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： 27902.0（+220.0）
大盤20日均線： 26250.5（+47.3）
大盤5日均線： 27830.3（-175.1）
資料時間： 2025/12/17 22:50:08
| 買權 Call | 2025-12-17 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 |
| 19:23:01 | 1.8 | 3.1 | 2.3 | 0 | 5 | 142 +29 | 35115 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:29:24 | 0.5 | 3.3 | 3.3 | 0 | 6 | 202 +23 | 35165 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 18:29:24 | 2.6 | 3.5 | 3.1 | 0 | 12 | 132 -10 | 35155 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:20 | 3.0 | 4.1 | 4.0 | 0 | 1 | 6 +0 | 35200 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:33 | 3.3 | 4.4 | 4.0 | 0 | 5 | 18 +0 | 35200 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 21:10:14 | 3.6 | 4.7 | 4.7 | 0 | 1 | 5 +3 | 35235 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:10:22 | 3.9 | 4.9 | 4.8 | 0 | 23 | 86 -1 | 35240 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 20:46:52 | 4.3 | 5.4 | 5.3 | 0 | 4 | 9 +0 | 35265 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 70 -5 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 -7 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 100 -2 | - |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 66 -14 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:04:56 | 7.5 | 8.9 | 7.1 | 0 | 2 | 34 +1 | 35355 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 20:48:30 | 8.3 | 9.6 | 9.0 | 0 | 2 | 106 -2 | 35450 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 76 -4 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 22:43:59 | 12.0 | 12.5 | 12.0 | 1 | 16 | 223 +20 | 35600 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:28:25 | 12.0 | 13.5 | 13.5 | 2 | 2 | 25 +5 | 35675 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:26:38 | 14.0 | 15.5 | 15.0 | 1 | 1 | 97 +35 | 35750 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 19:28:25 | 16.0 | 18.0 | 17.5 | 2 | 2 | 76 +2 | 35875 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 17:26:55 | 19.0 | 20.5 | 21.0 | 4 | 1 | 127 +12 | 36050 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 22:31:45 | 21.5 | 24.0 | 23.0 | 3 | 32 | 174 +18 | 36150 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 20:33:08 | 25.0 | 27.5 | 27.0 | 3 | 12 | 124 -25 | 36350 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 21:40:31 | 29.0 | 31.5 | 28.5 | 2 | 11 | 150 +42 | 36425 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 22:25:10 | 34.0 | 36.0 | 36.0 | 5 | 49 | 161 +49 | 36800 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 22:00:58 | 39.0 | 41.5 | 41.5 | 6 | 11 | 102 +12 | 37075 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 22:49:11 | 45.5 | 47.0 | 46.0 | 4 | 101 | 1284 -92 | 37300 |
30000 |
- | - | - | - | - | - | 1 +0 | - |
| 20:44:00 | 53.0 | 55.0 | 59.0 | 13 | 23 | 247 +113 | 37950 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 22:28:26 | 61.0 | 64.0 | 64.0 | 12 | 55 | 728 +188 | 38200 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 22:41:00 | 71.0 | 74.0 | 72.0 | 10 | 61 | 557 +387 | 38600 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 22:49:11 | 82.0 | 85.0 | 84.0 | 15 | 35 | 652 +382 | 39200 |
29600 |
- | - | - | - | - | - | 2 +0 | - |
| 22:44:36 | 94.0 | 98.0 | 95.0 | 19 | 92 | 1196 +634 | 39750 |
29500 |
- | - | - | - | - | - | 1 +0 | - |
| 22:48:15 | 108.0 | 113.0 | 106.0 | 16 | 57 | 318 +121 | 40300 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:47:51 | 125.0 | 130.0 | 121.0 | 19 | 64 | 875 +323 | 41050 |
29300 |
- | - | - | - | - | - | 9 +0 | - |
| 22:47:19 | 144.0 | 149.0 | 140.0 | 23 | 113 | 333 +64 | 42000 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 22:48:01 | 166.0 | 172.0 | 167.0 | 28 | 67 | 446 +89 | 43350 |
29100 |
- | - | - | - | - | - | 0 -1 | - |
| 22:42:12 | 190.0 | 195.0 | 188.0 | 29 | 307 | 1138 +11 | 44400 |
29000 |
18:31:48 | 1270.0 | 1320.0 | 1290.0 | -180 | 1 | 9 +1 | 133500 |
