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： 27696.3（+227.8）
期貨指數： 27933.0（+338.0）
大盤20日均線： 26315.7（+63.1）
大盤5日均線： 27618.7（-100.4）
資料時間： 2025/12/19 16:27:07
| 買權 Call | 2025-12-19 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 |
| - | - | - | - | - | - | 156 +7 | - |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 221 +15 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 -8 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 39 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 52 -9 | - |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 11 +6 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 -26 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:29:09 | 5.5 | 6.3 | 5.4 | 0 | 1 | 101 +0 | 35270 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 34 +2 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 66 +0 | - |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 76 +0 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:21:33 | 9.1 | 10.5 | 9.0 | 0 | 1 | 154 +2 | 35450 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +2 | - |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 15:27:46 | 12.5 | 14.0 | 13.0 | 0 | 1 | 106 +5 | 35650 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:38:47 | 14.0 | 16.0 | 16.5 | 2 | 1 | 96 +8 | 35825 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 114 +13 | - |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 16:22:08 | 19.0 | 21.0 | 21.0 | 2 | 17 | 444 +75 | 36050 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 184 +50 | - |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 173 +11 | - |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 16:17:21 | 30.5 | 33.0 | 32.0 | 1 | 5 | 162 +6 | 36600 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| - | - | - | - | - | - | 126 +21 | - |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 16:22:04 | 41.5 | 44.0 | 43.5 | 3 | 95 | 1611 +139 | 37175 |
30000 |
- | - | - | - | - | - | 1 +0 | - |
| 15:15:07 | 49.0 | 53.0 | 50.0 | 5 | 1 | 248 -1 | 37500 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 16:14:49 | 56.0 | 61.0 | 60.0 | 5 | 5 | 978 +218 | 38000 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 15:38:47 | 66.0 | 70.0 | 65.0 | 1 | 6 | 648 +17 | 38250 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 15:28:38 | 78.0 | 82.0 | 80.0 | 4 | 7 | 726 -26 | 39000 |
29600 |
- | - | - | - | - | - | 4 +2 | - |
| 15:47:51 | 90.0 | 95.0 | 92.0 | 6 | 24 | 1192 -45 | 39600 |
29500 |
- | - | - | - | - | - | 1 +0 | - |
| 16:16:50 | 104.0 | 110.0 | 107.0 | 5 | 9 | 368 +33 | 40350 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:15:56 | 123.0 | 126.0 | 125.0 | 7 | 15 | 932 +193 | 41250 |
29300 |
- | - | - | - | - | - | 10 +1 | - |
| 16:17:21 | 143.0 | 147.0 | 146.0 | 11 | 5 | 720 +310 | 42300 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 15:11:24 | 164.0 | 169.0 | 166.0 | 8 | 1 | 524 +48 | 43300 |
29100 |
- | - | - | - | - | - | 3 +2 | - |
| 16:19:34 | 189.0 | 193.0 | 195.0 | 13 | 21 | 1551 +171 | 44750 |
29000 |
- | - | - | - | - | - | 14 +1 | - |
| 16:22:46 | 216.0 | 221.0 | 222.0 | 14 | 2 | 553 +131 | 46100 |
28900 |
- | - | - | - | - | - | 12 +0 | - |
| 16:22:04 | 246.0 | 251.0 | 253.0 | 16 | 7 | 641 +48 | 47650 |
28800 |
- | - | - | - | - | - | 41 -1 | - |
| 15:46:00 | 280.0 | 286.0 | 278.0 | 8 | 5 | 506 +36 | 48900 |
28700 |
- | - | - | - | - | - | 18 +2 | - |
| 16:25:39 | 316.0 | 322.0 | 318.0 | 12 | 21 | 664 +55 | 50900 |
28600 |
- | - | - | - | - | - | 19 +7 | - |
| 16:25:01 | 355.0 | 361.0 | 360.0 | 17 | 15 | 804 -15 | 53000 |
28500 |
16:15:57 | 915.0 | 930.0 | 925.0 | -20 | 5 | 133 +8 | 115250 |
| 15:18:57 | 397.0 | 404.0 | 405.0 | 20 | 2 | 345 +32 | 55250 |
28400 |
16:18:00 | 860.0 | 875.0 | 860.0 | -30 | 15 | 23 +1 | 112000 |
| 15:21:40 | 442.0 | 448.0 | 450.0 | 17 | 3 | 429 -3 | 61315 |
28300 |
- | - | - | - | - | - | 43 +0 | - |
| 16:20:13 | 490.0 | 496.0 | 498.0 | 21 | 7 | 938 +27 | 68715 |
28200 |
15:20:19 | 755.0 | 765.0 | 740.0 | -40 | 1 | 186 +6 | 106000 |
| 15:41:30 | 540.0 | 550.0 | 535.0 | 10 | 1 | 917 +48 | 75565 |
28100 |
15:27:46 | 705.0 | 715.0 | 705.0 | -25 | 2 | 124 +12 | 104250 |
| 16:25:01 | 590.0 | 605.0 | 600.0 | 20 | 19 | 1100 +50 | 83815 |
28000 |
16:14:22 | 660.0 | 670.0 | 665.0 | -15 | 8 | 458 +47 | 102250 |
| - | - | - | - | - | - | 557 +139 | - |
27900 |
15:13:04 | 615.0 | 625.0 | 610.0 | -25 | 1 | 87 +18 | 99500 |
| 16:23:14 | 705.0 | 720.0 | 725.0 | 35 | 11 | 419 -62 | 100065 |
27800 |
15:55:25 | 575.0 | 585.0 | 580.0 | -10 | 2 | 212 +11 | 98000 |
| 15:09:05 | 770.0 | 780.0 | 780.0 | 30 | 1 | 329 -9 | 107815 |
27700 5MA(27618.7)
|
15:52:07 | 535.0 | 550.0 | 540.0 | -10 | 5 | 140 +36 | 96000 |
| 15:20:21 | 830.0 | 845.0 | 855.0 | 40 | 1 | 483 +22 | 111750 |
27600 |
16:20:19 | 500.0 | 510.0 | 500.0 | -15 | 3 | 831 +45 | 89185 |
