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: 28024.8(-375.9)

期貨指數: 28110.0(-330.0)

大盤20日均線: 26103.2(+6.1)

大盤5日均線: 28178.6(+45.9)

資料時間: 2025/12/11 13:45:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP26000
買權 Call 2025-12-11
台指2512
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
- - - - - - 0 - -

32700

- - - - - - 0 - -
11:17:08 0.1 0.3 0.2 0 24 339 +0 35010

32600

- - - - - - 0 +0 -
08:58:07 0.0 0.2 0.2 0 1 54 +0 35010

32500

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

32400

- - - - - - 0 +0 -
- - - - - - 17 +0 -

32300

- - - - - - 0 +0 -
- - - - - - 33 +0 -

32200

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

32100

- - - - - - 0 +0 -
11:23:52 0.0 0.3 0.2 0 3 336 +0 35010

32000

- - - - - - 0 +0 -
- - - - - - 97 +0 -

31900

- - - - - - 0 +0 -
- - - - - - 58 +0 -

31800

- - - - - - 0 +0 -
- - - - - - 7 +0 -

31700

- - - - - - 0 +0 -
- - - - - - 10 +0 -

31600

- - - - - - 0 +0 -
- - - - - - 74 +0 -

31500

- - - - - - 0 +0 -
- - - - - - 25 +0 -

31400

- - - - - - 0 +0 -
- - - - - - 52 +0 -

31300

- - - - - - 0 +0 -
- - - - - - 109 +0 -

31200

- - - - - - 0 +0 -
- - - - - - 41 +0 -

31100

- - - - - - 0 +0 -
11:07:01 0.1 26.0 0.3 0 2 154 +0 35015

31000

- - - - - - 1 +0 -
- - - - - - 106 +0 -

30900

- - - - - - 0 +0 -
- - - - - - 201 +0 -

30800

- - - - - - 2 +0 -
- - - - - - 67 +0 -

30700

- - - - - - 0 +0 -
- - - - - - 781 +0 -

30600

- - - - - - 613 +0 -
12:24:36 0.1 0.5 0.2 0 32 438 +0 35010

30500

- - - - - - 0 +0 -
13:16:05 0.2 0.7 0.2 0 6 416 +0 35010

30400

09:16:08 2280.0 2310.0 1920.0 -80 2 129 +0 165000
12:42:37 0.2 0.5 0.3 0 507 702 +0 35015

30300

10:01:50 2180.0 2210.0 1900.0 0 2 0 +0 164000
13:41:39 0.2 0.4 0.4 0 530 1520 +0 35020

30200

- - - - - - 0 +0 -
13:26:47 0.3 0.5 0.4 0 81 1407 +0 35020

30100

- - - - - - 1 +0 -
12:57:53 0.5 0.6 0.6 0 520 5585 +0 35030

30000

- - - - - - 4 +0 -
13:35:29 0.6 0.8 0.8 0 187 489 +0 35040

29900

- - - - - - 0 +0 -
13:41:58 0.8 1.0 1.0 -1 266 419 +0 35050

29800

03:36:10 1680.0 1720.0 1320.0 -80 3 5 +0 135000
13:19:27 0.3 1.2 1.0 -1 433 448 +0 35050

29700

03:36:10 1580.0 1620.0 1220.0 -80 1 5 +0 130000
13:38:08 1.2 1.4 1.2 -2 856 354 +0 35060

29600

09:48:36 1480.0 1530.0 1170.0 -30 2 8 +0 127500
13:35:27 1.8 2.0 1.8 -5 1045 1517 +0 35090

29500

11:02:30 1380.0 1410.0 1330.0 220 11 4 +0 135500
13:43:35 2.1 2.3 2.3 -6 623 489 +0 35115

29400

11:09:50 1280.0 1310.0 1320.0 310 3 9 +0 135000
13:44:55 2.8 3.1 2.8 -11 1409 706 +0 35140

29300

04:17:45 1140.0 1210.0 680.0 -235 12 17 +0 103000
13:44:58 3.3 3.6 3.4 0 425 0 - 35170

29250

12:32:18 1130.0 1160.0 1130.0 0 4 0 - 125500
13:44:48 4.3 4.6 4.2 -18 2342 733 +0 35210

