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： 27525.2（-11.5）
期貨指數： 27410.0（-272.0）
大盤20日均線： 26255.4（+52.2）
大盤5日均線： 27730.4（-275.0）
資料時間： 2025/12/18 05:00:09
| 買權 Call | 2025-12-18 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 |
| 00:57:48 | 1.0 | 3.1 | 2.8 | 0 | 11 | 142 +29 | 35140 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 00:04:39 | 0.1 | 3.3 | 3.3 | 0 | 7 | 202 +23 | 35165 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 18:29:24 | 2.5 | 3.4 | 3.1 | 0 | 12 | 132 -10 | 35155 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:20 | 0.3 | 5.0 | 4.0 | 0 | 1 | 6 +0 | 35200 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:33 | 0.4 | 135.0 | 4.0 | 0 | 5 | 18 +0 | 35200 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 21:10:14 | 0.4 | 5.3 | 4.7 | 0 | 1 | 5 +3 | 35235 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:45:28 | 3.6 | 6.0 | 6.0 | 1 | 45 | 86 -1 | 35300 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 20:46:52 | 0.5 | 33.5 | 5.3 | 0 | 4 | 9 +0 | 35265 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 70 -5 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 00:46:35 | 4.5 | 21.0 | 6.6 | 1 | 10 | 40 +0 | 35330 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 -7 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 100 -2 | - |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:50:13 | 4.1 | 21.0 | 8.0 | 0 | 1 | 66 -14 | 35400 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:04:56 | 2.5 | 189.0 | 7.1 | 0 | 2 | 34 +1 | 35355 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 01:04:28 | 9.0 | 1500.0 | 9.7 | 0 | 45 | 106 -2 | 35485 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 76 -4 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:49:00 | 10.5 | 12.0 | 10.5 | 0 | 136 | 223 +20 | 35525 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 00:16:03 | 4.0 | 18.0 | 13.0 | 1 | 3 | 25 +5 | 35650 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:26:38 | 11.0 | 16.0 | 15.0 | 1 | 1 | 97 +35 | 35750 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 00:28:31 | 3.3 | 21.0 | 16.0 | 1 | 6 | 76 +2 | 35800 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:22:54 | 15.0 | 19.5 | 19.0 | 2 | 2 | 127 +12 | 35950 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 00:51:43 | 15.5 | 22.5 | 20.5 | 0 | 59 | 174 +18 | 36025 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 02:48:04 | 5.1 | 23.0 | 22.5 | -1 | 13 | 124 -25 | 36125 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 00:48:59 | 26.0 | 30.5 | 26.5 | 0 | 13 | 150 +42 | 36325 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 04:20:31 | 28.0 | 38.5 | 28.5 | -2 | 57 | 161 +49 | 36425 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 23:51:36 | 18.0 | 60.0 | 36.0 | 1 | 14 | 102 +12 | 36800 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:47:50 | 36.0 | 39.0 | 36.5 | -5 | 228 | 1284 -92 | 36825 |
30000 |
- | - | - | - | - | - | 1 +0 | - |
