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： 28556.0（+184.0）
期貨指數： 28710.0（+179.0）
大盤20日均線： 27934.7（+9.2）
大盤5日均線： 28216.9（+36.8）
資料時間： 2025/12/26 18:51:07
| 買權 Call | 2025-12-26 台指2601 | 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 |
| - | - | - | - | - | - | 176 +1 | - |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:39:12 | 2.2 | 4.0 | 2.5 | 0 | 1 | 230 +0 | 35125 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 17:37:57 | 2.1 | 2.9 | 2.9 | 0 | 40 | 146 +0 | 35145 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:37:56 | 3.3 | 3.6 | 3.4 | 0 | 3 | 59 +8 | 35170 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 18 +0 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 15:18:37 | 2.5 | 4.1 | 4.0 | 0 | 2 | 24 +0 | 35200 |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:17:57 | 4.2 | 4.8 | 4.3 | 0 | 3 | 35 +0 | 35215 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:16:28 | 4.7 | 5.4 | 4.9 | 0 | 4 | 30 +0 | 35245 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 107 +0 | - |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:30:53 | 5.7 | 6.4 | 5.8 | 0 | 1 | 86 +9 | 35290 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 70 +0 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 186 +0 | - |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 87 -1 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 242 +73 | - |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 51 +9 | - |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 158 -3 | - |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 16:31:20 | 15.5 | 17.0 | 15.0 | -1 | 6 | 153 +0 | 35750 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:07:13 | 18.5 | 20.0 | 19.5 | 1 | 4 | 214 +24 | 35975 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:37:50 | 22.0 | 23.5 | 22.0 | 0 | 1 | 522 +105 | 36100 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 18:33:40 | 26.0 | 28.5 | 26.0 | -2 | 2 | 241 -24 | 36300 |
30400 |
- | - | - | - | - | - | 6 +5 | - |
| 15:38:17 | 32.0 | 34.0 | 31.5 | -2 | 2 | 146 -33 | 36575 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 17:14:25 | 38.5 | 41.0 | 37.5 | -2 | 10 | 212 -24 | 36875 |
30200 |
- | - | - | - | - | - | 20 -1 | - |
| 17:10:51 | 46.5 | 49.0 | 47.0 | 0 | 1 | 157 +2 | 37350 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:47:22 | 57.0 | 59.0 | 59.0 | 3 | 74 | 2365 +377 | 37950 |
30000 |
- | - | - | - | - | - | 9 +3 | - |
| 18:10:55 | 68.0 | 72.0 | 67.0 | -1 | 4 | 421 +17 | 38350 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:49:17 | 83.0 | 87.0 | 85.0 | 1 | 13 | 1215 +152 | 39250 |
29800 |
- | - | - | - | - | - | 2 +0 | - |
| 18:36:20 | 99.0 | 102.0 | 103.0 | 4 | 21 | 717 +4 | 40150 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:27:46 | 118.0 | 122.0 | 118.0 | 0 | 88 | 1033 -29 | 40900 |
29600 |
- | - | - | - | - | - | 15 +6 | - |
| 18:30:05 | 141.0 | 145.0 | 141.0 | 2 | 92 | 1274 -25 | 42050 |
29500 |
15:17:27 | 915.0 | 950.0 | 945.0 | -15 | 1 | 20 +18 | 116250 |
| 18:50:43 | 166.0 | 169.0 | 168.0 | 0 | 14 | 520 +66 | 43400 |
29400 |
- | - | - | - | - | - | 19 +15 | - |
| 18:21:49 | 196.0 | 201.0 | 200.0 | 9 | 16 | 950 -28 | 45000 |
29300 |
- | - | - | - | - | - | 23 +5 | - |
| 18:34:55 | 228.0 | 233.0 | 229.0 | 3 | 22 | 903 +34 | 48250 |
29200 |
18:39:03 | 715.0 | 725.0 | 720.0 | -30 | 6 | 18 +5 | 105000 |
| 18:27:39 | 265.0 | 270.0 | 269.0 | 8 | 16 | 766 +14 | 55250 |