29200

11:04:19 1080.0 1110.0 1060.0 235 19 21 +0 122000
13:44:51 4.9 5.3 5.2 -22 965 174 +0 35260

29150

- - - - - - 0 +0 -
13:44:45 6.3 6.8 6.4 -27 2149 626 +0 35320

29100

11:45:04 990.0 1010.0 1010.0 275 19 24 +0 119500
13:44:04 7.8 8.2 8.0 -34 1459 74 +0 35400

29050

- - - - - - 0 +0 -
13:44:40 9.9 10.0 10.0 -39 6187 1787 +0 35500

29000

11:21:31 895.0 915.0 935.0 285 79 42 +0 115750
13:44:06 12.0 12.5 12.5 -47 1391 70 +0 35625

28950

- - - - - - 0 +0 -
13:44:04 15.5 16.0 16.5 -54 3157 955 +0 35825

28900

11:21:40 800.0 820.0 850.0 280 27 20 +0 111500
13:44:44 19.0 20.0 19.5 -62 1844 85 +0 35975

28850

11:45:04 710.0 780.0 775.0 240 17 13 +0 107750
13:43:56 23.5 24.0 25.0 -71 4409 1332 +0 36250

28800

13:07:56 660.0 730.0 735.0 237 206 63 +0 105750
13:44:56 29.0 30.0 29.0 -81 1563 131 +0 36450

28750

13:39:27 590.0 685.0 665.0 205 118 20 +0 102250
13:44:42 35.5 36.5 35.5 -94 4076 1056 +0 37015

28700

13:27:07 620.0 640.0 650.0 223 347 38 +0 101500
13:44:56 43.5 44.5 44.0 -103 1994 89 +0 39940

28650

13:42:01 489.0 600.0 600.0 206 239 7 +0 99000
13:44:53 53.0 54.0 53.0 -116 5620 1454 +0 42890

28600

13:42:03 540.0 560.0 540.0 175 738 139 +0 96000
13:44:39 64.0 66.0 63.0 -127 2403 239 +0 45890

28550

13:43:43 500.0 520.0 505.0 166 724 99 +0 94250
13:44:46 76.0 78.0 76.0 -138 5436 1789 +0 49040

28500

13:37:01 464.0 484.0 472.0 160 1582 285 +0 92600
13:44:39 91.0 93.0 91.0 -150 1769 147 +0 52290

28450

13:37:21 424.0 448.0 427.0 141 1244 62 +0 90350
13:44:05 107.0 109.0 108.0 -157 5149 1315 +0 55640

28400

13:41:26 391.0 418.0 404.0 141 2016 492 +0 89200
13:44:55 125.0 127.0 126.0 -166 1340 211 +0 59040

28350

13:42:04 367.0 372.0 369.0 125 1759 95 +0 87450
13:44:07 145.0 147.0 143.0 -180 2645 964 +0 62390

28300

13:44:08 337.0 342.0 345.0 122 3031 262 +0 86250
13:44:47 166.0 169.0 166.0 -189 1393 119 +0 66040

28250

13:43:59 310.0 315.0 311.0 108 1687 60 +0 84550
13:44:47 190.0 193.0 189.0 -201 2574 769 +0 69690

28200

5MA(28178.6)
13:44:47 283.0 288.0 287.0 101 3234 428 +0 83350
13:44:07 215.0 218.0 213.0 -209 755 115 +0 73390

28150

13:44:07 258.0 263.0 265.0 92 1757 98 +0 82250
13:44:45 242.0 246.0 240.0 -219 1962 799 +0 77240

28100

13:44:50 236.0 239.0 240.0 82 3084 699 +0 81000
13:43:15 270.0 275.0 274.0 -220 251 72 +0 81440

28050

13:44:19 215.0 218.0 219.0 78 1506 198 +0 79950
13:44:59 301.0 305.0 305.0 -225 1371 1612 +0 84250

28000

13:44:53 195.0 198.0 197.0 65 5019 1139 +0 77610
13:43:18 331.0 336.0 336.0 -234 191 637 +0 85800

27950

13:43:47 177.0 180.0 180.0 59 1022 119 +0 74260
13:44:00 366.0 371.0 370.0 -245 409 1019 +0 87500

27900

13:44:48 161.0 163.0 163.0 54 2014 509 +0 70910
13:37:20 400.0 405.0 402.0 -248 161 51 +0 89100

