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： 28372.0（+61.5）
期貨指數： 28522.0（+88.0）
大盤20日均線： 27884.6（+1416.8）
大盤5日均線： 27999.4（+169.4）
資料時間： 2025/12/24 20:44:07
| 買權 Call | 2025-12-24 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 |
| 19:31:04 | 2.0 | 2.9 | 2.1 | 0 | 1 | 175 +5 | 35105 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +0 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 146 -1 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 51 -2 | - |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 18 +3 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 35 +2 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 16:08:56 | 5.3 | 6.1 | 5.9 | 0 | 3 | 107 +4 | 35295 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 15:01:29 | 5.8 | 6.9 | 6.3 | 0 | 8 | 77 +11 | 35315 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 70 +0 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 186 +3 | - |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 88 +1 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 19:54:50 | 9.8 | 10.5 | 10.0 | 0 | 51 | 169 -3 | 35500 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 19:21:38 | 11.0 | 13.0 | 11.0 | -1 | 20 | 42 +2 | 35550 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 20:32:12 | 13.0 | 15.0 | 14.5 | 1 | 42 | 161 +36 | 35725 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:11:33 | 15.0 | 17.0 | 14.5 | -1 | 2 | 153 +39 | 35725 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:08:15 | 17.5 | 19.5 | 19.0 | 1 | 2 | 190 +21 | 35950 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 19:21:38 | 20.5 | 23.0 | 21.0 | 0 | 6 | 417 +46 | 36050 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 20:32:12 | 26.0 | 27.0 | 27.0 | 4 | 19 | 265 +54 | 36350 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 20:29:56 | 29.5 | 33.0 | 31.5 | 4 | 30 | 179 -28 | 36575 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 20:27:28 | 36.0 | 39.0 | 37.0 | 1 | 21 | 236 +13 | 36850 |
30200 |
- | - | - | - | - | - | 21 +1 | - |
| 20:09:06 | 43.5 | 46.0 | 42.0 | 1 | 2 | 155 +37 | 37100 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 20:41:57 | 50.0 | 54.0 | 54.0 | 5 | 62 | 1988 +213 | 37700 |
30000 |
- | - | - | - | - | - | 6 -1 | - |
| 20:17:55 | 60.0 | 64.0 | 59.0 | 2 | 12 | 404 +107 | 37950 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 20:31:49 | 72.0 | 76.0 | 73.0 | 6 | 41 | 1063 +38 | 38650 |
29800 |
- | - | - | - | - | - | 2 +1 | - |
| 20:31:23 | 86.0 | 91.0 | 89.0 | 6 | 21 | 713 -50 | 39450 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:22:03 | 102.0 | 107.0 | 100.0 | 2 | 53 | 1062 +146 | 40000 |
29600 |
- | - | - | - | - | - | 9 +0 | - |
| 20:31:24 | 121.0 | 127.0 | 123.0 | 6 | 50 | 1299 +66 | 41150 |
29500 |
- | - | - | - | - | - | 2 +2 | - |
| 20:19:31 | 142.0 | 146.0 | 143.0 | 7 | 33 | 454 +21 | 42150 |
29400 |
- | - | - | - | - | - | 4 +4 | - |
| 20:40:09 | 165.0 | 173.0 | 170.0 | 11 | 23 | 978 +23 | 43500 |
29300 |
- | - | - | - | - | - | 18 +9 | - |
| 20:36:28 | 193.0 | 202.0 | 199.0 | 12 | 19 | 869 +42 | 44950 |
29200 |
- | - | - | - | - | - | 13 -4 | - |
| 20:40:59 | 225.0 | 233.0 | 230.0 | 13 | 38 | 752 +33 | 46500 |
29100 |
- | - | - | - | - | - | 17 +5 | - |
| 20:41:57 | 260.0 | 268.0 | 262.0 | 11 | 66 | 1774 +137 | 50700 |
29000 |
19:43:16 | 740.0 | 755.0 | 770.0 | -10 | 5 | 49 +16 | 107500 |