| 22:41:51 | 217.0 | 223.0 | 214.0 | 32 | 140 | 358 +135 | 45700 |
28900 |
- | - | - | - | - | - | 12 +1 | - |
| 22:46:19 | 247.0 | 253.0 | 246.0 | 41 | 69 | 362 +19 | 47300 |
28800 |
- | - | - | - | - | - | 42 +3 | - |
| 22:43:26 | 279.0 | 288.0 | 280.0 | 50 | 151 | 290 +17 | 49000 |
28700 |
22:32:04 | 1070.0 | 1090.0 | 1060.0 | -180 | 1 | 17 +0 | 122000 |
| 22:25:50 | 315.0 | 325.0 | 327.0 | 65 | 84 | 478 +56 | 51350 |
28600 |
22:14:36 | 1010.0 | 1030.0 | 1010.0 | -160 | 5 | 20 +5 | 119500 |
| 22:49:10 | 354.0 | 363.0 | 353.0 | 54 | 161 | 725 +49 | 52650 |
28500 |
18:46:40 | 950.0 | 965.0 | 940.0 | -170 | 36 | 111 +0 | 116000 |
| 22:49:54 | 397.0 | 406.0 | 399.0 | 69 | 104 | 274 -3 | 54950 |
28400 |
19:01:37 | 890.0 | 910.0 | 875.0 | -165 | 6 | 18 -1 | 112750 |
| 22:02:17 | 441.0 | 449.0 | 461.0 | 89 | 85 | 386 +71 | 58050 |
28300 |
20:46:44 | 835.0 | 850.0 | 825.0 | -160 | 3 | 41 +22 | 110250 |
| 22:25:19 | 489.0 | 495.0 | 499.0 | 83 | 76 | 872 +467 | 60210 |
28200 |
20:50:40 | 785.0 | 800.0 | 765.0 | -160 | 5 | 123 +40 | 107250 |
| 22:49:10 | 535.0 | 550.0 | 535.0 | 76 | 86 | 836 +417 | 67010 |
28100 |
20:53:23 | 735.0 | 750.0 | 715.0 | -155 | 2 | 112 +2 | 104750 |
| 22:47:20 | 590.0 | 600.0 | 585.0 | 85 | 248 | 953 +4 | 74510 |
28000 |
22:44:57 | 690.0 | 700.0 | 700.0 | -115 | 155 | 350 +54 | 104000 |
| 22:38:22 | 650.0 | 660.0 | 645.0 | 90 | 25 | 351 +23 | 82510 |
27900 5MA(27830.3)
|
22:49:22 | 645.0 | 655.0 | 655.0 | -110 | 40 | 59 +1 | 101750 |
| 22:40:30 | 705.0 | 715.0 | 700.0 | 95 | 78 | 320 +56 | 90260 |
27800 |
22:40:48 | 610.0 | 615.0 | 620.0 | -105 | 79 | 178 +6 | 100000 |
| 22:30:15 | 765.0 | 775.0 | 775.0 | 110 | 31 | 218 +48 | 99010 |
27700 |
22:43:26 | 565.0 | 575.0 | 580.0 | -100 | 100 | 112 +37 | 98000 |
| 22:37:58 | 830.0 | 840.0 | 825.0 | 105 | 57 | 244 +93 | 106510 |
27600 |
22:36:31 | 525.0 | 540.0 | 550.0 | -80 | 48 | 755 +13 | 96500 |
| 22:36:34 | 895.0 | 905.0 | 880.0 | 100 | 114 | 238 +22 | 113000 |
27500 |
22:40:41 | 495.0 | 505.0 | 510.0 | -80 | 82 | 252 +8 | 93240 |
| 22:36:16 | 960.0 | 970.0 | 955.0 | 110 | 62 | 125 +8 | 116750 |
27400 |
22:40:31 | 461.0 | 469.0 | 475.0 | -80 | 41 | 419 +17 | 86490 |
| 22:16:27 | 1020.0 | 1040.0 | 1020.0 | 115 | 7 | 73 +7 | 120000 |
27300 |
21:24:54 | 430.0 | 438.0 | 426.0 | -94 | 56 | 186 +52 | 79040 |
| 22:14:03 | 1100.0 | 1120.0 | 1100.0 | 125 | 4 | 44 -1 | 124000 |
27200 |
22:12:47 | 402.0 | 409.0 | 395.0 | -91 | 88 | 141 +26 | 72490 |
| - | - | - | - | - | - | 42 +0 | - |
27100 |
22:42:26 | 374.0 | 382.0 | 390.0 | -67 | 42 | 140 +13 | 67240 |
| 21:05:49 | 1240.0 | 1260.0 | 1270.0 | 160 | 12 | 27 +0 | 132500 |
27000 |
22:36:34 | 350.0 | 357.0 | 366.0 | -59 | 181 | 823 +182 | 61040 |
| 19:08:50 | 1300.0 | 1350.0 | 1350.0 | 170 | 1 | 32 +1 | 136500 |
26900 |
22:41:51 | 325.0 | 333.0 | 333.0 | -62 | 22 | 225 +14 | 54390 |
| 22:47:22 | 1390.0 | 1430.0 | 1370.0 | 110 | 3 | 30 +8 | 137500 |
26800 |
22:47:22 | 303.0 | 311.0 | 304.0 | -66 | 34 | 383 +11 | 50200 |
| 22:16:37 | 1460.0 | 1500.0 | 1480.0 | 150 | 3 | 20 +3 | 143000 |
26700 |
22:36:34 | 280.0 | 290.0 | 294.0 | -52 | 34 | 344 +31 | 49700 |
| - | - | - | - | - | - | 18 +1 | - |
26600 |
22:46:18 | 261.0 | 271.0 | 266.0 | -59 | 36 | 1011 +188 | 48300 |
| 22:40:02 | 1630.0 | 1670.0 | 1650.0 | 160 | 7 | 26 +1 | 151500 |
26500 |
22:50:00 | 244.0 | 251.0 | 250.0 | -49 | 105 | 701 +63 | 47500 |
| 22:46:14 | 1710.0 | 1750.0 | 1740.0 | 170 | 4 | 25 +0 | 156000 |
26400 |
22:46:14 | 229.0 | 236.0 | 234.0 | -52 | 50 | 747 +24 | 46700 |
| - | - | - | - | - | - | 1 +0 | - |
26300 20MA(26250.5)
|
22:36:21 | 214.0 | 219.0 | 220.0 | -42 | 41 | 295 +30 | 46000 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
22:36:04 | 198.0 | 205.0 | 200.0 | -45 | 84 | 377 +70 | 45000 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
20:39:50 | 185.0 | 190.0 | 182.0 | -46 | 41 | 300 +42 | 44100 |
