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: 22693.2(+166.2)

期貨指數: 22583.0(+155.0)

大盤20日均線: 22372.2(+51.3)

大盤5日均線: 22540.9(+25.2)

資料時間: 2025/07/11 05:00:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC23000 SP20000
買權 Call 2025-07-11
台指2507
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
- - - - - - 1 +0 -

26200

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

26100

- - - - - - 0 +0 -
- - - - - - 70 +6 -

26000

- - - - - - 0 +0 -
- - - - - - 166 -1 -

25900

- - - - - - 0 +0 -
- - - - - - 5 -1 -

25800

- - - - - - 0 +0 -
- - - - - - 2 -3 -

25700

- - - - - - 0 +0 -
21:40:04 0.1 101.0 0.3 0 1 28 -1 35015

25600

- - - - - - 0 +0 -
21:39:54 0.1 101.0 0.3 0 1 114 +0 35015

25500

- - - - - - 0 +0 -
- - - - - - 119 +0 -

25400

- - - - - - 0 +0 -
- - - - - - 90 +0 -

25300

- - - - - - 0 +0 -
- - - - - - 80 -1 -

25200

- - - - - - 0 +0 -
- - - - - - 95 +1 -

25100

- - - - - - 0 +0 -
- - - - - - 130 +0 -

25000

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

24900

- - - - - - 1 +1 -
15:54:02 0.1 3.1 0.2 0 1 28 +0 35010

24800

- - - - - - 0 +0 -
- - - - - - 99 -8 -

24700

- - - - - - 0 +0 -
- - - - - - 348 +13 -

24600

- - - - - - 0 +0 -
- - - - - - 655 +93 -

24500

- - - - - - 3 +0 -
00:20:58 0.1 1.9 1.6 0 10 368 -10 35080

24400

- - - - - - 0 +0 -
02:39:06 1.0 1.9 2.0 0 14 438 -21 35100

24300

- - - - - - 1 +0 -
15:21:34 1.0 2.4 2.2 0 18 390 -52 35110

24200

20:48:11 16.0 1630.0 1570.0 -20 20 0 +0 147500
20:26:35 0.2 2.5 2.5 0 2 848 +103 35125

24100

- - - - - - 0 +0 -
04:56:51 2.1 4.9 2.2 -1 133 3297 +1023 35110

24000

- - - - - - 1 +0 -
22:28:01 2.2 4.9 3.4 -1 28 1388 +445 35170

23900

- - - - - - 1 +0 -
23:12:32 3.5 5.2 4.1 -1 129 914 +85 35205

23800

- - - - - - 6 +0 -
04:54:42 5.3 7.1 5.4 -2 76 1088 +74 35270

23700

- - - - - - 2 +0 -
04:33:20 8.0 9.7 8.0 -2 280 1429 +444 35400

23600

20:02:19 915.0 1120.0 955.0 -45 12 3 +0 116750
04:58:20 11.0 12.5 11.5 -3 928 2510 +293 35575

23500

- - - - - - 10 +0 -
01:35:24 10.5 17.0 18.0 -2 880 1596 +248 35900

23400

23:56:24 93.0 835.0 790.0 -25 2 18 +4 108500
04:15:58 7.8 23.0 19.0 -4 611 338 +131 37110

23350

- - - - - - 0 +0 -
04:59:33 24.0 25.5 24.0 -4 1153 3213 +201 39860

23300

21:49:29 171.0 815.0 760.0 40 2 61 +2 107000
03:52:06 24.0 32.0 27.5 -5 463 497 +283 42535

23250

- - - - - - 9 +0 -
04:17:47 30.5 33.5 32.5 -4 1501 2024 +747 45285

23200

- - - - - - 17 +3 -
04:26:34 33.0 40.5 40.5 -5 833 1580 +1260 48185

23150

- - - - - - 5 +0 -
04:56:31 41.0 43.5 43.0 -11 1649 2531 +1124 50810

23100

22:48:33 212.0 625.0 560.0 10 34 52 +20 97000
04:53:16 50.0 56.0 53.0 -10 694 1002 +564 53810

23050

21:59:20 147.0 580.0 570.0 65 4 8 +2 97500
04:59:54 60.0 66.0 60.0 -14 4603 7530 +739 56660

23000

22:35:50 400.0 483.0 491.0 25 98 136 +5 93550
04:58:59 62.0 78.0 72.0 -14 1280 565 +272 59760

22950

01:48:03 39.5 458.0 399.0 -29 5 25 +2 88950
04:57:10 84.0 96.0 83.0 -16 2796 1690 +297 62810

22900

01:47:04 373.0 410.0 375.0 -17 103 100 +24 87750
04:58:59 95.0 101.0 95.0 -21 1759 924 +270 65910

22850

03:48:09 30.5 383.0 351.0 -7 29 32 +18 86550
04:58:23 112.0 115.0 114.0 -19 4029 2254 +422 69360

22800

04:45:42 310.0 329.0 318.0 -11 461 220 +83 84900
04:58:01 133.0 155.0 133.0 -18 1647 489 +169 72810

