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: 28504.5(+132.5)

期貨指數: 28691.0(+160.0)

大盤20日均線: 27932.2(+6.7)

大盤5日均線: 28206.6(+26.5)

資料時間: 2025/12/26 11:25:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000

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 2025-12-26
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
21:08:03 2.1 2.5 3.0 0 2 175 +0 35150

32700

- - - - - - 0 +0 -
- - - - - - 230 +0 -

32600

- - - - - - 0 +0 -
- - - - - - 146 +0 -

32500

- - - - - - 0 +0 -
- - - - - - 15 +0 -

32400

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

32300

- - - - - - 0 +0 -
- - - - - - 42 +0 -

32200

- - - - - - 0 +0 -
- - - - - - 9 +0 -

32100

- - - - - - 0 +0 -
11:18:53 3.3 3.5 3.4 0 10 51 +0 35170

32000

- - - - - - 0 +0 -
- - - - - - 18 +0 -

31900

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

31800

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

31700

- - - - - - 0 +0 -
23:54:06 4.9 5.4 4.7 0 1 30 +0 35235

31600

- - - - - - 0 +0 -
08:57:39 5.5 5.9 5.8 0 6 107 +0 35290

31500

- - - - - - 0 +0 -
10:54:26 5.9 6.4 5.7 0 12 77 +0 35285

31400

- - - - - - 0 +0 -
03:08:00 6.7 7.3 5.0 -2 2 70 +0 35250

31300

- - - - - - 0 +0 -
10:58:37 7.5 8.3 7.0 -1 42 186 +0 35350

31200

- - - - - - 0 +0 -
10:40:40 8.7 9.4 8.5 0 4 88 +0 35425

31100

- - - - - - 0 +0 -
10:51:47 10.0 11.0 9.3 0 103 169 +0 35465

31000

- - - - - - 0 +0 -
11:18:53 12.0 13.0 12.0 0 53 42 +0 35600

30900

- - - - - - 0 +0 -
10:48:20 14.0 15.0 12.5 -1 81 161 +0 35625

30800

- - - - - - 0 +0 -
09:11:00 16.5 17.0 17.0 1 10 153 +0 35850

30700

- - - - - - 0 +0 -
11:23:29 19.0 20.5 20.0 2 27 190 +0 36000

30600

- - - - - - 0 +0 -
11:23:58 23.0 24.0 24.0 2 196 417 +0 36200

30500

- - - - - - 0 +0 -
11:18:53 28.0 29.5 27.5 5 156 265 +0 36375

30400

10:54:30 1720.0 1750.0 1780.0 -180 8 1 +0 158000
11:18:53 33.5 35.0 33.0 6 57 179 +0 36650

30300

- - - - - - 1 +0 -
11:08:21 40.5 42.5 36.5 1 37 236 +0 36825

30200

09:55:54 1530.0 1570.0 1670.0 -100 1 21 +0 152500
11:18:53 48.5 51.0 47.5 7 21 155 +0 37375

30100

- - - - - - 0 +0 -
11:23:28 58.0 60.0 59.0 10 583 1988 +0 37950

30000

- - - - - - 6 +0 -
10:11:43 71.0 74.0 63.0 6 60 404 +0 38150

29900

- - - - - - 0 +0 -
11:23:14 87.0 89.0 86.0 19 197 1063 +0 39300

29800

- - - - - - 2 +0 -
11:24:59 103.0 105.0 103.0 20 138 713 +0 40150

29700

- - - - - - 0 +0 -
11:23:28 122.0 125.0 124.0 26 702 1062 +0 41200

29600

10:51:32 1010.0 1050.0 1080.0 -150 4 9 +0 123000
11:23:35 145.0 148.0 147.0 30 307 1299 +0 42350

29500

11:22:30 945.0 965.0 955.0 -195 18 2 +0 116750
11:23:58 169.0 173.0 172.0 36 195 454 +0 43600

29400

11:22:29 875.0 895.0 885.0 -185 17 4 +0 113250
11:23:54 200.0 202.0 200.0 41 174 978 +0 45000

29300

11:23:28 800.0 825.0 805.0 -185 6 18 +0 109250
11:24:45 233.0 236.0 232.0 45 229 869 +0 46600

29200

11:18:19 735.0 745.0 760.0 -160 4 13 +0 107000
11:23:47 269.0 273.0 274.0 57 160 752 +0 52925

29100

- - - - - - 17 +0 -
11:24:49 310.0 313.0 308.0 57 622 1774 +0 59625

29000

11:24:01 615.0 625.0 620.0 -160 69 49 +0 100000
11:22:28 355.0 356.0 350.0 63 225 604 +0 66725

