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： 25769.4（+331.2）
期貨指數： 25623.0（+114.0）
大盤20日均線： 24684.0（+90.4）
大盤5日均線： 25533.8（+110.7）
資料時間： 2025/09/18 21:22:07
| 買權 Call | 2025-09-18 台指2510 | 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 |
| 21:21:16 | 1.3 | 1.6 | 1.2 | 0 | 4 | 14 +13 | 35060 |
29500 |
- | - | - | - | - | - | 0 +0 | - |
| 21:04:35 | 1.3 | 2.6 | 1.4 | 0 | 1 | 0 +0 | 35070 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:04:56 | 1.5 | 3.0 | 1.6 | 0 | 1 | 24 +0 | 35080 |
29300 |
- | - | - | - | - | - | 0 +0 | - |
| 21:03:11 | 1.7 | 3.3 | 1.8 | 0 | 1 | 7 +0 | 35090 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 21:03:22 | 1.9 | 3.5 | 2.0 | 0 | 1 | 1 +0 | 35100 |
29100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 114 +0 | - |
29000 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:17 | 2.4 | 4.4 | 2.5 | 0 | 1 | 0 +0 | 35125 |
28900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:40 | 2.8 | 4.7 | 2.8 | 0 | 1 | 53 +15 | 35140 |
28800 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:50 | 3.0 | 5.2 | 3.0 | 0 | 1 | 9 +0 | 35150 |
28700 |
- | - | - | - | - | - | 0 +0 | - |
| 21:10:34 | 3.4 | 5.7 | 3.5 | 0 | 1 | 12 +2 | 35175 |
28600 |
- | - | - | - | - | - | 0 +0 | - |
| 21:18:00 | 3.7 | 6.3 | 3.8 | 0 | 1 | 62 +30 | 35190 |
28500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 23 +0 | - |
28400 |
- | - | - | - | - | - | 0 +0 | - |
| 18:46:58 | 4.5 | 7.5 | 5.4 | 1 | 14 | 55 +0 | 35270 |
28300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 146 +60 | - |
28200 |
- | - | - | - | - | - | 0 +0 | - |
| 21:03:27 | 5.9 | 8.9 | 6.3 | 0 | 1 | 46 +12 | 35315 |
28100 |
- | - | - | - | - | - | 1 +1 | - |
| 19:25:06 | 8.0 | 9.9 | 8.0 | 1 | 42 | 242 -1 | 35400 |
28000 |
- | - | - | - | - | - | 0 +0 | - |
| 19:26:59 | 8.4 | 11.0 | 9.0 | 0 | 2 | 50 +6 | 35450 |
27900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:21:36 | 10.5 | 11.0 | 10.5 | 1 | 52 | 55 +11 | 35525 |
27800 |
- | - | - | - | - | - | 0 +0 | - |
| 20:40:07 | 12.0 | 13.0 | 13.0 | 1 | 69 | 57 -5 | 35650 |
27700 |
- | - | - | - | - | - | 0 +0 | - |
| 21:01:55 | 14.5 | 17.5 | 14.0 | 0 | 26 | 224 +134 | 35700 |
27600 |
- | - | - | - | - | - | 0 +0 | - |
| 21:06:28 | 16.5 | 20.5 | 16.5 | 0 | 77 | 178 +10 | 35825 |
27500 |
- | - | - | - | - | - | 0 +0 | - |
| 21:04:46 | 20.5 | 25.5 | 24.0 | 6 | 75 | 97 +26 | 36200 |
27400 |
- | - | - | - | - | - | 3 +3 | - |
| 21:17:16 | 26.5 | 28.5 | 29.0 | 4 | 36 | 58 +4 | 36450 |
27300 |
19:02:52 | 1680.0 | 1720.0 | 1510.0 | -100 | 3 | 0 -1 | 144500 |
| 20:58:45 | 32.0 | 34.0 | 32.5 | 2 | 77 | 153 +4 | 36625 |
27200 |
19:31:42 | 1590.0 | 1620.0 | 1510.0 | -10 | 6 | 0 +0 | 144500 |
| 21:04:10 | 39.0 | 41.0 | 38.0 | -1 | 44 | 110 +20 | 36900 |
27100 |
19:20:33 | 1500.0 | 1530.0 | 1390.0 | -30 | 5 | 0 +0 | 138500 |
| 21:19:05 | 46.5 | 49.5 | 48.5 | 2 | 382 | 3359 +330 | 37425 |
27000 |
19:20:33 | 1400.0 | 1440.0 | 1300.0 | -30 | 9 | 4 +2 | 134000 |
