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: 27479.6(-146.9)

期貨指數: 27525.0(-213.0)

大盤20日均線: 26052.2(-42.8)

大盤5日均線: 21921.8(+195.1)

資料時間: 2025/12/01 10:35:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP13800

今日未平倉量將於16:30前更新,目前資料為昨日資料

買權 Call 2025-12-01
台指2512
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
10:33:42 0.4 1.3 1.1 0 55 268 +0 35055

32600

- - - - - - 0 +0 -
- - - - - - 56 +0 -

32500

- - - - - - 0 +0 -
- - - - - - 24 +0 -

32400

- - - - - - 0 +0 -
- - - - - - 17 +0 -

32300

- - - - - - 0 +0 -
- - - - - - 44 +0 -

32200

- - - - - - 0 +0 -
- - - - - - 35 +0 -

32100

- - - - - - 0 +0 -
09:21:42 1.1 2.3 1.4 0 4 335 +0 35070

32000

- - - - - - 0 +0 -
- - - - - - 97 +0 -

31900

- - - - - - 0 +0 -
22:11:09 0.6 3.6 2.0 0 5 59 +0 35100

31800

- - - - - - 0 +0 -
- - - - - - 7 +0 -

31700

- - - - - - 0 +0 -
- - - - - - 10 +0 -

31600

- - - - - - 0 +0 -
- - - - - - 74 +0 -

31500

- - - - - - 0 +0 -
- - - - - - 14 +0 -

31400

- - - - - - 0 +0 -
- - - - - - 52 +0 -

31300

- - - - - - 0 +0 -
- - - - - - 109 +0 -

31200

- - - - - - 0 +0 -
- - - - - - 41 +0 -

31100

- - - - - - 0 +0 -
- - - - - - 153 +0 -

31000

- - - - - - 1 +0 -
- - - - - - 106 +0 -

30900

- - - - - - 0 +0 -
09:42:29 2.4 4.1 3.7 0 8 200 +0 35185

30800

- - - - - - 2 +0 -
- - - - - - 66 +0 -

30700

- - - - - - 0 +0 -
09:03:57 3.1 5.3 4.1 0 2 779 +0 35205

30600

- - - - - - 613 +0 -
- - - - - - 396 +0 -

30500

- - - - - - 0 +0 -
- - - - - - 415 +0 -

30400

- - - - - - 129 +0 -
23:19:51 3.7 6.7 10.0 3 1 345 +0 35500

30300

- - - - - - 0 +0 -
09:51:48 5.1 6.9 5.0 -4 32 931 +0 35250

30200

- - - - - - 0 +0 -
09:34:34 6.6 7.7 7.8 -2 81 1042 +0 35390

30100

- - - - - - 1 +0 -
10:33:44 8.7 9.1 8.9 -2 170 2266 +0 35445

30000

- - - - - - 4 +0 -
10:11:12 9.5 10.0 9.6 -6 34 570 +0 35480

29900

- - - - - - 0 +0 -
10:29:18 11.5 12.5 11.5 -5 135 651 +0 35575

29800

- - - - - - 5 +0 -
10:01:50 12.5 14.5 14.0 -6 18 257 +0 35700

29700

- - - - - - 0 +0 -
10:29:17 15.0 17.0 16.0 -8 24 206 +0 35800

29600

- - - - - - 1 +0 -
10:34:35 18.5 20.0 19.5 -9 258 1123 +0 35975

29500

10:19:36 1980.0 2010.0 2010.0 220 4 1 +0 169500
10:20:36 22.5 24.0 22.0 -12 203 395 +0 36100

29400

10:29:18 1880.0 1910.0 1920.0 220 1 8 +0 165000
10:26:49 27.5 30.0 28.0 -15 227 796 +0 36400

29300

- - - - - - 1 +0 -
10:35:09 32.5 34.5 32.5 -17 330 485 +0 36625

29200

- - - - - - 4 +0 -
10:17:59 40.0 42.5 41.0 -23 174 463 +0 37050

29100

08:45:31 1600.0 1630.0 1550.0 130 1 1 +0 146500
10:33:17 48.0 50.0 48.0 -26 492 1346 +0 37400

29000

10:16:11 1510.0 1540.0 1500.0 160 6 17 +0 144000
10:19:52 58.0 60.0 56.0 -33 204 265 +0 37800

28900

10:15:00 1420.0 1450.0 1400.0 150 4 6 +0 139000
10:29:18 69.0 72.0 68.0 -38 235 662 +0 38400