22750

03:57:59 281.0 310.0 285.0 -12 181 69 +53 83250
04:58:13 153.0 158.0 154.0 -19 3583 2006 +196 76360

22700

04:59:36 253.0 266.0 265.0 -1 1412 413 +235 82250
04:59:34 150.0 195.0 175.0 -24 1429 579 +164 77750

22650

04:59:34 224.0 243.0 237.0 -6 1091 155 +111 78690
04:59:51 200.0 218.0 201.0 -24 2556 2206 +187 79050

22600

04:57:16 197.0 212.0 210.0 -4 2501 812 +566 74840
04:35:02 223.0 244.0 233.0 -21 935 535 +183 80650

22550

5MA(22540.9)
04:58:59 176.0 199.0 191.0 -2 1368 661 +513 71390
04:59:36 256.0 265.0 256.0 -29 1301 3836 -238 81800

22500

04:53:03 148.0 168.0 164.0 -11 3603 1385 +780 67540
03:14:19 163.0 310.0 288.0 -26 311 418 +37 83400

22450

04:58:59 136.0 157.0 157.0 -2 1310 818 +572 64690
04:59:34 318.0 334.0 320.0 -26 427 1727 -95 85000

22400

20MA(22372.2)
04:58:34 124.0 135.0 134.0 -7 2742 1892 +976 61040
02:24:56 347.0 419.0 369.0 -18 57 201 -27 87450

22350

04:54:31 107.0 118.0 116.0 -10 1699 987 +562 57640
04:56:19 360.0 400.0 393.0 -28 120 1998 +64 88650

22300

04:56:12 102.0 106.0 106.0 -8 2110 1639 +534 54640
21:35:20 415.0 455.0 436.0 -23 7 102 +0 90800

22250

04:50:28 88.0 93.0 91.0 -13 884 633 +95 51390
23:56:26 451.0 535.0 505.0 5 193 1640 -45 94250

22200

04:56:50 76.0 82.0 82.0 -11 4470 3607 +1574 48440
15:08:45 37.5 530.0 545.0 5 2 39 +17 96250

22150

04:41:00 65.0 76.0 72.0 -11 823 999 +203 45440
03:58:19 500.0 700.0 575.0 -10 29 1199 -96 97750

22100

04:56:39 60.0 66.0 63.0 -13 1003 1747 +511 42490
23:53:39 590.0 610.0 630.0 5 6 85 +2 100500

22050

02:24:57 52.0 57.0 57.0 -11 828 883 +325 39690
03:52:02 505.0 650.0 650.0 -20 88 1421 +34 101500

22000

04:59:25 51.0 55.0 53.0 -9 4085 4699 +2129 37650
- - - - - - 61 +24 -

21950

04:57:49 45.0 46.0 47.0 -9 810 784 +350 37350
02:40:36 226.0 770.0 750.0 -10 16 659 -33 106500

21900

04:56:50 33.0 43.0 35.5 -15 763 2063 +994 36775
- - - - - - 0 -1 -

21850

02:24:57 36.0 39.5 38.0 -8 721 1150 +218 36900
23:30:42 256.0 1000.0 840.0 -10 9 383 -4 111000

21800

04:59:46 32.0 35.0 35.0 -7 1064 2404 +689 36750
- - - - - - 1 +0 -

21750

04:41:24 27.5 32.0 31.5 -7 430 618 +193 36575
21:49:30 800.0 1000.0 900.0 -45 4 404 -6 114000

21700

02:49:39 27.0 30.0 29.5 -7 627 1854 +679 36475
22:02:51 935.0 1100.0 970.0 -70 1 373 +1 117500

21600

04:52:42 24.0 27.0 23.0 -7 662 1291 +239 36150
22:17:10 1000.0 1200.0 1100.0 -30 7 249 -4 124000

21500

03:59:54 19.5 22.0 21.0 -5 945 2719 +354 36050
- - - - - - 129 +0 -

21400

04:47:42 17.0 18.5 17.0 -6 316 1647 +206 35850
- - - - - - 102 +0 -

21300

03:31:36 13.5 18.0 15.0 -5 335 2375 +149 35750
21:47:53 995.0 1580.0 1390.0 -30 2 60 -1 138500

21200

02:24:15 12.5 14.5 14.0 -3 447 2632 +353 35700
19:29:01 17.0 2660.0 1570.0 50 1 79 +0 147500

21100

04:09:47 10.0 12.0 10.5 -5 540 1407 -363 35525
22:02:21 17.0 1880.0 1530.0 -90 2 115 -23 145500