| 16:15:43 | 900.0 | 910.0 | 905.0 | 25 | 5 | 462 -18 | 114250 |
27500 |
16:25:01 | 468.0 | 474.0 | 469.0 | -11 | 13 | 537 +1 | 82635 |
| - | - | - | - | - | - | 223 +15 | - |
27400 |
16:23:06 | 436.0 | 443.0 | 433.0 | -20 | 7 | 428 -22 | 75835 |
| - | - | - | - | - | - | 98 +3 | - |
27300 |
- | - | - | - | - | - | 232 +10 | - |
| - | - | - | - | - | - | 67 +17 | - |
27200 |
15:20:57 | 379.0 | 384.0 | 372.0 | -21 | 1 | 345 +48 | 62785 |
| - | - | - | - | - | - | 43 -2 | - |
27100 |
15:19:35 | 353.0 | 358.0 | 343.0 | -28 | 2 | 220 +26 | 56335 |
| - | - | - | - | - | - | 24 -1 | - |
27000 |
16:17:21 | 328.0 | 335.0 | 330.0 | -15 | 14 | 885 +96 | 51500 |
| - | - | - | - | - | - | 33 +1 | - |
26900 |
16:04:27 | 305.0 | 311.0 | 307.0 | -14 | 2 | 294 +41 | 50350 |
| - | - | - | - | - | - | 25 -3 | - |
26800 |
16:12:45 | 284.0 | 288.0 | 287.0 | -13 | 6 | 417 +17 | 49350 |
| - | - | - | - | - | - | 21 +0 | - |
26700 |
16:02:29 | 263.0 | 269.0 | 269.0 | -6 | 5 | 582 +22 | 48450 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
16:05:52 | 244.0 | 250.0 | 248.0 | -7 | 3 | 1041 -5 | 47400 |
| - | - | - | - | - | - | 20 -3 | - |
26500 |
16:01:11 | 227.0 | 233.0 | 234.0 | 0 | 14 | 768 +20 | 46700 |
| - | - | - | - | - | - | 27 +0 | - |
26400 20MA(26315.7)
|
15:46:19 | 211.0 | 216.0 | 217.0 | -4 | 1 | 800 +0 | 45850 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
15:46:00 | 196.0 | 201.0 | 200.0 | -8 | 4 | 440 +30 | 45000 |
| - | - | - | - | - | - | 5 +3 | - |
26200 |
16:18:38 | 182.0 | 185.0 | 182.0 | -11 | 3 | 559 +116 | 44100 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
16:06:20 | 169.0 | 174.0 | 170.0 | -10 | 1 | 341 +15 | 43500 |
| - | - | - | - | - | - | 4 +1 | - |
26000 |
16:21:27 | 157.0 | 160.0 | 157.0 | -10 | 32 | 1362 +116 | 42850 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
15:45:51 | 145.0 | 150.0 | 150.0 | -3 | 3 | 324 +0 | 42500 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
15:45:58 | 135.0 | 139.0 | 138.0 | -7 | 5 | 364 +28 | 41900 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
16:10:16 | 125.0 | 129.0 | 128.0 | -5 | 56 | 762 +6 | 41400 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
15:51:50 | 116.0 | 120.0 | 121.0 | -3 | 9 | 321 +3 | 41050 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
16:26:18 | 108.0 | 111.0 | 110.0 | -5 | 15 | 470 +11 | 40500 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
16:06:58 | 99.0 | 104.0 | 101.0 | -10 | 13 | 763 +11 | 40050 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
- | - | - | - | - | - | 249 +26 | - |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
- | - | - | - | - | - | 116 -6 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 93 -4 | - |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
16:20:00 | 74.0 | 79.0 | 74.0 | -6 | 13 | 720 +92 | 38700 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
15:00:26 | 59.0 | 86.0 | 69.0 | -4 | 4 | 151 +3 | 38450 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
15:33:03 | 64.0 | 69.0 | 63.0 | -6 | 1 | 134 +12 | 38150 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 55 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
15:18:08 | 56.0 | 60.0 | 56.0 | -5 | 1 | 62 -2 | 37800 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
15:26:05 | 51.0 | 56.0 | 54.0 | -1 | 1 | 128 -9 | 37700 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
15:30:51 | 48.0 | 53.0 | 52.0 | -1 | 1 | 71 -1 | 37600 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
15:08:39 | 45.0 | 49.0 | 44.5 | -3 | 2 | 41 +1 | 37225 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 39 -10 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 33 +5 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
15:53:16 | 38.0 | 40.5 | 40.0 | -2 | 3 | 526 +54 | 37000 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 58 +4 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
- | - | - | - | - | - | 145 +25 | - |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 42 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 84 +4 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 208 +10 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 33 +4 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 62 +3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 74 +4 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 127 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
- | - | - | - | - | - | 270 +6 | - |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 23 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 56 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 73 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
15:17:29 | 16.0 | 19.5 | 18.5 | 0 | 1 | 25 -6 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 152 +5 | - |
| - | - | - | - | - | - | 3 +0 | - |
22400 |
15:05:12 | 16.0 | 16.5 | 16.5 | 0 | 4 | 1615 +521 | 35825 |