29100 |
- | - | - | - | - | - | 21 +4 | - |
| 18:47:20 | 306.0 | 310.0 | 310.0 | 11 | 141 | 1786 +12 | 62300 |
29000 |
18:20:17 | 590.0 | 605.0 | 600.0 | -25 | 1 | 94 +45 | 99000 |
| 17:44:55 | 351.0 | 358.0 | 350.0 | 3 | 4 | 575 -29 | 69300 |
28900 |
17:48:50 | 540.0 | 550.0 | 550.0 | -15 | 2 | 37 +11 | 96500 |
| 18:35:57 | 400.0 | 406.0 | 398.0 | 4 | 18 | 641 +6 | 76700 |
28800 |
17:30:00 | 489.0 | 497.0 | 500.0 | -10 | 2 | 113 +43 | 94000 |
| 18:21:12 | 451.0 | 459.0 | 455.0 | 8 | 51 | 629 +27 | 84550 |
28700 |
18:39:08 | 442.0 | 449.0 | 446.0 | -16 | 7 | 135 +87 | 91300 |
| 18:29:34 | 505.0 | 515.0 | 505.0 | 5 | 20 | 786 +99 | 92050 |
28600 |
18:32:20 | 398.0 | 406.0 | 408.0 | -13 | 5 | 482 +386 | 89400 |
| 18:30:54 | 565.0 | 570.0 | 575.0 | 20 | 40 | 686 -78 | 97750 |
28500 |
18:41:26 | 359.0 | 364.0 | 365.0 | -14 | 23 | 370 +22 | 84450 |
| 18:34:09 | 630.0 | 640.0 | 635.0 | 10 | 9 | 563 +29 | 100750 |
28400 |
17:27:34 | 322.0 | 329.0 | 333.0 | -6 | 22 | 158 +22 | 77850 |
| 18:26:15 | 695.0 | 705.0 | 700.0 | 20 | 3 | 514 -36 | 104000 |
28300 5MA(28216.9)
|
18:16:37 | 288.0 | 294.0 | 295.0 | -14 | 90 | 278 +112 | 70950 |
| 18:26:05 | 760.0 | 775.0 | 765.0 | 15 | 3 | 923 -5 | 107250 |
28200 |
16:45:42 | 257.0 | 263.0 | 276.0 | 1 | 5 | 426 +105 | 65000 |
| - | - | - | - | - | - | 870 -25 | - |
28100 |
18:20:47 | 232.0 | 235.0 | 232.0 | -14 | 5 | 341 +95 | 57800 |
| 18:20:06 | 910.0 | 925.0 | 915.0 | 15 | 15 | 1012 -6 | 114750 |
28000 20MA(27934.7)
|
18:33:57 | 205.0 | 209.0 | 210.0 | -9 | 41 | 750 +127 | 51700 |
| - | - | - | - | - | - | 473 -3 | - |
27900 |
18:45:21 | 182.0 | 187.0 | 183.0 | -12 | 9 | 274 +70 | 45350 |
| 18:41:40 | 1060.0 | 1090.0 | 1080.0 | 30 | 3 | 395 -17 | 123000 |
27800 |
18:48:53 | 162.0 | 167.0 | 164.0 | -9 | 29 | 354 +25 | 43200 |
| - | - | - | - | - | - | 330 -1 | - |
27700 |
18:49:43 | 144.0 | 148.0 | 145.0 | -9 | 38 | 281 +102 | 42250 |
| 18:40:56 | 1220.0 | 1260.0 | 1230.0 | 20 | 12 | 457 -2 | 130500 |
27600 |
18:20:47 | 127.0 | 132.0 | 130.0 | -6 | 18 | 920 +33 | 41500 |
| - | - | - | - | - | - | 428 -7 | - |
27500 |
18:46:41 | 114.0 | 117.0 | 116.0 | -6 | 21 | 994 +108 | 40800 |
| - | - | - | - | - | - | 195 -1 | - |
27400 |
18:50:08 | 102.0 | 104.0 | 103.0 | -5 | 26 | 663 +60 | 40150 |
| - | - | - | - | - | - | 92 -1 | - |
27300 |
18:31:50 | 90.0 | 92.0 | 92.0 | -3 | 9 | 494 +85 | 39600 |
| 15:04:29 | 1570.0 | 1610.0 | 1540.0 | -20 | 3 | 60 -1 | 146000 |
27200 |
18:42:53 | 80.0 | 82.0 | 80.0 | -6 | 16 | 469 -2 | 39000 |
| - | - | - | - | - | - | 44 +0 | - |
27100 |
17:40:13 | 70.0 | 73.0 | 72.0 | -3 | 7 | 329 -19 | 38600 |
| - | - | - | - | - | - | 26 +0 | - |
27000 |
18:42:00 | 62.0 | 63.0 | 63.0 | -3 | 111 | 2070 +635 | 38150 |
| 15:04:07 | 1850.0 | 1890.0 | 1810.0 | -30 | 1 | 30 +1 | 159500 |
26900 |
18:37:18 | 55.0 | 58.0 | 58.0 | -2 | 62 | 525 +36 | 37900 |
| - | - | - | - | - | - | 24 -1 | - |
26800 |
18:50:07 | 50.0 | 52.0 | 51.0 | -2 | 67 | 858 +206 | 37550 |
| - | - | - | - | - | - | 17 -1 | - |
26700 |
18:35:56 | 43.0 | 46.5 | 46.0 | 0 | 15 | 990 +300 | 37300 |
| - | - | - | - | - | - | 16 -1 | - |
26600 |
18:36:01 | 38.0 | 40.5 | 39.0 | -3 | 12 | 1091 -2 | 36950 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
18:46:19 | 35.0 | 36.5 | 36.5 | 0 | 5 | 1225 -94 | 36825 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