| 03:51:56 | 30.0 | 43.0 | 41.5 | -4 | 32 | 247 +113 | 37075 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 04:54:57 | 15.0 | 66.0 | 47.5 | -4 | 88 | 728 +188 | 37375 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 04:53:02 | 50.0 | 70.0 | 55.0 | -7 | 87 | 557 +387 | 37750 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 04:30:29 | 63.0 | 66.0 | 61.0 | -8 | 69 | 652 +382 | 38050 |
29600 |
- | - | - | - | - | - | 2 +0 | - |
| 03:38:25 | 66.0 | 80.0 | 68.0 | -8 | 170 | 1196 +634 | 38400 |
29500 |
- | - | - | - | - | - | 1 +0 | - |
| 02:41:09 | 75.0 | 110.0 | 80.0 | -10 | 95 | 318 +121 | 39000 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 03:31:19 | 85.0 | 92.0 | 85.0 | -17 | 84 | 875 +323 | 39250 |
29300 |
- | - | - | - | - | - | 9 +0 | - |
| 04:44:08 | 97.0 | 103.0 | 98.0 | -19 | 138 | 333 +64 | 39900 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 04:19:16 | 112.0 | 117.0 | 113.0 | -26 | 91 | 446 +89 | 40650 |
29100 |
23:55:14 | 730.0 | 1890.0 | 1640.0 | 90 | 1 | 0 -1 | 151000 |
| 04:32:29 | 128.0 | 133.0 | 130.0 | -29 | 529 | 1138 +11 | 41500 |
29000 |
02:41:10 | 110.0 | 4220.0 | 1720.0 | 250 | 8 | 9 +1 | 155000 |
| 04:04:50 | 143.0 | 174.0 | 146.0 | -36 | 270 | 358 +135 | 42300 |
28900 |
- | - | - | - | - | - | 12 +1 | - |
| 04:10:13 | 135.0 | 244.0 | 164.0 | -41 | 131 | 362 +19 | 43200 |
28800 |
- | - | - | - | - | - | 42 +3 | - |
| 04:42:47 | 149.0 | 333.0 | 186.0 | -44 | 176 | 290 +17 | 44300 |
28700 |
02:40:01 | 2.0 | 1600.0 | 1450.0 | 210 | 8 | 17 +0 | 141500 |
| 04:59:44 | 210.0 | 225.0 | 220.0 | -42 | 141 | 478 +56 | 46000 |
28600 |
02:40:24 | 975.0 | 1580.0 | 1380.0 | 210 | 13 | 20 +5 | 138000 |
| 04:21:46 | 230.0 | 268.0 | 233.0 | -66 | 286 | 725 +49 | 46650 |
28500 |
02:40:24 | 905.0 | 1600.0 | 1310.0 | 200 | 46 | 111 +0 | 134500 |
| 04:44:08 | 244.0 | 285.0 | 275.0 | -55 | 154 | 274 -3 | 48750 |
28400 |
23:55:30 | 810.0 | 1310.0 | 1140.0 | 100 | 8 | 18 -1 | 126000 |
| 02:14:31 | 284.0 | 336.0 | 332.0 | -40 | 114 | 386 +71 | 51600 |
28300 |
02:41:20 | 705.0 | 1250.0 | 1190.0 | 205 | 9 | 41 +22 | 128500 |
| 04:02:48 | 307.0 | 420.0 | 330.0 | -86 | 138 | 872 +467 | 51760 |
28200 |
02:40:01 | 18.5 | 1250.0 | 1100.0 | 175 | 15 | 123 +40 | 124000 |
| 04:10:37 | 336.0 | 710.0 | 347.0 | -112 | 127 | 836 +417 | 57610 |
28100 |
00:15:26 | 690.0 | 1390.0 | 995.0 | 125 | 4 | 112 +2 | 118750 |
| 04:55:37 | 405.0 | 570.0 | 415.0 | -85 | 413 | 953 +4 | 66010 |
28000 |
02:41:22 | 800.0 | 1100.0 | 1000.0 | 185 | 186 | 350 +54 | 119000 |
| 03:42:22 | 396.0 | 555.0 | 432.0 | -123 | 97 | 351 +23 | 71860 |
27900 |
23:58:05 | 400.0 | 975.0 | 855.0 | 90 | 48 | 59 +1 | 111750 |
| 04:45:05 | 402.0 | 520.0 | 515.0 | -90 | 196 | 320 +56 | 81010 |
27800 5MA(27730.4)
|
04:43:53 | 585.0 | 920.0 | 880.0 | 155 | 125 | 178 +6 | 113000 |
| 04:39:28 | 520.0 | 810.0 | 545.0 | -120 | 171 | 218 +48 | 87510 |
27700 |
01:11:50 | 685.0 | 895.0 | 740.0 | 60 | 172 | 112 +37 | 106000 |
| 04:58:11 | 450.0 | 1220.0 | 600.0 | -120 | 252 | 244 +93 | 95260 |
27600 |
04:27:42 | 525.0 | 800.0 | 815.0 | 185 | 75 | 755 +13 | 109750 |
