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: 27758.6(+194.3)

期貨指數: 27756.0(+123.0)

大盤20日均線: 26019.8(+2.0)

大盤5日均線: 27569.3(+5544.5)

資料時間: 2025/12/03 10:34:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP13800
買權 Call 2025-12-03
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
09:37:25 0.3 1.1 0.5 0 18 290 +0 35025

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 -
10:03:34 1.0 2.2 3.5 1 1 335 +0 35175

32000

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

31900

- - - - - - 0 +0 -
- - - - - - 59 +0 -

31800

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

31700

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

31600

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

31500

- - - - - - 0 +0 -
- - - - - - 25 +0 -

31400

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

31300

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

31200

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

31100

- - - - - - 0 +0 -
10:20:25 2.1 3.6 2.0 0 3 153 +0 35100

31000

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

30900

- - - - - - 0 +0 -
04:41:32 1.4 4.4 2.8 0 1 201 +0 35140

30800

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

30700

- - - - - - 0 +0 -
- - - - - - 782 +0 -

30600

- - - - - - 613 +0 -
09:13:35 3.1 4.4 3.8 0 206 396 +0 35190

30500

- - - - - - 0 +0 -
23:04:45 2.9 5.9 6.2 1 2 416 +0 35310

30400

- - - - - - 129 +0 -
- - - - - - 345 +0 -

30300

- - - - - - 0 +0 -
09:09:10 4.2 6.7 5.8 0 27 996 +0 35290

30200

- - - - - - 0 +0 -
10:21:56 5.1 7.9 7.9 1 17 1024 +0 35395

30100

- - - - - - 1 +0 -
10:31:04 7.6 8.7 8.0 0 112 2339 +0 35400

30000

- - - - - - 4 +0 -
10:30:51 6.9 9.9 9.4 1 160 629 +0 35470

29900

- - - - - - 0 +0 -
10:08:40 10.5 12.5 10.5 1 90 682 +0 35525

29800

- - - - - - 5 +0 -
10:33:05 12.0 14.0 13.0 1 99 388 +0 35650

29700

10:30:49 1940.0 1970.0 1870.0 -280 4 0 +0 162500
10:31:09 15.0 16.5 16.0 3 115 249 +0 35800

29600

- - - - - - 1 +0 -
10:22:22 18.5 20.0 21.5 6 131 1342 +0 36075

29500

- - - - - - 3 +0 -
10:24:15 23.0 24.5 27.0 8 51 543 +0 36350

29400

10:31:01 1650.0 1680.0 1610.0 -250 3 2 +0 149500
10:24:48 29.0 32.0 34.0 10 48 817 +0 36700

29300

- - - - - - 1 +0 -
10:27:21 35.0 36.5 42.0 13 174 520 +0 37100

29200

- - - - - - 4 +0 -
10:34:00 43.5 45.0 44.5 8 261 440 +0 37225

29100

- - - - - - 0 +0 -
10:28:20 53.0 56.0 66.0 23 740 1600 +0 38300

29000

19:33:20 1280.0 1310.0 1310.0 -170 1 16 +0 134500
10:33:53 64.0 69.0 64.0 10 196 279 +0 38200

28900

- - - - - - 2 +0 -
10:30:49 78.0 82.0 90.0 25 366 843 +0 39500

28800

10:30:34 1110.0 1140.0 1040.0 -260 8 17 +0 121000
10:33:56 95.0 99.0 96.0 19 341 786 +0 39800

28700

10:30:46 1030.0 1060.0 965.0 -255 23 14 +0 117250
10:33:38 115.0 119.0 115.0 19 308 1229 +0 40750

28600

10:30:49 950.0 975.0 895.0 -235 37 20 +0 113750
10:33:39 140.0 143.0 140.0 26 631 1528 +0 42000

28500

09:20:20 875.0 900.0 850.0 -200 19 38 +0 111500
10:33:01 165.0 168.0 163.0 29 256 994 +0 45080

28400

- - - - - - 58 +0 -
10:30:50 180.0 185.0 200.0 0 24 0 - 49430

28350

- - - - - - 0 - -
10:30:33 196.0 201.0 229.0 67 155 808 +0 53380

28300

10:25:30 725.0 760.0 670.0 -230 6 58 +0 102500
10:31:01 213.0 219.0 232.0 0 9 0 - 56030