18:04:33 | 30.5 | 33.5 | 34.0 | 0 | 3 | 1404 -5 | 36700 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
17:14:28 | 28.0 | 30.0 | 29.0 | -2 | 3 | 390 -23 | 36450 |
| - | - | - | - | - | - | 2 -3 | - |
26200 |
18:49:06 | 25.5 | 27.0 | 27.0 | -1 | 9 | 487 -13 | 36350 |
| - | - | - | - | - | - | 0 -1 | - |
26100 |
18:41:54 | 23.5 | 24.5 | 24.5 | -2 | 6 | 341 -23 | 36225 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
18:36:53 | 21.0 | 22.5 | 21.0 | -1 | 67 | 1334 -6 | 36050 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
- | - | - | - | - | - | 321 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
16:13:15 | 16.5 | 19.0 | 19.5 | 0 | 11 | 398 +3 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
18:29:05 | 15.0 | 18.0 | 15.0 | -1 | 23 | 536 +20 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
- | - | - | - | - | - | 255 +31 | - |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
17:13:02 | 12.5 | 15.5 | 15.5 | 0 | 1 | 420 +21 | 35775 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
- | - | - | - | - | - | 676 -34 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
15:48:54 | 11.0 | 13.5 | 12.5 | 0 | 2 | 224 -16 | 35625 |
| 15:07:10 | 3490.0 | 3540.0 | 3490.0 | 0 | 1 | 1 +0 | 243500 |
25200 |
- | - | - | - | - | - | 132 +8 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
17:12:28 | 0.5 | 35.0 | 12.0 | 0 | 1 | 90 +3 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
18:48:32 | 9.6 | 10.0 | 10.0 | 0 | 15 | 940 +94 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
- | - | - | - | - | - | 139 -16 | - |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 118 -4 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 53 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
15:44:08 | 7.7 | 8.7 | 7.7 | 0 | 3 | 73 +8 | 35385 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
18:19:51 | 7.0 | 7.9 | 7.8 | 0 | 3 | 166 +10 | 35390 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
- | - | - | - | - | - | 104 -28 | - |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
- | - | - | - | - | - | 81 -14 | - |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 76 +21 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 308 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
18:36:15 | 5.3 | 6.1 | 6.1 | 0 | 31 | 1048 +149 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 576 +170 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
- | - | - | - | - | - | 279 +105 | - |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 32 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 197 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 507 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 33 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 59 -9 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
15:46:48 | 2.5 | 4.0 | 3.8 | 0 | 2 | 457 -12 | 35190 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 506 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
- | - | - | - | - | - | 664 +2 | - |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 414 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 98 -3 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
17:52:31 | 3.0 | 3.5 | 3.0 | 0 | 1 | 72 +0 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 33 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 133 -1 | - |
| - | - | - | - | - | - | 1 -1 | - |
22400 |
18:48:32 | 2.5 | 2.9 | 2.6 | 0 | 4 | 1068 -193 | 35130 |