| 20:21:49 | 300.0 | 303.0 | 304.0 | 17 | 18 | 604 +5 | 57800 |
28900 |
- | - | - | - | - | - | 26 +3 | - |
| 20:14:44 | 341.0 | 350.0 | 339.0 | 16 | 11 | 635 +19 | 64550 |
28800 |
19:54:50 | 620.0 | 630.0 | 640.0 | -20 | 8 | 70 +6 | 101000 |
| 19:49:45 | 388.0 | 396.0 | 377.0 | 10 | 26 | 602 +79 | 71450 |
28700 |
20:39:35 | 565.0 | 580.0 | 570.0 | -35 | 13 | 48 +18 | 97500 |
| 20:43:43 | 437.0 | 446.0 | 444.0 | 24 | 67 | 687 +6 | 79800 |
28600 |
20:31:37 | 515.0 | 525.0 | 520.0 | -30 | 5 | 96 +40 | 95000 |
| 20:35:25 | 491.0 | 499.0 | 498.0 | 28 | 46 | 764 +30 | 87500 |
28500 |
18:55:22 | 470.0 | 478.0 | 490.0 | -15 | 59 | 348 +112 | 93500 |
| 20:36:58 | 545.0 | 560.0 | 555.0 | 30 | 28 | 534 +36 | 95350 |
28400 |
18:22:25 | 428.0 | 437.0 | 455.0 | -1 | 8 | 136 +49 | 91750 |
| 20:31:06 | 605.0 | 620.0 | 610.0 | 20 | 12 | 550 +1 | 99500 |
28300 |
20:40:07 | 390.0 | 396.0 | 397.0 | -17 | 105 | 166 +42 | 85250 |
| 19:56:52 | 665.0 | 680.0 | 670.0 | 25 | 21 | 928 -8 | 102500 |
28200 |
20:27:59 | 351.0 | 360.0 | 356.0 | -21 | 16 | 321 +31 | 78200 |
| 16:41:23 | 735.0 | 750.0 | 720.0 | 10 | 2 | 895 -43 | 105000 |
28100 |
18:05:36 | 318.0 | 326.0 | 342.0 | -1 | 8 | 246 +36 | 72500 |
| 20:21:33 | 800.0 | 820.0 | 815.0 | 35 | 21 | 1018 -26 | 109750 |
28000 5MA(27999.4)
|
20:33:09 | 290.0 | 296.0 | 291.0 | -21 | 53 | 623 +28 | 64950 |
| 19:54:41 | 870.0 | 890.0 | 870.0 | 25 | 1 | 476 -49 | 112500 |
27900 20MA(27884.6)
|
20:05:46 | 260.0 | 268.0 | 263.0 | -19 | 18 | 204 +25 | 58550 |
| 19:33:46 | 945.0 | 970.0 | 925.0 | 0 | 20 | 412 +7 | 115250 |
27800 |
19:54:50 | 234.0 | 242.0 | 243.0 | -7 | 16 | 329 +55 | 52550 |
| - | - | - | - | - | - | 331 -9 | - |
27700 |
19:14:55 | 211.0 | 219.0 | 226.0 | -7 | 19 | 179 +26 | 46700 |
| 16:23:19 | 1100.0 | 1130.0 | 1100.0 | 30 | 1 | 459 -12 | 124000 |
27600 |
20:36:28 | 191.0 | 196.0 | 194.0 | -10 | 26 | 887 +70 | 44700 |
| - | - | - | - | - | - | 435 -2 | - |
27500 |
20:20:49 | 173.0 | 175.0 | 172.0 | -14 | 55 | 886 +28 | 43600 |
| - | - | - | - | - | - | 196 -13 | - |
27400 |
20:27:34 | 153.0 | 157.0 | 156.0 | -9 | 24 | 603 +99 | 42800 |
| - | - | - | - | - | - | 93 -1 | - |
27300 |
20:21:13 | 138.0 | 142.0 | 139.0 | -12 | 13 | 409 +12 | 41950 |
| - | - | - | - | - | - | 61 -1 | - |
27200 |
20:35:54 | 125.0 | 129.0 | 127.0 | -8 | 10 | 471 +20 | 41350 |
| - | - | - | - | - | - | 44 +0 | - |
27100 |
16:29:21 | 111.0 | 118.0 | 119.0 | -1 | 8 | 348 +12 | 40950 |
| - | - | - | - | - | - | 26 -1 | - |
27000 |
20:42:28 | 101.0 | 103.0 | 101.0 | -8 | 60 | 1435 +159 | 40050 |
| 15:10:29 | 1690.0 | 1730.0 | 1650.0 | -10 | 1 | 29 -4 | 151500 |
26900 |
20:40:03 | 89.0 | 94.0 | 91.0 | -7 | 41 | 489 +65 | 39550 |
| - | - | - | - | - | - | 25 +0 | - |
26800 |
20:31:23 | 80.0 | 83.0 | 81.0 | -8 | 24 | 652 +30 | 39050 |
| - | - | - | - | - | - | 18 -1 | - |
26700 |
20:41:11 | 73.0 | 77.0 | 75.0 | -6 | 20 | 690 +47 | 38750 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
20:25:40 | 63.0 | 69.0 | 67.0 | -6 | 6 | 1093 +19 | 38350 |
| - | - | - | - | - | - | 17 -1 | - |
26500 |
20:06:51 | 57.0 | 62.0 | 59.0 | -6 | 33 | 1319 +63 | 37950 |
| - | - | - | - | - | - | 24 -3 | - |
26400 |
17:31:44 | 51.0 | 56.0 | 57.0 | -3 | 25 | 1409 +10 | 37850 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
19:58:09 | 49.0 | 51.0 | 49.0 | -4 | 5 | 413 -1 | 37450 |
| - | - | - | - | - | - | 5 +0 | - |
26200 |