| - | - | - | - | - | - | 6 +0 | - |
26000 |
22:49:31 | 176.0 | 177.0 | 178.0 | -34 | 125 | 1188 +100 | 43900 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
22:37:20 | 161.0 | 167.0 | 168.0 | -30 | 69 | 268 +77 | 43400 |
| - | - | - | - | - | - | 0 +0 | - |
25800 |
22:48:20 | 150.0 | 155.0 | 150.0 | -33 | 31 | 304 +45 | 42500 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
22:07:18 | 139.0 | 145.0 | 136.0 | -36 | 94 | 337 +41 | 41800 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
22:36:21 | 130.0 | 134.0 | 134.0 | -32 | 31 | 156 +22 | 41700 |
| - | - | - | - | - | - | 2 +1 | - |
25500 |
22:36:21 | 120.0 | 126.0 | 125.0 | -27 | 105 | 332 +16 | 41250 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
22:36:34 | 112.0 | 118.0 | 117.0 | -23 | 48 | 586 +27 | 40850 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
22:36:14 | 105.0 | 110.0 | 106.0 | -24 | 33 | 120 +48 | 40300 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
20:40:32 | 98.0 | 103.0 | 93.0 | -32 | 28 | 100 +11 | 39650 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
17:26:38 | 91.0 | 96.0 | 92.0 | -27 | 18 | 60 +18 | 39600 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
22:38:51 | 86.0 | 90.0 | 90.0 | -18 | 71 | 532 +44 | 39500 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
22:36:33 | 79.0 | 83.0 | 83.0 | -17 | 19 | 121 +18 | 39150 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
22:36:15 | 75.0 | 78.0 | 76.0 | -14 | 22 | 111 +33 | 38800 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
18:48:55 | 70.0 | 74.0 | 68.0 | -19 | 7 | 30 +1 | 38400 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
18:26:20 | 65.0 | 69.0 | 67.0 | -19 | 6 | 63 +10 | 38350 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
22:14:58 | 61.0 | 65.0 | 61.0 | -15 | 28 | 117 +12 | 38050 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
20:44:09 | 57.0 | 61.0 | 58.0 | -15 | 10 | 50 -1 | 37900 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
21:58:57 | 55.0 | 57.0 | 53.0 | -13 | 26 | 33 +1 | 37650 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
22:34:37 | 50.0 | 54.0 | 50.0 | -13 | 4 | 48 +6 | 37500 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
17:31:26 | 47.5 | 50.0 | 48.0 | -9 | 10 | 14 -1 | 37400 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
22:34:00 | 44.0 | 47.0 | 44.0 | -12 | 92 | 390 +30 | 37200 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
18:55:28 | 42.0 | 44.0 | 40.5 | -14 | 4 | 66 +5 | 37025 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
18:31:37 | 38.5 | 41.5 | 38.5 | -10 | 14 | 110 +23 | 36925 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 34 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 81 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 182 +32 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
22:36:14 | 31.5 | 34.5 | 32.0 | -7 | 1 | 26 +9 | 36600 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 58 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
22:45:04 | 27.0 | 31.0 | 30.0 | -4 | 3 | 71 +1 | 36500 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
16:40:57 | 26.5 | 29.5 | 26.5 | -5 | 2 | 125 -3 | 36325 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
18:26:32 | 24.5 | 27.0 | 24.0 | -8 | 15 | 225 +30 | 36200 |
| 15:06:42 | 4980.0 | 5030.0 | 4900.0 | 90 | 2 | 0 +0 | 314000 |
22900 |
20:57:17 | 23.0 | 27.0 | 23.0 | -5 | 3 | 20 +3 | 36150 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
19:28:20 | 21.5 | 26.0 | 23.5 | -4 | 1 | 56 +21 | 36175 |
| - | - | - | - | - | - | 2 +2 | - |
22700 |
17:11:12 | 21.0 | 24.5 | 20.5 | -6 | 1 | 72 +11 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 30 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
22:36:21 | 21.0 | 22.0 | 20.0 | -3 | 3 | 121 +3 | 36000 |
| - | - | - | - | - | - | 3 +1 | - |
22400 |
21:30:05 | 18.5 | 19.5 | 19.5 | -3 | 37 | 851 +102 | 35975 |
