- - - - - - 42 +0 -

21800

5MA(21726.7)
11:19:48 0.5 13.0 9.0 -3 7 812 +0 35450
- - - - - - 0 +0 -

21700

- - - - - - 934 +0 -
- - - - - - 61 +0 -

21600

22:40:34 3.3 16.0 9.0 -1 3 1163 +0 35450
- - - - - - 51 +0 -

21400

16:25:34 0.4 107.0 8.0 -1 3 622 +0 35400
- - - - - - 10 +0 -

21200

10:13:57 5.5 12.0 6.2 -2 4 572 +0 35310
- - - - - - 14 +0 -

21000

12:07:49 5.2 9.8 9.8 0 22 1008 +0 35490
- - - - - - 7 +0 -

20800

10:09:38 4.5 10.0 4.6 -3 1 1172 +0 35230
- - - - - - 15 +0 -

20600

10:16:43 1.5 13.0 5.0 -2 5 783 +0 35250
- - - - - - 0 +0 -

20400

16:22:04 0.3 104.0 5.1 -1 7 686 +0 35255
- - - - - - 19 +0 -

20200

- - - - - - 345 +0 -
- - - - - - 7 +0 -

20000

12:22:03 4.5 6.5 3.6 -1 41 1957 +0 35180
- - - - - - 2 +0 -

19800

03:18:30 0.7 102.0 4.0 -1 4 696 +0 35200
- - - - - - 16 +0 -

19600

- - - - - - 389 +0 -
- - - - - - 11 +0 -

19400

16:22:29 0.4 102.0 3.1 -1 1 419 +0 35155
- - - - - - 1 +0 -

19200

13:44:53 0.2 40.5 3.2 -1 2 235 +0 35160
- - - - - - 14 +0 -

19000

13:44:41 2.3 3.0 2.9 0 14 628 +0 35145
- - - - - - 0 +0 -

18800

- - - - - - 245 +0 -
- - - - - - 0 +0 -

18600

11:16:40 0.3 101.0 3.1 0 1 292 +0 35155
- - - - - - 2 +0 -

18400

13:39:49 0.2 101.0 2.1 0 11 209 +0 35105
- - - - - - 2 +0 -

18200

- - - - - - 126 +0 -
- - - - - - 7 +0 -

18000

13:24:26 1.0 99.0 1.4 -1 3 702 +0 35070
- - - - - - 0 +0 -

17800

23:51:45 0.1 115.0 3.1 0 2 134 +0 35155
- - - - - - 13 +0 -

17600

- - - - - - 274 +0 -
- - - - - - 731 +0 -

17400

- - - - - - 761 +0 -
- - - - - - 0 +0 -

17200

- - - - - - 199 +0 -
- - - - - - 0 +0 -

17000

12:50:19 0.1 115.0 3.0 1 10 915 +0 35150
- - - - - - 0 +0 -

16800

15:36:10 0.6 115.0 2.4 0 1 32 +0 35120
- - - - - - 1 +0 -

16600

- - - - - - 1183 +0 -
- - - - - - 1 +0 -

16400

- - - - - - 75 +0 -
- - - - - - 0 +0 -

16200

- - - - - - 45 +0 -
- - - - - - 1 +0 -

16000

- - - - - - 141 +0 -
- - - - - - 0 +0 -

15800

- - - - - - 52 +0 -
- - - - - - 5 +0 -

15600

22:33:00 0.1 2.8 1.0 0 1 43 +0 35050
- - - - - - 0 +0 -

15400

- - - - - - 77 +0 -
- - - - - - 0 +0 -

15200

- - - - - - 87 +0 -
- - - - - - 0 +0 -

15000

- - - - - - 475 +0 -
- - - - - - 0 +0 -

14800

- - - - - - 101 +0 -
- - - - - - 0 +0 -

14600

10:06:53 0.1 115.0 1.0 0 1 155 +0 35050
- - - - - - 0 +0 -

14400

10:01:28 0.1 115.0 1.0 0 12 37 +0 35050
- - - - - - 0 +0 -

14200

09:59:52 0.1 115.0 1.0 0 1 96 +0 35050
- - - - - - 1 +0 -

14000

- - - - - - 195 +0 -
- - - - - - 5 +0 -

13800

13:44:34 0.5 0.7 0.6 0 38 2468 +0 35030