28250

- - - - - - 0 - -
10:32:33 231.0 236.0 235.0 46 362 892 +0 58680

28200

10:25:13 665.0 700.0 610.0 -220 14 27 +0 99500
09:31:37 251.0 256.0 270.0 0 4 0 - 62930

28150

- - - - - - 0 - -
10:33:27 270.0 278.0 268.0 46 199 652 +0 65330

28100

10:27:59 615.0 630.0 555.0 -210 20 61 +0 96750
10:30:33 290.0 298.0 336.0 0 6 0 - 71230

28050

- - - - - - 0 - -
10:33:47 317.0 321.0 315.0 56 989 1766 +0 72680

28000

10:31:06 555.0 570.0 545.0 -150 95 327 +0 96250
10:30:33 338.0 345.0 386.0 0 18 0 - 78730

27950

10:15:53 530.0 545.0 468.0 0 1 0 - 92400
10:33:30 364.0 369.0 360.0 54 310 1031 +0 79930

27900

10:31:54 505.0 520.0 510.0 -130 58 83 +0 94500
10:30:46 387.0 394.0 434.0 0 48 0 - 86130

27850

- - - - - - 0 - -
10:33:56 414.0 419.0 418.0 68 397 544 +0 87830

27800

10:33:06 461.0 469.0 478.0 -107 105 173 +0 92900
10:32:12 441.0 447.0 437.0 0 40 0 - 90850

27750

10:30:33 439.0 445.0 391.0 0 21 0 - 88120
10:33:07 471.0 476.0 459.0 65 152 711 +0 91950

27700

10:33:30 418.0 424.0 423.0 -107 96 576 +0 87220
10:31:54 496.0 510.0 500.0 0 20 0 - 94000

27650

- - - - - - 0 - -
10:33:06 530.0 540.0 525.0 74 137 749 +0 95250

27600

5MA(27569.3)
10:30:34 378.0 385.0 337.0 -151 243 396 +0 77920
- - - - - - 0 - -

27550

10:32:55 360.0 363.0 364.0 0 54 0 - 76770
10:33:03 590.0 600.0 585.0 80 505 592 +0 98250

27500

10:33:14 336.0 349.0 353.0 -87 280 651 +0 73720
- - - - - - 0 - -

27450

10:21:20 322.0 331.0 283.0 0 32 0 - 67720
10:22:38 625.0 765.0 710.0 145 54 893 +0 104500

27400

10:33:29 306.0 314.0 315.0 -90 273 578 +0 66820
- - - - - - 0 - -

27350

10:30:29 289.0 298.0 255.0 0 4 0 - 61320
10:25:42 715.0 780.0 795.0 165 47 1118 +0 108750

27300

10:34:04 277.0 291.0 280.0 -89 181 243 +0 60070
- - - - - - 0 - -

27250

- - - - - - 0 - -
10:28:48 795.0 815.0 885.0 190 92 1164 +0 113250

27200

10:33:08 248.0 252.0 259.0 -77 234 678 +0 54020
- - - - - - 0 - -

27150

09:36:54 236.0 241.0 217.0 0 4 0 - 49420
10:25:37 870.0 890.0 965.0 205 4 964 +0 117250

27100

10:31:43 223.0 228.0 220.0 -82 215 332 +0 47070
- - - - - - 0 - -

27050

10:31:09 212.0 217.0 205.0 0 14 0 - 45250
10:20:41 945.0 970.0 1030.0 195 51 603 +0 120500

27000

10:33:47 201.0 207.0 206.0 -70 534 1332 +0 45300
- - - - - - 0 - -

26950

10:25:37 190.0 195.0 165.0 0 4 0 - 43250
10:33:05 1020.0 1050.0 1020.0 110 18 280 +0 120000

26900

10:30:49 180.0 185.0 161.0 -87 163 661 +0 43050
- - - - - - 0 - -

26850

10:30:50 171.0 175.0 155.0 0 2 0 - 42750
10:18:04 1100.0 1130.0 1220.0 235 13 232 +0 130000

26800

10:33:19 162.0 166.0 168.0 -60 186 570 +0 43400
- - - - - - 0 - -

26750

10:04:46 153.0 157.0 149.0 0 1 0 - 42450
19:50:47 1180.0 1220.0 1190.0 130 4 297 +0 128500

26700

10:31:09 145.0 150.0 141.0 -60 229 845 +0 42050
22:52:52 1270.0 1300.0 1340.0 200 4 292 +0 136000