| 04:55:21 | 600.0 | 820.0 | 645.0 | -135 | 313 | 238 +22 | 101250 |
27500 |
04:39:32 | 498.0 | 800.0 | 725.0 | 135 | 133 | 252 +8 | 103990 |
| 04:53:58 | 3.3 | 1020.0 | 715.0 | -130 | 75 | 125 +8 | 104750 |
27400 |
04:03:41 | 550.0 | 705.0 | 705.0 | 150 | 51 | 419 +17 | 97990 |
| 04:33:38 | 3.3 | 800.0 | 730.0 | -175 | 18 | 73 +7 | 105500 |
27300 |
04:41:00 | 499.0 | 660.0 | 645.0 | 125 | 69 | 186 +52 | 89990 |
| 23:52:20 | 615.0 | 880.0 | 925.0 | -50 | 5 | 44 -1 | 115250 |
27200 |
02:57:34 | 570.0 | 620.0 | 630.0 | 144 | 153 | 141 +26 | 84240 |
| 00:35:37 | 15.5 | 1140.0 | 945.0 | -95 | 5 | 42 +0 | 116250 |
27100 |
00:50:17 | 495.0 | 585.0 | 515.0 | 58 | 48 | 140 +13 | 73490 |
| 03:51:29 | 418.0 | 985.0 | 930.0 | -180 | 31 | 27 +0 | 115500 |
27000 |
04:15:11 | 450.0 | 560.0 | 555.0 | 130 | 323 | 823 +182 | 70490 |
| 19:08:50 | 55.0 | 1050.0 | 1350.0 | 170 | 1 | 32 +1 | 136500 |
26900 |
03:35:05 | 59.0 | 510.0 | 515.0 | 120 | 30 | 225 +14 | 63490 |
| 04:49:22 | 7.7 | 1110.0 | 1100.0 | -160 | 7 | 30 +8 | 124000 |
26800 |
04:52:54 | 422.0 | 477.0 | 451.0 | 81 | 56 | 383 +11 | 57550 |
| 22:16:37 | 35.0 | 1220.0 | 1480.0 | 150 | 3 | 20 +3 | 143000 |
26700 |
04:00:07 | 270.0 | 515.0 | 432.0 | 86 | 116 | 344 +31 | 56600 |
| - | - | - | - | - | - | 18 +1 | - |
26600 |
04:28:43 | 339.0 | 421.0 | 403.0 | 78 | 50 | 1011 +188 | 55150 |
| 23:55:30 | 1220.0 | 1360.0 | 1400.0 | -90 | 8 | 26 +1 | 139000 |
26500 |
04:09:04 | 360.0 | 499.0 | 387.0 | 88 | 146 | 701 +63 | 54350 |
| 22:46:14 | 505.0 | 1440.0 | 1740.0 | 170 | 4 | 25 +0 | 156000 |
26400 |
04:51:28 | 343.0 | 379.0 | 343.0 | 57 | 96 | 747 +24 | 52150 |
| 23:46:26 | 1360.0 | 1820.0 | 1610.0 | -40 | 4 | 1 +0 | 149500 |
26300 20MA(26255.4)
|
04:45:10 | 160.0 | 515.0 | 311.0 | 49 | 59 | 295 +30 | 50550 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
02:40:31 | 193.0 | 321.0 | 300.0 | 55 | 110 | 377 +70 | 50000 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
02:50:57 | 222.0 | 302.0 | 285.0 | 57 | 52 | 300 +42 | 49250 |
| - | - | - | - | - | - | 6 +0 | - |
26000 |
04:08:36 | 230.0 | 280.0 | 277.0 | 65 | 230 | 1188 +100 | 48850 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
04:09:28 | 18.5 | 262.0 | 262.0 | 64 | 93 | 268 +77 | 48100 |
| 00:21:38 | 8.8 | 1930.0 | 1930.0 | -140 | 1 | 0 +0 | 165500 |
25800 |
02:59:48 | 130.0 | 246.0 | 245.0 | 62 | 49 | 304 +45 | 47250 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
02:46:46 | 130.0 | 268.0 | 219.0 | 47 | 179 | 337 +41 | 45950 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
04:37:05 | 18.5 | 212.0 | 205.0 | 39 | 75 | 156 +22 | 45250 |
| - | - | - | - | - | - | 2 +1 | - |
25500 |
04:23:52 | 155.0 | 199.0 | 191.0 | 39 | 220 | 332 +16 | 44550 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
04:48:11 | 18.5 | 186.0 | 175.0 | 35 | 117 | 586 +27 | 43750 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
02:41:25 | 18.5 | 166.0 | 163.0 | 33 | 97 | 120 +48 | 43150 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