| 21:07:43 | 57.0 | 60.0 | 58.0 | -1 | 99 | 335 +136 | 37900 |
26900 |
19:31:31 | 1310.0 | 1350.0 | 1240.0 | -10 | 3 | 1 +1 | 131000 |
| 21:17:28 | 69.0 | 72.0 | 71.0 | -1 | 114 | 470 +216 | 38550 |
26800 |
18:29:47 | 1230.0 | 1260.0 | 1030.0 | -130 | 2 | 2 +1 | 120500 |
| 21:18:19 | 85.0 | 88.0 | 88.0 | -1 | 177 | 290 +122 | 39400 |
26700 |
- | - | - | - | - | - | 4 +3 | - |
| 21:13:21 | 102.0 | 105.0 | 101.0 | -7 | 188 | 500 +193 | 40050 |
26600 |
19:56:28 | 1060.0 | 1090.0 | 1020.0 | 20 | 11 | 3 +1 | 120000 |
| 21:06:32 | 123.0 | 125.0 | 120.0 | -10 | 228 | 816 +64 | 41000 |
26500 |
20:24:29 | 980.0 | 1010.0 | 960.0 | 45 | 10 | 5 +2 | 117000 |
| 21:17:43 | 148.0 | 150.0 | 150.0 | -5 | 196 | 535 -16 | 44970 |
26400 |
20:51:52 | 910.0 | 930.0 | 895.0 | 50 | 16 | 23 +16 | 113750 |
| 21:19:21 | 177.0 | 179.0 | 177.0 | -9 | 311 | 517 +51 | 51320 |
26300 |
19:46:04 | 840.0 | 860.0 | 805.0 | 30 | 22 | 24 +16 | 109250 |
| 21:09:32 | 206.0 | 210.0 | 209.0 | -13 | 212 | 584 +134 | 57920 |
26200 |
20:57:26 | 770.0 | 790.0 | 770.0 | 60 | 1 | 13 +2 | 107500 |
| 21:15:14 | 241.0 | 246.0 | 241.0 | -17 | 101 | 510 +243 | 64520 |
26100 |
19:39:19 | 710.0 | 725.0 | 635.0 | -10 | 22 | 6 +2 | 100750 |
| 21:19:18 | 281.0 | 285.0 | 281.0 | -24 | 562 | 1262 +166 | 71520 |
26000 |
20:50:34 | 650.0 | 665.0 | 630.0 | 35 | 78 | 147 +88 | 100500 |
| 21:08:52 | 321.0 | 333.0 | 326.0 | -27 | 115 | 633 +103 | 78770 |
25900 |
21:18:23 | 595.0 | 605.0 | 595.0 | 55 | 61 | 60 +41 | 98750 |
| 21:20:54 | 373.0 | 382.0 | 372.0 | -29 | 284 | 1064 +81 | 86070 |
25800 |
21:03:02 | 540.0 | 555.0 | 550.0 | 59 | 208 | 96 +28 | 96500 |
| 21:20:51 | 422.0 | 436.0 | 425.0 | -31 | 69 | 1081 +601 | 90250 |
25700 |
21:18:04 | 500.0 | 505.0 | 496.0 | 53 | 72 | 73 +45 | 90330 |
| 21:22:02 | 462.0 | 494.0 | 496.0 | -24 | 150 | 683 +49 | 93800 |
25600 5MA(25533.8)
|
20:59:19 | 450.0 | 460.0 | 452.0 | 48 | 195 | 394 +324 | 83130 |
| 21:17:57 | 525.0 | 560.0 | 555.0 | -20 | 83 | 1001 +302 | 96750 |
25500 |
21:10:02 | 410.0 | 418.0 | 420.0 | 55 | 217 | 558 +360 | 76530 |
| 21:04:44 | 585.0 | 620.0 | 585.0 | -65 | 79 | 874 +23 | 98250 |
25400 |
21:02:10 | 375.0 | 382.0 | 380.0 | 50 | 131 | 298 +68 | 69530 |
| 20:24:18 | 660.0 | 680.0 | 705.0 | -5 | 29 | 393 +1 | 104250 |
25300 |
21:10:38 | 342.0 | 348.0 | 347.0 | 43 | 161 | 434 +60 | 62880 |
| 21:02:04 | 725.0 | 750.0 | 750.0 | -30 | 36 | 646 +88 | 106500 |
25200 |
21:16:07 | 310.0 | 317.0 | 315.0 | 42 | 206 | 781 +144 | 56280 |
| 21:04:34 | 805.0 | 820.0 | 800.0 | -65 | 25 | 746 +250 | 109000 |
25100 |
21:18:50 | 282.0 | 288.0 | 285.0 | 33 | 69 | 376 +120 | 49780 |
| 21:06:32 | 880.0 | 900.0 | 875.0 | -65 | 57 | 941 +448 | 112750 |
25000 |
21:08:35 | 258.0 | 264.0 | 262.0 | 32 | 322 | 819 +221 | 48100 |
| 19:02:22 | 950.0 | 975.0 | 1120.0 | 100 | 63 | 380 +190 | 125000 |
24900 |
21:20:23 | 234.0 | 240.0 | 237.0 | 29 | 68 | 284 +53 | 46850 |
| 19:24:21 | 1030.0 | 1060.0 | 1100.0 | 0 | 27 | 366 +277 | 124000 |