26600

10:31:58 130.0 135.0 131.0 -54 160 689 +0 41550
10:31:06 1360.0 1390.0 1400.0 170 11 246 +0 139000

26500

10:32:11 117.0 121.0 117.0 -51 521 1666 +0 40850
01:59:18 1440.0 1480.0 1440.0 130 1 92 +0 141000

26400

10:33:10 106.0 109.0 111.0 -41 263 532 +0 40550
09:11:00 1530.0 1560.0 1600.0 200 1 62 +0 149000

26300

10:33:20 94.0 97.0 99.0 -38 205 537 +0 39950
10:23:27 1620.0 1650.0 1710.0 230 11 105 +0 154500

26200

10:33:57 84.0 87.0 86.0 -37 217 484 +0 39300
- - - - - - 22 +0 -

26100

20MA(26019.8)
10:31:54 76.0 80.0 76.0 -37 83 767 +0 38800
23:36:52 1810.0 1840.0 1820.0 160 3 71 +0 160000

26000

10:33:37 68.0 71.0 72.0 -30 452 1659 +0 38600
- - - - - - 16 +0 -

25900

10:33:30 61.0 65.0 64.0 -32 103 357 +0 38200
- - - - - - 92 +0 -

25800

10:33:43 55.0 57.0 58.0 -26 374 893 +0 37900
- - - - - - 27 +0 -

25700

10:31:45 49.5 52.0 47.5 -31 130 338 +0 37375
- - - - - - 44 +0 -

25600

10:33:54 45.0 47.0 47.0 -26 142 300 +0 37350
- - - - - - 16 +0 -

25500

10:33:44 40.5 43.5 42.5 -22 239 625 +0 37125
- - - - - - 39 +0 -

25400

10:12:12 35.0 38.0 34.5 -22 923 1158 +0 36725
- - - - - - 2 +0 -

25300

10:31:54 33.5 36.5 33.0 -19 115 596 +0 36650
- - - - - - 27 +0 -

25200

10:32:54 28.5 32.0 29.0 -17 57 527 +0 36450
00:31:12 2660.0 2690.0 2590.0 90 1 4 +0 198500