27850

13:44:15 146.0 148.0 149.0 48 906 117 +0 67710
13:44:55 436.0 441.0 439.0 -251 279 448 +0 90950

27800

13:44:55 132.0 134.0 133.0 42 2620 926 +0 64410
13:29:19 452.0 485.0 468.0 -267 35 49 +0 92400

27750

13:43:13 119.0 122.0 120.0 38 976 184 +0 61260
13:30:08 505.0 525.0 500.0 -275 118 664 +0 94000

27700

13:44:04 108.0 110.0 110.0 34 1953 1304 +0 58260
03:36:10 545.0 655.0 895.0 75 2 22 +0 113750

27650

13:44:45 98.0 100.0 100.0 31 770 251 +0 55260
13:35:56 585.0 605.0 580.0 -285 55 488 +0 98000

27600

13:44:04 88.0 90.0 90.0 27 2391 686 +0 52260
13:39:35 625.0 645.0 640.0 -265 8 17 +0 101000

27550

13:35:17 80.0 82.0 85.0 28 929 151 +0 49510
13:39:38 670.0 690.0 685.0 -265 123 569 +0 103250

27500

13:44:50 72.0 73.0 73.0 20 4141 2305 +0 46410
13:07:52 710.0 730.0 715.0 -285 6 2 +0 104750

27450

13:41:20 65.0 67.0 67.0 19 1176 183 +0 43610
13:18:43 755.0 775.0 755.0 -285 42 840 +0 106750

27400

13:44:50 59.0 61.0 61.0 17 1965 1162 +0 40810
03:36:10 795.0 890.0 1180.0 90 1 2 +0 128000

27350

13:43:30 54.0 55.0 55.0 16 671 129 +0 38010
13:09:06 845.0 865.0 825.0 -315 376 1048 +0 110250

27300

13:44:38 49.0 50.0 50.0 13 2909 836 +0 37500
03:36:10 885.0 910.0 1260.0 80 1 0 +0 132000

27250

13:32:56 44.5 45.5 48.0 14 1047 140 +0 37400
13:19:10 935.0 955.0 930.0 -300 86 1069 +0 115500

27200

13:44:08 40.0 41.5 42.0 12 1658 1666 +0 37100
03:36:10 980.0 1080.0 1360.0 80 1 0 +0 137000

27150

13:44:07 37.0 38.0 38.0 10 379 109 +0 36900
11:12:54 1030.0 1050.0 1050.0 -270 12 952 +0 121500

27100

13:43:41 33.5 34.5 34.0 8 558 799 +0 36700
- - - - - - 0 +0 -

27050

13:43:34 30.5 31.5 31.0 8 411 97 +0 36550
13:15:34 1120.0 1140.0 1100.0 -320 37 527 +0 124000

27000

13:43:56 28.0 29.0 29.0 7 2170 2214 +0 36450
- - - - - - 1 +0 -

26950

13:34:24 25.5 26.5 27.0 7 304 99 +0 36350
13:24:56 1220.0 1240.0 1210.0 -310 9 274 +0 129500

26900

13:44:04 23.5 24.0 24.0 7 766 1205 +0 36200
- - - - - - 0 +0 -

26850

13:43:38 22.0 22.5 22.0 5 164 64 +0 36100
09:51:05 1310.0 1340.0 1610.0 0 4 181 +0 149500

26800

13:42:41 19.5 20.5 20.5 5 1126 738 +0 36025
- - - - - - 1 +0 -

26750

13:37:27 18.0 19.0 18.0 3 807 95 +0 35900
10:09:25 1410.0 1430.0 1630.0 -80 14 268 +0 150500

26700

13:43:48 16.5 17.5 17.0 4 1364 1194 +0 35850
11:10:52 1500.0 1530.0 1510.0 -300 3 277 +0 144500

26600

13:43:48 14.5 15.0 15.0 3 1907 1353 +0 35750
12:36:50 1600.0 1630.0 1630.0 -280 5 241 +0 150500

26500

13:40:17 12.5 13.0 13.0 2 1222 1936 +0 35650
- - - - - - 89 +0 -

26400

13:40:28 10.5 11.0 10.5 1 1914 981 +0 35525
- - - - - - 61 +0 -

26300

13:37:14 9.2 9.7 10.0 1 544 661 +0 35500
10:17:17 1900.0 1930.0 2140.0 -70 18 89 +0 176000