28800

20:35:45 1330.0 1360.0 1130.0 -40 31 36 +0 125500
10:33:19 84.0 86.0 85.0 -43 263 558 +0 39250

28700

10:25:10 1240.0 1270.0 1270.0 180 16 10 +0 132500
10:34:19 101.0 103.0 99.0 -53 246 1034 +0 39950

28600

10:15:01 1160.0 1190.0 1150.0 140 22 28 +0 126500
10:32:35 121.0 124.0 119.0 -61 741 1537 +0 40950

28500

09:17:35 1080.0 1110.0 1040.0 100 11 36 +0 121000
10:32:08 144.0 147.0 143.0 -67 300 895 +0 42150

28400

10:30:01 1000.0 1040.0 1050.0 175 25 60 +0 121500
10:33:18 171.0 174.0 170.0 -76 196 594 +0 43500

28300

08:45:00 935.0 960.0 845.0 35 4 22 +0 111250
10:30:01 201.0 203.0 193.0 -90 268 726 +0 44650

28200

09:30:07 870.0 885.0 870.0 120 10 21 +0 112500
10:32:29 235.0 238.0 232.0 -90 117 597 +0 49580

28100

10:20:22 805.0 820.0 835.0 145 1 52 +0 110750
10:34:03 273.0 276.0 272.0 -96 569 1490 +0 56580

28000

10:28:38 740.0 755.0 750.0 115 185 281 +0 106500
10:35:05 315.0 318.0 315.0 -105 120 957 +0 63730

27900

10:33:18 685.0 695.0 695.0 115 30 66 +0 103750
10:34:15 359.0 363.0 355.0 -115 456 468 +0 70730

27800

10:20:25 630.0 640.0 655.0 120 77 146 +0 101750
10:31:03 408.0 412.0 400.0 -130 277 627 +0 77980

27700

10:00:59 580.0 590.0 530.0 33 61 570 +0 95500
10:30:34 460.0 462.0 447.0 -143 742 939 +0 85330

27600

10:31:02 530.0 540.0 545.0 92 245 272 +0 96250
10:34:36 515.0 520.0 510.0 -145 784 982 +0 93480

27500

10:34:31 490.0 493.0 496.0 78 287 580 +0 93800
10:34:14 570.0 585.0 570.0 -150 76 907 +0 97500

27400

10:15:27 450.0 454.0 440.0 57 72 606 +0 87020
10:31:47 635.0 645.0 630.0 -155 89 1063 +0 100500

27300

10:32:03 412.0 416.0 423.0 70 68 185 +0 81170
10:31:11 695.0 710.0 685.0 -170 80 1099 +0 103250

27200

10:30:01 376.0 380.0 394.0 74 206 598 +0 74720
21:59:17 765.0 780.0 985.0 55 1 961 +0 118250

27100

10:33:32 345.0 348.0 350.0 54 75 274 +0 67520
10:32:29 835.0 850.0 835.0 -175 42 615 +0 110750

27000

10:31:26 317.0 321.0 326.0 55 377 1119 +0 61320
08:53:31 910.0 930.0 970.0 -120 10 275 +0 117500

26900

10:29:18 290.0 294.0 299.0 50 314 452 +0 54970
10:19:30 980.0 1010.0 980.0 -180 19 221 +0 118000

26800

10:34:03 265.0 269.0 270.0 44 182 443 +0 48520
09:28:17 1050.0 1090.0 1090.0 -160 9 298 +0 123500

26700

10:30:01 243.0 246.0 255.0 45 162 762 +0 47750
09:46:11 1130.0 1170.0 1210.0 -120 7 299 +0 129500

26600

10:33:32 223.0 226.0 224.0 31 64 665 +0 46200
10:18:39 1220.0 1250.0 1220.0 -190 10 258 +0 130000

26500

10:33:41 205.0 208.0 205.0 26 351 1587 +0 45250
08:47:58 1300.0 1330.0 1370.0 -130 11 96 +0 137500

26400

10:30:01 188.0 191.0 196.0 32 122 371 +0 44800
15:13:52 1380.0 1410.0 1610.0 20 3 62 +0 149500

26300

10:30:01 173.0 175.0 180.0 29 112 508 +0 44000
15:02:39 1470.0 1500.0 1670.0 -10 4 103 +0 152500