28900

10:05:50 560.0 570.0 630.0 -90 12 26 +0 100500
11:23:48 403.0 406.0 405.0 82 162 635 +0 74475

28800

11:18:06 510.0 515.0 525.0 -135 35 70 +0 95250
11:22:45 455.0 458.0 455.0 88 239 602 +0 81975

28700

11:23:43 463.0 467.0 461.0 -144 144 48 +0 92050
11:22:28 510.0 515.0 505.0 85 338 687 +0 89475

28600

11:24:05 419.0 422.0 422.0 -128 633 96 +0 90100
11:23:29 565.0 575.0 575.0 105 535 764 +0 97750

28500

11:24:18 378.0 381.0 381.0 -124 243 348 +0 87825
11:22:28 630.0 640.0 625.0 100 82 534 +0 100250

28400

11:24:02 340.0 344.0 342.0 -114 98 136 +0 80875
11:24:08 695.0 705.0 700.0 110 112 550 +0 104000

28300

5MA(28206.6)
11:24:52 306.0 309.0 310.0 -104 438 166 +0 74275
11:23:55 760.0 775.0 765.0 120 53 928 +0 107250

28200

11:23:50 275.0 278.0 276.0 -101 248 321 +0 67575
10:54:03 830.0 845.0 795.0 85 53 895 +0 108750

28100

11:17:03 246.0 249.0 251.0 -92 174 246 +0 61325
11:22:17 905.0 915.0 900.0 120 140 1018 +0 114000

28000

20MA(27932.2)
11:25:00 222.0 225.0 223.0 -89 315 623 +0 54925
11:23:29 980.0 1000.0 990.0 145 14 476 +0 118500

27900

11:19:53 198.0 200.0 206.0 -76 200 204 +0 49075
10:49:50 1060.0 1080.0 1010.0 85 29 412 +0 119500

27800

11:23:53 176.0 180.0 177.0 -73 97 329 +0 43850
11:03:05 1130.0 1170.0 1100.0 105 5 331 +0 124000

27700

11:15:56 157.0 161.0 162.0 -71 153 179 +0 43100
10:53:22 1220.0 1250.0 1190.0 120 34 459 +0 128500

27600

11:24:34 140.0 144.0 143.0 -61 102 887 +0 42150
11:22:28 1300.0 1330.0 1300.0 150 13 435 +0 134000

27500

11:22:00 124.0 127.0 127.0 -59 403 886 +0 41350
09:00:00 1390.0 1420.0 1360.0 130 1 196 +0 137000

27400

11:24:03 111.0 114.0 114.0 -51 207 603 +0 40700
10:09:42 1470.0 1510.0 1410.0 90 1 93 +0 139500

27300

11:17:50 99.0 101.0 101.0 -50 153 409 +0 40050
10:20:21 1560.0 1600.0 1480.0 80 2 61 +0 143000

27200

11:22:28 88.0 91.0 90.0 -45 152 471 +0 39500
- - - - - - 44 +0 -

27100

11:23:10 78.0 81.0 78.0 -42 165 348 +0 38900
11:22:28 1750.0 1780.0 1740.0 170 2 26 +0 156000

27000

11:23:11 69.0 71.0 68.0 -41 866 1435 +0 38400
15:10:29 1830.0 1870.0 1650.0 -10 1 29 +0 151500

26900

11:18:28 62.0 64.0 65.0 -33 147 489 +0 38250
21:14:59 1920.0 1970.0 1760.0 10 1 25 +0 157000

26800

11:25:01 55.0 57.0 57.0 -32 436 652 +0 37850
11:10:00 2020.0 2060.0 1990.0 150 2 18 +0 168500

26700

11:22:55 47.5 52.0 46.5 -34 461 690 +0 37325
- - - - - - 17 +0 -

26600

11:18:53 42.5 45.0 44.0 -29 73 1093 +0 37200
- - - - - - 17 +0 -

26500

11:22:31 37.0 41.0 39.0 -26 359 1319 +0 36950
- - - - - - 24 +0 -

26400

11:24:42 33.0 37.5 37.5 -22 103 1409 +0 36875
- - - - - - 4 +0 -

26300

11:21:08 29.5 33.5 30.5 -22 75 413 +0 36525
11:14:38 2490.0 2530.0 2490.0 180 3 5 +0 193500