24800 |
21:20:46 | 215.0 | 220.0 | 217.0 | 30 | 124 | 327 +135 | 45850 |
| 19:07:46 | 1110.0 | 1130.0 | 1230.0 | 50 | 6 | 147 +6 | 130500 |
24700 20MA(24684.0)
|
21:07:01 | 196.0 | 201.0 | 205.0 | 34 | 64 | 148 +67 | 45250 |
| 19:07:32 | 1190.0 | 1220.0 | 1320.0 | 50 | 10 | 73 +9 | 135000 |
24600 |
21:17:14 | 179.0 | 184.0 | 178.0 | 18 | 87 | 400 +262 | 43900 |
| 19:35:00 | 1270.0 | 1310.0 | 1380.0 | 20 | 3 | 484 +4 | 138000 |
24500 |
21:15:48 | 164.0 | 167.0 | 167.0 | 20 | 284 | 1437 +95 | 43350 |
| - | - | - | - | - | - | 36 +0 | - |
24400 |
21:18:23 | 150.0 | 153.0 | 151.0 | 19 | 78 | 282 +48 | 42550 |
| 16:42:41 | 1450.0 | 1480.0 | 1630.0 | 100 | 3 | 115 +1 | 150500 |
24300 |
21:10:09 | 138.0 | 142.0 | 139.0 | 16 | 59 | 565 +64 | 41950 |
| 19:44:34 | 1540.0 | 1570.0 | 1620.0 | 0 | 2 | 230 -18 | 150000 |
24200 |
21:11:01 | 126.0 | 130.0 | 129.0 | 17 | 215 | 618 +57 | 41450 |
| 19:40:38 | 1620.0 | 1660.0 | 1730.0 | 20 | 8 | 46 +4 | 155500 |
24100 |
20:56:46 | 116.0 | 122.0 | 116.0 | 11 | 48 | 670 -963 | 40800 |
| 19:52:47 | 1720.0 | 1750.0 | 1810.0 | 0 | 3 | 42 +2 | 159500 |
24000 |
21:16:59 | 107.0 | 112.0 | 108.0 | 9 | 380 | 2207 +684 | 40400 |
| - | - | - | - | - | - | 12 +0 | - |
23900 |
21:05:28 | 100.0 | 102.0 | 103.0 | 13 | 107 | 618 +70 | 40150 |
| - | - | - | - | - | - | 19 +0 | - |
23800 |
21:00:54 | 92.0 | 95.0 | 95.0 | 12 | 78 | 477 +47 | 39750 |
| - | - | - | - | - | - | 10 +0 | - |
23700 |
21:20:08 | 86.0 | 88.0 | 82.0 | 6 | 48 | 247 +37 | 39100 |
| - | - | - | - | - | - | 8 +2 | - |
23600 |
21:12:16 | 80.0 | 82.0 | 81.0 | 13 | 51 | 317 +29 | 39050 |
| - | - | - | - | - | - | 2 +0 | - |
23500 |
21:21:06 | 75.0 | 76.0 | 75.0 | 10 | 76 | 778 -85 | 38750 |
| 19:31:23 | 2270.0 | 2310.0 | 2350.0 | -20 | 1 | 7 +0 | 186500 |
23400 |
21:05:37 | 67.0 | 75.0 | 69.0 | 7 | 72 | 380 -12 | 38450 |
| - | - | - | - | - | - | 2 +0 | - |
23300 |
20:00:54 | 62.0 | 68.0 | 56.0 | -1 | 18 | 626 +54 | 37800 |
| - | - | - | - | - | - | 4 -1 | - |
23200 |
21:15:56 | 59.0 | 64.0 | 60.0 | 9 | 5 | 417 +17 | 38000 |
| 19:30:11 | 2560.0 | 2600.0 | 2660.0 | 0 | 4 | 14 +0 | 202000 |
23100 |
21:01:06 | 55.0 | 62.0 | 61.0 | 11 | 30 | 125 +7 | 38050 |
| - | - | - | - | - | - | 5 +0 | - |
23000 |
21:01:20 | 52.0 | 57.0 | 53.0 | 6 | 353 | 1491 +109 | 37650 |
| - | - | - | - | - | - | 0 +0 | - |
22900 |
19:22:17 | 47.5 | 55.0 | 46.5 | 3 | 10 | 506 +6 | 37325 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
20:49:12 | 45.0 | 52.0 | 48.0 | 7 | 14 | 86 -17 | 37400 |
| - | - | - | - | - | - | 0 +0 | - |
22700 |
19:26:44 | 42.5 | 49.0 | 39.0 | 1 | 10 | 625 +2 | 36950 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
19:08:03 | 40.0 | 46.5 | 33.0 | -3 | 3 | 124 +3 | 36650 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
20:50:03 | 41.0 | 42.5 | 40.5 | 6 | 44 | 397 -3 | 37025 |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
21:08:28 | 38.5 | 41.5 | 40.5 | 8 | 51 | 87 +18 | 37025 |
| - | - | - | - | - | - | 4 +1 | - |