26200

20MA(26103.2)
13:18:22 8.1 8.6 9.1 1 256 667 +0 35455
- - - - - - 21 +0 -

26100

13:38:45 7.1 7.5 7.4 0 224 822 +0 35370
13:20:16 2090.0 2190.0 2090.0 -320 3 59 +0 173500

26000

13:44:51 6.5 6.9 6.9 0 512 2550 +0 35345
09:08:40 2190.0 2220.0 2580.0 80 6 16 +0 198000

25900

13:28:28 5.7 6.1 6.3 1 92 715 +0 35315
- - - - - - 92 +0 -

25800

13:41:43 5.2 5.5 5.2 0 102 980 +0 35260
- - - - - - 27 +0 -

25700

13:37:41 4.7 5.0 4.7 0 72 596 +0 35235
- - - - - - 44 +0 -

25600

13:33:21 4.3 4.6 4.7 0 127 471 +0 35235
18:46:35 2590.0 2620.0 2870.0 -30 5 12 +0 212500

25500

13:33:01 4.1 4.4 4.5 0 114 641 +0 35225
- - - - - - 39 +0 -

25400

12:40:58 3.8 4.0 3.9 0 120 518 +0 35195
- - - - - - 2 +0 -

25300

13:33:20 3.6 3.9 3.9 0 103 572 +0 35195
- - - - - - 27 +0 -

25200

13:34:42 3.4 3.6 3.4 0 42 337 +0 35170
09:23:32 2990.0 3020.0 3310.0 10 3 3 +0 234500