02:45:44 | 18.5 | 160.0 | 160.0 | 35 | 40 | 100 +11 | 43000 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
04:50:40 | 60.0 | 152.0 | 144.0 | 25 | 26 | 60 +18 | 42200 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
04:43:12 | 105.0 | 138.0 | 131.0 | 23 | 117 | 532 +44 | 41550 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
23:40:45 | 75.0 | 134.0 | 94.0 | -6 | 21 | 121 +18 | 39700 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
04:43:58 | 102.0 | 124.0 | 115.0 | 25 | 39 | 111 +33 | 40750 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
04:52:57 | 15.0 | 138.0 | 105.0 | 18 | 13 | 30 +1 | 40250 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
00:19:28 | 96.0 | 109.0 | 96.0 | 10 | 9 | 63 +10 | 39800 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
04:43:58 | 87.0 | 99.0 | 95.0 | 19 | 54 | 117 +12 | 39750 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
04:43:58 | 40.0 | 175.0 | 88.0 | 15 | 20 | 50 -1 | 39400 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
04:43:58 | 39.5 | 100.0 | 82.0 | 16 | 31 | 33 +1 | 39100 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
04:43:59 | 14.0 | 83.0 | 70.0 | 7 | 13 | 48 +6 | 38500 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
04:43:53 | 14.0 | 252.0 | 71.0 | 14 | 17 | 14 -1 | 38550 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
04:50:39 | 62.0 | 75.0 | 67.0 | 11 | 166 | 390 +30 | 38350 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
01:29:06 | 13.0 | 243.0 | 52.0 | -3 | 8 | 66 +5 | 37600 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
00:07:58 | 47.0 | 175.0 | 47.0 | -2 | 16 | 110 +23 | 37350 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 34 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
00:05:25 | 13.0 | 72.0 | 44.5 | 0 | 5 | 81 +2 | 37225 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
03:45:32 | 43.0 | 47.5 | 50.0 | 10 | 7 | 182 +32 | 37500 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
00:03:00 | 29.0 | 225.0 | 42.0 | 3 | 2 | 26 +9 | 37100 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 58 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
22:45:04 | 12.0 | 90.0 | 30.0 | -4 | 3 | 71 +1 | 36500 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
02:10:21 | 25.5 | 120.0 | 34.5 | 2 | 11 | 125 -3 | 36725 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
04:13:26 | 24.5 | 36.0 | 35.5 | 3 | 27 | 225 +30 | 36775 |
| 15:06:42 | 4630.0 | 4670.0 | 4900.0 | 90 | 2 | 0 +0 | 314000 |
22900 |
02:06:46 | 22.0 | 213.0 | 28.0 | 0 | 4 | 20 +3 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
02:19:48 | 21.5 | 211.0 | 29.0 | 1 | 2 | 56 +21 | 36450 |
| - | - | - | - | - | - | 2 +2 | - |
22700 |
17:11:12 | 27.0 | 210.0 | 20.5 | -6 | 1 | 72 +11 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
01:53:41 | 19.5 | 90.0 | 23.5 | -2 | 2 | 30 +0 | 36175 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
02:24:40 | 26.0 | 29.5 | 23.0 | 0 | 11 | 121 +3 | 36150 |
| - | - | - | - | - | - | 3 +1 | - |
22400 |
04:01:19 | 23.0 | 27.0 | 27.0 | 4 | 91 | 851 +102 | 36350 |