26200

10:34:04 159.0 162.0 161.0 20 111 436 +0 43050
- - - - - - 21 +0 -

26100

20MA(26052.2)
10:28:52 147.0 150.0 149.0 22 62 736 +0 42450
- - - - - - 75 +0 -

26000

10:34:14 135.0 138.0 139.0 15 377 1530 +0 41950
- - - - - - 16 +0 -

25900

10:21:59 124.0 126.0 124.0 11 46 341 +0 41200
- - - - - - 92 +0 -

25800

10:34:31 115.0 117.0 117.0 11 211 877 +0 40850
- - - - - - 27 +0 -

25700

10:34:26 106.0 109.0 109.0 11 64 340 +0 40450
- - - - - - 44 +0 -

25600

10:28:08 98.0 100.0 98.0 5 91 393 +0 39900
- - - - - - 16 +0 -

25500

10:30:01 91.0 93.0 96.0 10 129 679 +0 39800
- - - - - - 39 +0 -

25400

10:30:44 85.0 88.0 89.0 12 71 1296 +0 39450
- - - - - - 2 +0 -

25300

10:28:31 78.0 81.0 80.0 9 50 737 +0 39000
- - - - - - 27 +0 -

25200

10:30:47 72.0 75.0 77.0 8 66 541 +0 38850
17:19:52 2470.0 2510.0 2720.0 20 1 3 +0 205000

