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: 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

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000
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