21000

04:59:48 10.0 10.5 10.5 -4 1112 4907 -651 35525
- - - - - - 65 +0 -

20900

04:11:17 8.8 10.0 9.0 -4 108 990 +45 35450
- - - - - - 95 +0 -

20800

03:22:15 8.2 10.0 8.2 -2 161 1415 -116 35410
- - - - - - 80 +0 -

20700

23:56:38 7.1 9.2 7.3 -3 58 956 +120 35365
- - - - - - 34 +0 -

20600

03:33:14 4.2 11.0 6.6 -3 94 1437 +75 35330
- - - - - - 32 +0 -

20500

01:01:06 5.8 8.5 7.0 -1 120 1437 -28 35350
- - - - - - 23 +0 -

20400

00:14:22 5.1 8.0 6.0 -2 106 730 -4 35300
- - - - - - 2 +0 -

20300

04:58:18 3.7 6.6 5.6 -1 14 1051 +38 35280
- - - - - - 21 -1 -

20200

23:39:49 4.0 6.1 6.1 0 13 1096 +31 35305
- - - - - - 24 +0 -

20100

23:54:05 2.7 5.8 4.4 -1 63 3328 -1 35220
- - - - - - 35 +0 -

20000

04:59:00 4.7 5.6 5.6 0 766 5663 -377 35280
20:29:46 2700.0 2730.0 2760.0 50 1 35 +0 207000

19900

23:21:33 3.0 5.4 4.4 -1 55 594 +20 35220
- - - - - - 19 +0 -

19800

04:45:56 2.3 5.2 2.3 -3 67 293 +14 35115
- - - - - - 19 +0 -

19700

20:18:56 2.1 4.9 5.8 0 28 382 +16 35290
- - - - - - 18 +0 -

19600

04:58:43 2.7 4.8 2.9 -2 33 348 +39 35145
- - - - - - 22 +0 -

19500

23:05:32 2.4 4.4 3.6 0 54 656 +2 35180
- - - - - - 22 +0 -

19400

20:45:46 0.5 4.1 4.3 0 7 581 -1 35215
- - - - - - 10 +0 -

19300

21:14:55 0.4 4.0 4.1 0 1 147 -9 35205
- - - - - - 10 +0 -

19200

- - - - - - 283 +18 -
20:24:22 3500.0 3530.0 3550.0 40 1 11 +0 246500

19100

23:29:25 1.2 3.7 2.4 -1 4 196 +21 35120
- - - - - - 0 +0 -

19000

23:02:32 1.9 3.6 2.5 -1 83 1883 +214 35125
- - - - - - 1 +0 -

18900

19:12:08 0.5 182.0 3.5 0 1 154 +6 35175
- - - - - - 1 +0 -

18800

- - - - - - 227 +0 -
- - - - - - 0 +0 -

18700

- - - - - - 265 +1 -
- - - - - - 0 +0 -

18600

22:14:36 0.1 2.4 2.5 0 3 364 +15 35125
- - - - - - 0 +0 -

18500

23:31:09 0.5 4.7 1.6 -1 1 554 -2 35080
- - - - - - 0 +0 -

18400

23:54:25 0.1 1500.0 1.4 -1 3 308 +3 35070
- - - - - - 0 +0 -

18300

- - - - - - 333 +0 -
- - - - - - 0 +0 -

18200

- - - - - - 338 +0 -
- - - - - - 0 +0 -

18100

22:08:02 0.9 2.5 2.5 0 2 580 -1 35125
- - - - - - 2 +0 -

18000

04:51:53 1.8 2.6 1.8 0 3 1914 +26 35090
- - - - - - 0 +0 -

17900

- - - - - - 585 +3 -
- - - - - - 0 +0 -

17800

- - - - - - 475 +1 -
- - - - - - 0 +0 -

17700

19:12:01 1.0 8.0 2.1 0 17 829 +7 35105
- - - - - - 1 +0 -

17600

- - - - - - 735 +0 -
- - - - - - 0 +0 -

17500

18:16:44 1.0 2.0 2.0 0 2 1093 +0 35100
- - - - - - 0 +0 -

17400

- - - - - - 670 +6 -
- - - - - - 0 +0 -

17300

- - - - - - 628 +0 -
- - - - - - 0 +0 -

17200

- - - - - - 632 +0 -
- - - - - - 0 +0 -

17100

- - - - - - 606 +0 -
- - - - - - 1 +0 -

17000

22:41:22 1.2 1.5 1.4 0 17 1541 +66 35070
- - - - - - 0 +0 -

16900

20:47:05 0.1 126.0 1.5 0 1 737 +3 35075
- - - - - - 0 +0 -

16800

20:47:05 0.1 68.0 1.6 0 1 820 +1 35080
- - - - - - 0 +0 -

16700

- - - - - - 756 +0 -
- - - - - - 0 +0 -

16600

- - - - - - 609 +1 -
- - - - - - 0 +0 -

16500

20:06:27 0.1 17.0 1.0 0 1 835 +1 35050
- - - - - - 0 +0 -

16400

- - - - - - 672 +0 -
- - - - - - 0 +0 -

16300

- - - - - - 516 +0 -
- - - - - - 0 +0 -

16200

- - - - - - 582 +0 -
- - - - - - 0 +0 -

16100

- - - - - - 400 +0 -
- - - - - - 0 +0 -

16000

- - - - - - 1039 -1 -
- - - - - - 1 +0 -

15900

23:12:10 0.8 1.0 0.9 0 91 4357 +93 35045