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
| 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 |