25100

10:13:24 27.0 29.5 25.0 -19 41 460 +0 36250
- - - - - - 26 +0 -

25000

10:33:35 24.5 27.5 28.0 -11 298 1466 +0 36400
- - - - - - 1 +0 -

24900

10:31:39 21.5 26.5 22.5 -15 41 369 +0 36125
- - - - - - 15 +0 -

24800

10:31:45 20.5 22.5 21.0 -12 101 643 +0 36050
- - - - - - 0 +0 -

24700

10:31:06 17.5 22.5 18.5 -12 53 335 +0 35925
- - - - - - 24 +22 -

24600

10:15:25 17.0 19.5 16.0 -12 69 1236 +1057 35800
- - - - - - 0 -1 -

24500

10:33:35 16.0 18.5 17.0 -9 67 505 +355 35850
- - - - - - 20 -72 -

24400

10:33:04 12.0 19.5 16.0 -7 29 184 -231 35800
- - - - - - 0 +0 -

24300

10:23:25 13.0 16.0 13.5 -8 15 173 +29 35675
- - - - - - 6 -124 -

24200

10:25:04 12.0 15.0 12.0 -8 141 277 +264 35600
- - - - - - 1 -470 -

24100

10:29:00 11.5 14.0 11.5 -8 37 150 +150 35575
- - - - - - 9 -651 -

24000

10:32:46 11.0 13.0 12.0 -6 364 1190 +1190 35600
- - - - - - 0 -16 -

23900

09:36:25 9.5 12.5 11.5 -5 45 144 +144 35575
- - - - - - 3 -3 -

23800

10:25:10 8.6 11.5 9.0 -7 48 174 +162 35450
- - - - - - 0 -1 -

23700

10:23:54 8.0 11.0 8.4 -5 113 130 +37 35420
- - - - - - 2 -226 -

23600

10:33:50 7.9 10.5 8.3 -4 113 179 +79 35415
- - - - - - 0 -109 -

23500

10:21:56 7.1 10.0 9.6 -3 158 471 +423 35480
- - - - - - 16 +15 -

23400

10:21:50 6.7 9.7 7.3 -5 289 415 +410 35365
- - - - - - 1 -35 -

23300

10:29:41 6.7 8.4 6.6 -4 107 93 +23 35330
- - - - - - 13 -122 -

23200

09:37:59 5.7 8.7 7.4 -3 104 92 +92 35370
- - - - - - 0 -12 -

23100

09:35:59 6.0 7.6 7.3 -2 159 48 +46 35365
- - - - - - 12 +7 -

23000

09:54:29 5.4 8.4 5.8 -4 145 660 +594 35290
- - - - - - 1 -215 -

22900

09:11:40 4.8 7.6 7.1 -2 85 109 +105 35355
- - - - - - 6 +6 -

22800

09:48:33 4.6 7.3 6.8 -2 17 70 +68 35340
- - - - - - 2 +2 -

22700

23:19:58 4.0 7.0 8.0 0 4 36 -125 35400
- - - - - - 4 -1414 -

22600

23:02:25 3.6 6.6 6.7 -1 3 100 -712 35335
- - - - - - 2 +2 -

22500

09:10:25 3.9 6.9 7.4 0 5 216 -296 35370
- - - - - - 5 -924 -

22400

00:17:59 3.2 6.2 7.4 0 17 228 +186 35370
- - - - - - 0 -1156 -

22300

- - - - - - 161 -458 -
- - - - - - 12 -39 -

22200

09:11:06 3.4 6.2 6.6 0 3 135 +74 35330
- - - - - - 0 -568 -

22100

10:05:07 3.2 5.8 4.6 -1 17 66 +56 35230
- - - - - - 5 -998 -

22000

10:23:54 3.9 4.9 4.0 -2 60 1418 +248 35200
- - - - - - 0 -14 -

21900

10:06:32 3.6 5.3 4.2 -1 23 512 +505 35210
- - - - - - 42 +42 -

21800

01:43:31 2.4 5.4 5.5 0 7 812 +812 35275
- - - - - - 0 +0 -

21700

08:56:23 1.9 4.9 5.4 0 1 929 +929 35270
- - - - - - 61 +61 -

21600

09:00:38 3.1 4.7 5.2 0 10 1156 +1156 35260
- - - - - - 51 +51 -

21400

16:48:31 1.5 4.5 4.7 0 1 619 +619 35235
- - - - - - 10 +10 -

21200

- - - - - - 568 +568 -
- - - - - - 14 +14 -

21000

10:02:03 2.2 4.1 2.7 -1 115 1003 +1003 35135
- - - - - - 7 +7 -

20800

09:48:54 2.1 3.9 2.4 -1 95 1170 +1170 35120
- - - - - - 15 +0 -

20600

- - - - - - 781 +0 -
- - - - - - 0 +0 -

20400

08:58:15 1.8 3.4 4.4 1 10 694 +0 35220
- - - - - - 19 +0 -

20200

- - - - - - 345 +0 -
- - - - - - 7 +0 -

20000

09:45:19 1.6 2.4 1.6 0 29 1950 +0 35080
- - - - - - 2 +0 -

19800

- - - - - - 694 +0 -
- - - - - - 16 +0 -

19600

10:22:28 1.1 2.3 1.6 0 20 389 +0 35080
- - - - - - 11 +0 -

19400

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

19200

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

19000

10:13:29 1.1 1.9 1.2 0 43 615 +0 35060
- - - - - - 0 +0 -

18800

10:23:05 0.7 1.9 1.2 0 8 245 +0 35060
- - - - - - 0 +0 -

18600

- - - - - - 292 +0 -
- - - - - - 2 +0 -

18400

- - - - - - 217 +0 -
- - - - - - 2 +0 -

18200

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

18000

09:27:53 0.6 1.6 1.2 0 5 702 +0 35060
- - - - - - 0 +0 -

17800

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

17600

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

17400

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

17200

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

17000

09:18:42 0.1 3.1 1.2 0 2 933 +0 35060
- - - - - - 0 +0 -

16800

- - - - - - 32 +0 -
- - - - - - 1 +0 -

16600

09:35:59 0.1 3.1 1.0 0 213 1183 +0 35050
- - - - - - 1 +0 -

16400

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

16200

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

16000

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

15800

10:32:58 0.1 115.0 1.0 0 1 52 +0 35050
- - - - - - 5 +0 -

15600

- - - - - - 43 +0 -
- - - - - - 0 +0 -

15400

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

15200

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

15000

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

14800

- - - - - - 103 +0 -
- - - - - - 0 +0 -

14600

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

14400

- - - - - - 37 +0 -
- - - - - - 0 +0 -

14200

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

14000

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

13800

04:48:39 0.6 5.8 0.8 0 2 2489 +0 35040