26200

11:23:36 26.5 30.5 26.0 -19 46 500 +0 36300
- - - - - - 1 +0 -

26100

11:22:13 25.0 27.0 27.0 -16 30 364 +0 36350
- - - - - - 1 +0 -

26000

11:21:57 22.0 23.5 23.0 -16 214 1340 +0 36150
- - - - - - 0 +0 -

25900

11:17:03 18.5 22.0 21.0 -16 15 320 +0 36050
- - - - - - 1 +0 -

25800

11:24:03 17.0 20.0 18.5 -12 71 395 +0 35925
- - - - - - 0 +0 -

25700

11:24:03 15.5 19.0 18.5 -10 51 516 +0 35925
- - - - - - 0 +0 -

25600

10:58:38 14.5 17.5 15.0 -11 57 224 +0 35750
- - - - - - 2 +0 -

25500

11:23:12 14.0 15.0 14.5 -10 57 399 +0 35725
- - - - - - 0 +0 -

25400

11:00:45 11.0 15.5 15.0 -5 74 710 +0 35750
- - - - - - 0 +0 -

25300

11:20:41 12.5 14.0 12.5 -7 28 240 +0 35625
- - - - - - 1 +0 -

25200

11:22:44 10.0 11.5 10.0 -9 14 124 +0 35500
- - - - - - 0 +0 -

25100

10:47:54 10.0 12.5 11.0 -8 5 87 +0 35550
- - - - - - 0 +0 -

25000

11:24:40 9.9 10.5 10.0 -7 209 846 +0 35500
- - - - - - 0 +0 -

24900

10:08:07 9.0 39.0 11.5 -3 13 155 +0 35575
- - - - - - 0 +0 -

24800

10:31:57 6.3 11.5 8.8 -5 3 122 +0 35440
- - - - - - 0 +0 -

24700

09:36:17 6.5 10.5 10.5 -3 2 55 +0 35525
- - - - - - 0 +0 -

24600

11:08:47 7.0 8.6 7.7 -5 11 65 +0 35385
- - - - - - 0 +0 -

24500

10:12:03 7.4 7.9 8.5 -3 23 156 +0 35425
- - - - - - 1 +0 -

24400

10:55:41 7.1 7.6 7.6 -2 37 132 +0 35380
- - - - - - 0 +0 -

24300

10:37:34 6.6 7.0 7.3 -2 16 95 +0 35365
- - - - - - 0 +0 -

24200

02:55:31 6.3 6.8 8.0 -1 1 55 +0 35400
- - - - - - 0 +0 -

24100

- - - - - - 309 +0 -
- - - - - - 0 +0 -

24000

10:32:41 4.5 5.8 6.4 -1 172 899 +0 35320
- - - - - - 0 +0 -

23900

10:07:43 5.3 5.8 5.8 -1 170 406 +0 35290
- - - - - - 1 +0 -

23800

11:11:24 5.1 5.3 5.0 -2 113 174 +0 35250
- - - - - - 0 +0 -

23700

11:04:05 4.6 5.0 5.0 -1 2 33 +0 35250
- - - - - - 0 +0 -

23600

01:57:30 4.6 5.0 6.1 0 3 196 +0 35305
- - - - - - 0 +0 -

23500

11:02:58 4.5 4.7 4.5 -1 3 508 +0 35225
- - - - - - 0 +0 -

23400

10:54:30 4.2 4.5 4.4 -1 4 36 +0 35220
- - - - - - 0 +0 -

23300

11:06:20 3.9 4.3 4.0 -1 10 68 +0 35200
- - - - - - 0 +0 -

23200

10:30:03 3.6 4.1 4.3 0 26 469 +0 35215
- - - - - - 1 +0 -

23100

10:32:46 3.5 3.9 4.1 0 2 508 +0 35205
- - - - - - 0 +0 -

23000

10:12:01 2.1 3.5 3.8 -1 15 662 +0 35190
- - - - - - 2 +0 -

22900

10:33:46 3.1 3.5 3.7 -1 2 416 +0 35185
- - - - - - 0 +0 -

22800

10:08:11 2.9 3.4 3.5 0 10 101 +0 35175
- - - - - - 2 +0 -

22700

10:36:41 2.9 3.3 3.3 0 2 72 +0 35165
- - - - - - 0 +0 -

22600

21:25:18 2.7 3.1 4.1 0 1 32 +0 35205
- - - - - - 0 +0 -

22500

11:17:09 2.6 3.0 2.8 0 10 134 +0 35140
10:17:46 6240.0 6310.0 6210.0 150 1 2 +0 379500

22400

11:02:47 2.6 3.0 2.6 0 324 1261 +0 35130