25100

10:29:30 68.0 70.0 70.0 6 99 575 +0 38500
- - - - - - 26 +0 -

25000

10:34:14 63.0 66.0 65.0 3 366 1615 +0 38250
- - - - - - 1 +0 -

24900

10:24:13 59.0 61.0 59.0 4 28 455 +0 37950
- - - - - - 15 +0 -

24800

10:31:14 55.0 57.0 57.0 3 52 785 +0 37850
- - - - - - 0 +0 -

24700

10:27:54 51.0 54.0 51.0 1 43 471 +0 37550
- - - - - - 24 +0 -

24600

10:29:47 47.5 50.0 50.0 3 47 1249 +0 37500
- - - - - - 0 +0 -

24500

10:30:54 45.0 47.0 46.0 1 38 547 +0 37300
- - - - - - 20 +0 -

24400

10:29:35 42.0 44.5 43.0 0 41 249 +0 37150
- - - - - - 0 +0 -

24300

10:29:18 39.0 41.0 41.0 -1 31 228 +0 37050
- - - - - - 6 +0 -

24200

09:49:18 37.0 38.5 34.0 -4 14 267 +0 36700
- - - - - - 1 +0 -

24100

10:27:50 35.0 37.5 35.5 -1 23 213 +0 36775
- - - - - - 9 +0 -

24000

10:29:45 32.5 35.0 35.0 0 167 1246 +0 36750
- - - - - - 0 +0 -

23900

09:51:48 30.5 33.0 26.5 -5 42 212 +0 36325
- - - - - - 3 +0 -

23800

10:32:41 29.0 31.0 30.5 0 15 152 +0 36525
- - - - - - 0 +0 -

23700

10:31:52 26.0 30.5 28.0 -1 3 123 +0 36400
- - - - - - 2 +0 -

23600

10:32:14 24.5 29.5 27.0 0 5 162 +0 36350
- - - - - - 0 +0 -

23500

10:16:10 23.0 27.0 25.0 -1 26 460 +0 36250
- - - - - - 16 +0 -

23400

10:24:14 21.5 26.0 24.5 -1 12 458 +0 36225
- - - - - - 1 +0 -

23300

- - - - - - 92 +0 -
- - - - - - 13 +0 -

23200

10:32:21 20.5 23.0 23.0 0 12 87 +0 36150
- - - - - - 0 +0 -

23100

- - - - - - 44 +0 -
- - - - - - 12 +0 -

23000

10:30:01 18.5 20.0 20.0 0 90 683 +0 36000
- - - - - - 1 +0 -

22900

10:18:28 17.5 19.5 19.0 0 14 102 +0 35950
- - - - - - 6 +0 -

22800

09:33:01 16.5 18.5 18.0 -1 31 88 +0 35900
- - - - - - 2 +0 -

22700

09:14:56 16.0 17.5 17.5 -1 3 36 +0 35875
- - - - - - 4 +0 -

22600

09:30:35 14.5 17.0 17.0 0 12 95 +0 35850
- - - - - - 2 +0 -

22500

09:45:07 13.5 16.5 15.0 -1 17 226 +0 35750
- - - - - - 5 +0 -

22400

10:05:54 13.5 15.5 15.0 0 24 226 +0 35750
- - - - - - 0 +0 -

22300

10:05:16 12.5 15.5 14.0 0 47 184 +0 35700
- - - - - - 12 +0 -

22200

10:05:30 12.5 14.0 13.5 0 24 134 +0 35675
- - - - - - 0 +0 -

22100

09:09:02 11.0 13.0 13.0 0 1 69 +0 35650
- - - - - - 5 +0 -

22000

5MA(21921.8)
10:12:06 11.0 13.0 11.5 -1 20 1387 +0 35575
- - - - - - 0 +0 -

21900

10:17:54 10.5 13.5 11.0 -1 1 510 +0 35550
- - - - - - 42 +0 -

21800

10:20:06 10.0 13.0 11.0 0 6 810 +0 35550
- - - - - - 0 +0 -

21700

09:11:18 6.0 32.0 8.8 -1 1 934 +0 35440
- - - - - - 61 +0 -

21600

10:33:09 9.0 12.0 9.3 0 3 1163 +0 35465
- - - - - - 51 +0 -

21400

23:34:43 8.3 11.0 5.5 -3 2 622 +0 35275
- - - - - - 10 +0 -

21200

- - - - - - 569 +0 -
- - - - - - 14 +0 -

21000

23:45:44 6.8 9.6 5.0 -2 1 1007 +0 35250
- - - - - - 7 +0 -

20800

08:53:09 6.2 7.0 9.5 2 2 1172 +0 35475
- - - - - - 15 +0 -

20600

00:22:06 5.5 8.3 8.9 2 2 782 +0 35445
- - - - - - 0 +0 -

20400

- - - - - - 685 +0 -
- - - - - - 19 +0 -

20200

09:10:20 4.7 5.0 7.5 1 10 345 +0 35375
- - - - - - 7 +0 -

20000

- - - - - - 1956 +0 -
- - - - - - 2 +0 -

19800

- - - - - - 695 +0 -
- - - - - - 16 +0 -

19600

- - - - - - 389 +0 -
- - - - - - 11 +0 -

19400

- - - - - - 419 +0 -
- - - - - - 1 +0 -

19200

- - - - - - 237 +0 -
- - - - - - 14 +0 -

19000

00:21:11 2.2 4.6 2.2 -1 1 619 +0 35110
- - - - - - 0 +0 -

18800

- - - - - - 245 +0 -
- - - - - - 0 +0 -

18600

20:51:44 1.9 4.9 3.0 0 1 293 +0 35150
- - - - - - 2 +0 -

18400

09:12:55 2.2 4.0 4.0 0 8 210 +0 35200
- - - - - - 2 +0 -

18200

- - - - - - 126 +0 -
- - - - - - 7 +0 -

18000

- - - - - - 701 +0 -
- - - - - - 0 +0 -

17800

- - - - - - 134 +0 -
- - - - - - 13 +0 -

17600

- - - - - - 274 +0 -
- - - - - - 731 +0 -

17400

- - - - - - 761 +0 -
- - - - - - 0 +0 -

17200

- - - - - - 199 +0 -
- - - - - - 0 +0 -

17000

- - - - - - 920 +0 -
- - - - - - 0 +0 -

16800

22:42:01 1.0 3.7 3.0 0 1 32 +0 35150
- - - - - - 1 +0 -

16600

- - - - - - 1183 +0 -
- - - - - - 1 +0 -

16400

- - - - - - 75 +0 -
- - - - - - 0 +0 -

16200

- - - - - - 45 +0 -
- - - - - - 1 +0 -

16000

- - - - - - 141 +0 -
- - - - - - 0 +0 -

15800

- - - - - - 52 +0 -
- - - - - - 5 +0 -

15600

09:52:41 0.1 2.2 1.0 0 1 42 +0 35050
- - - - - - 0 +0 -

15400

- - - - - - 77 +0 -
- - - - - - 0 +0 -

15200

- - - - - - 87 +0 -
- - - - - - 0 +0 -

15000

- - - - - - 475 +0 -
- - - - - - 0 +0 -

14800

- - - - - - 101 +0 -
- - - - - - 0 +0 -

14600

- - - - - - 155 +0 -
- - - - - - 0 +0 -

14400

- - - - - - 47 +0 -
- - - - - - 0 +0 -

14200

- - - - - - 96 +0 -
- - - - - - 1 +0 -

14000

- - - - - - 195 +0 -
- - - - - - 5 +0 -

13800

01:05:51 0.6 1.5 0.9 0 12 2477 +0 35045