20:39:14 | 42.0 | 44.5 | 43.0 | -2 | 7 | 500 -53 | 37150 |
| - | - | - | - | - | - | 1 +1 | - |
26100 |
18:28:17 | 39.0 | 41.0 | 39.5 | -3 | 2 | 364 -14 | 36975 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
20:32:47 | 35.5 | 36.0 | 36.0 | -3 | 23 | 1340 +9 | 36800 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
19:58:00 | 31.0 | 34.5 | 31.0 | -6 | 3 | 320 -7 | 36550 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
20:03:18 | 28.5 | 31.5 | 31.5 | 0 | 16 | 395 +9 | 36575 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
20:36:11 | 25.5 | 29.0 | 26.5 | -2 | 3 | 516 -31 | 36325 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
15:09:55 | 23.0 | 25.5 | 28.0 | 1 | 1 | 224 -10 | 36400 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
17:33:14 | 23.0 | 24.5 | 24.0 | 0 | 3 | 399 -19 | 36200 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
19:55:40 | 20.0 | 22.5 | 22.5 | 2 | 15 | 710 -25 | 36125 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
19:58:09 | 17.5 | 21.0 | 21.5 | 1 | 5 | 240 +16 | 36075 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
17:05:17 | 16.5 | 20.0 | 16.5 | -3 | 3 | 124 -2 | 35825 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 87 -7 | - |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
20:36:14 | 16.0 | 17.0 | 16.5 | 0 | 56 | 846 +60 | 35825 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
- | - | - | - | - | - | 155 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 122 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 55 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
16:57:22 | 10.5 | 13.5 | 10.5 | -2 | 4 | 65 +1 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
16:36:05 | 10.0 | 12.5 | 10.0 | -2 | 2 | 156 -21 | 35500 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
18:21:35 | 9.3 | 11.5 | 11.5 | 1 | 30 | 132 +81 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
18:21:54 | 8.8 | 11.0 | 10.5 | 0 | 11 | 95 +54 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 55 +24 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 309 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
- | - | - | - | - | - | 899 +272 | - |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 406 +252 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
16:30:42 | 6.7 | 7.8 | 6.6 | 0 | 1 | 174 +24 | 35330 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 33 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
16:58:28 | 5.8 | 7.0 | 6.6 | 0 | 1 | 196 -3 | 35330 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
18:22:06 | 5.5 | 6.7 | 6.0 | 0 | 1 | 508 -55 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 36 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 68 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
16:37:10 | 5.0 | 5.8 | 5.4 | 0 | 2 | 469 -1 | 35270 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 508 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
- | - | - | - | - | - | 662 -85 | - |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 416 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 101 -3 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 72 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 32 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
15:11:33 | 3.2 | 4.3 | 2.8 | 0 | 2 | 134 +3 | 35140 |
| - | - | - | - | - | - | 2 +0 | - |
22400 |
16:17:13 | 3.4 | 3.7 | 3.6 | 0 | 13 | 1261 -142 | 35180 |