22300 |
20:19:36 | 37.0 | 38.0 | 37.5 | 8 | 18 | 100 +9 | 36875 |
| - | - | - | - | - | - | 2 +1 | - |
22200 |
20:40:06 | 34.0 | 37.5 | 34.0 | 5 | 16 | 488 +3 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
22100 |
18:55:33 | 32.5 | 36.0 | 25.0 | -3 | 4 | 71 -1 | 36250 |
| - | - | - | - | - | - | 13 +2 | - |
22000 |
21:16:08 | 31.0 | 34.5 | 33.5 | 7 | 99 | 771 +66 | 36675 |
| - | - | - | - | - | - | 0 +0 | - |
21900 |
19:07:32 | 29.0 | 33.0 | 25.0 | 0 | 5 | 52 +10 | 36250 |
| - | - | - | - | - | - | 2 +0 | - |
21800 |
18:19:36 | 28.0 | 33.0 | 22.0 | -1 | 19 | 86 +22 | 36100 |
| - | - | - | - | - | - | 0 +0 | - |
21700 |
20:56:54 | 28.0 | 30.5 | 29.0 | 7 | 2 | 78 +5 | 36450 |
| - | - | - | - | - | - | 0 +0 | - |
21600 |
19:03:35 | 25.0 | 30.0 | 20.5 | 0 | 1 | 152 +10 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
21500 |
20:55:46 | 25.0 | 27.0 | 25.0 | 4 | 13 | 121 +17 | 36250 |
| - | - | - | - | - | - | 0 +0 | - |
21400 |
21:10:55 | 23.0 | 28.0 | 25.5 | 6 | 28 | 152 +3 | 36275 |
| 21:05:19 | 4300.0 | 4380.0 | 4360.0 | -70 | 2 | 2 +0 | 287000 |
21300 |
21:05:19 | 22.0 | 27.0 | 25.0 | 7 | 25 | 47 +3 | 36250 |
| - | - | - | - | - | - | 0 +0 | - |
21200 |
20:56:43 | 21.0 | 26.0 | 22.0 | 4 | 18 | 69 -3 | 36100 |
| - | - | - | - | - | - | 2 +0 | - |
21100 |
20:57:30 | 20.0 | 24.5 | 21.5 | 4 | 4 | 27 +1 | 36075 |
| - | - | - | - | - | - | 0 +0 | - |
21000 |
19:52:20 | 20.5 | 23.0 | 20.5 | 3 | 148 | 422 +40 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
20900 |
- | - | - | - | - | - | 23 +0 | - |
| - | - | - | - | - | - | 3 +1 | - |
20800 |
19:27:09 | 17.5 | 21.5 | 20.0 | 5 | 4 | 77 +0 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
20700 |
- | - | - | - | - | - | 23 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
20600 |
15:24:26 | 16.0 | 20.0 | 12.5 | 0 | 2 | 246 +223 | 35625 |
| - | - | - | - | - | - | 0 +0 | - |
20500 |
19:53:27 | 15.5 | 19.5 | 16.5 | 4 | 1 | 625 +429 | 35825 |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
- | - | - | - | - | - | 263 +147 | - |
| - | - | - | - | - | - | 5 +0 | - |
20300 |
- | - | - | - | - | - | 190 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
18:02:59 | 15.0 | 18.0 | 10.5 | -1 | 8 | 219 +18 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
20100 |
- | - | - | - | - | - | 330 +34 | - |
| - | - | - | - | - | - | 2 +0 | - |
20000 |
20:55:17 | 12.5 | 15.0 | 15.0 | 3 | 21 | 737 +82 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
19900 |
- | - | - | - | - | - | 226 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19800 |
19:08:09 | 9.6 | 16.5 | 10.5 | 0 | 2 | 105 +1 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
19700 |
19:25:06 | 9.5 | 192.0 | 11.0 | 0 | 1 | 128 +3 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
19600 |
19:30:28 | 11.0 | 17.0 | 11.0 | 0 | 1 | 63 +2 | 35550 |
| - | - | - | - | - | - | 8 +0 | - |
19500 |
20:59:53 | 11.0 | 12.0 | 11.5 | 2 | 51 | 1149 +123 | 35575 |