25100

13:30:05 3.1 3.3 3.4 0 76 393 +0 35170
- - - - - - 20 +0 -

25000

13:44:18 3.2 4.9 3.2 0 229 1636 +0 35160
- - - - - - 1 +0 -

24900

13:33:20 2.8 3.1 3.1 0 33 338 +0 35155
- - - - - - 15 +0 -

24800

13:20:40 2.7 2.9 2.9 0 52 667 +0 35145
- - - - - - 0 +0 -

24700

13:33:21 2.5 4.1 2.7 0 28 647 +0 35135
- - - - - - 24 +0 -

24600

13:37:01 2.3 2.6 2.5 0 30 1662 +0 35125
- - - - - - 0 +0 -

24500

13:35:17 2.2 2.5 2.4 0 115 955 +0 35120
- - - - - - 20 +0 -

24400

13:23:30 2.0 2.3 2.2 0 36 524 +0 35110
- - - - - - 0 +0 -

24300

13:11:37 1.9 2.2 2.4 0 17 434 +0 35120
- - - - - - 6 +0 -

24200

11:45:09 1.9 2.1 2.1 0 19 681 +0 35105
- - - - - - 1 +0 -

24100

13:29:34 1.7 2.0 2.0 0 9 481 +0 35100
- - - - - - 9 +0 -

24000

13:25:47 1.7 1.9 2.0 0 144 1262 +0 35100
- - - - - - 0 +0 -

23900

11:33:56 1.5 1.8 2.1 0 8 237 +0 35105
- - - - - - 3 +0 -

23800

13:37:11 1.4 1.7 1.6 0 9 192 +0 35080
- - - - - - 0 +0 -

23700

09:11:45 1.3 1.6 0.9 0 1 272 +0 35045
- - - - - - 2 +0 -

23600

- - - - - - 372 +0 -
- - - - - - 0 +0 -

23500

11:15:33 1.1 1.4 1.8 0 2 439 +0 35090
- - - - - - 16 +0 -

23400

12:20:52 1.1 1.3 1.1 0 21 179 +0 35055
- - - - - - 1 +0 -

23300

12:52:08 1.0 1.2 1.2 0 10 181 +0 35060
- - - - - - 13 +0 -

23200

09:35:58 1.0 1.2 0.5 0 4 145 +0 35025
- - - - - - 0 +0 -

23100

13:30:38 0.9 2.2 1.0 0 8 196 +0 35050
- - - - - - 12 +0 -

23000

13:33:21 0.8 1.0 1.0 0 16 628 +0 35050
- - - - - - 1 +0 -

22900

11:28:54 0.8 1.0 1.0 0 1 118 +0 35050
- - - - - - 6 +0 -

22800

13:32:56 0.7 0.9 0.9 0 32 71 +0 35045
- - - - - - 2 +0 -

22700

13:12:26 0.7 0.9 0.9 0 68 21 +0 35045
- - - - - - 4 +0 -

22600

- - - - - - 99 +0 -
- - - - - - 2 +0 -

22500

11:00:20 0.7 1.0 0.9 0 1 124 +0 35045
- - - - - - 5 +0 -

22400

11:20:40 0.7 0.9 1.1 0 4 144 +0 35055
- - - - - - 0 +0 -

22300

11:19:45 0.7 0.9 1.0 0 2 155 +0 35050
- - - - - - 11 +0 -

22200

- - - - - - 134 +0 -
- - - - - - 0 +0 -

22100

- - - - - - 52 +0 -
- - - - - - 5 +0 -

22000

13:10:20 0.5 0.8 0.8 0 34 1291 +0 35040
- - - - - - 0 +0 -

21900

11:49:57 0.5 0.8 0.9 0 1 481 +0 35045
- - - - - - 42 +0 -

21800

11:01:22 0.5 0.8 0.7 0 4 817 +0 35035
- - - - - - 0 +0 -

21700

12:24:10 0.4 0.8 0.7 0 5 925 +0 35035
- - - - - - 61 +0 -

21600

- - - - - - 1131 +0 -
- - - - - - 51 +0 -

21400

09:04:37 0.4 0.7 0.5 0 3 614 +0 35025
- - - - - - 10 +0 -

21200

- - - - - - 565 +0 -
- - - - - - 14 +0 -

21000

13:14:10 0.4 0.6 0.6 0 2 810 +0 35030
- - - - - - 7 +0 -

20800

08:58:42 0.3 0.6 0.5 0 1 1071 +0 35025
- - - - - - 15 +0 -

20600

- - - - - - 772 +0 -
- - - - - - 0 +0 -

20400

- - - - - - 684 +0 -
- - - - - - 19 +0 -

20200

12:17:07 0.1 0.5 0.4 0 8 341 +0 35020
- - - - - - 7 +0 -

20000

13:00:35 0.1 0.3 0.3 0 3 1894 +0 35015
- - - - - - 2 +0 -

19800

11:30:24 0.2 0.3 0.3 0 8 666 +0 35015
- - - - - - 16 +0 -

19600

11:10:32 0.2 0.3 0.3 0 1 368 +0 35015
- - - - - - 11 +0 -

19400

- - - - - - 412 +0 -
- - - - - - 1 +0 -

19200

- - - - - - 236 +0 -
- - - - - - 14 +0 -

19000

- - - - - - 583 +0 -
- - - - - - 0 +0 -

18800

- - - - - - 245 +0 -
- - - - - - 0 +0 -

18600

11:04:25 0.1 0.3 0.1 0 30 291 +0 35005
- - - - - - 2 +0 -

18400

11:10:55 0.1 0.3 0.3 0 3 215 +0 35015
- - - - - - 2 +0 -

18200

- - - - - - 125 +0 -
- - - - - - 7 +0 -

18000

- - - - - - 701 +0 -
- - - - - - 0 +0 -

17800

- - - - - - 134 +0 -
- - - - - - 13 +0 -

17600

- - - - - - 283 +0 -
- - - - - - 731 +0 -

17400

- - - - - - 749 +0 -
- - - - - - 0 +0 -

17200

- - - - - - 199 +0 -
- - - - - - 0 +0 -

17000

- - - - - - 929 +0 -
- - - - - - 0 +0 -

16800

- - - - - - 32 +0 -
- - - - - - 1 +0 -

16600

- - - - - - 1395 +0 -
- - - - - - 1 +0 -

16400

- - - - - - 75 +0 -
- - - - - - 0 +0 -

16200

- - - - - - 45 +0 -
- - - - - - 1 +0 -

16000

- - - - - - 141 +0 -
- - - - - - 0 +0 -

15800

- - - - - - 52 +0 -
- - - - - - 5 +0 -

15600

- - - - - - 43 +0 -
- - - - - - 0 +0 -

15400

12:42:09 0.0 0.3 0.3 0 1 77 +0 35015
- - - - - - 0 +0 -

15200

- - - - - - 87 +0 -
- - - - - - 0 +0 -

15000

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

14800

- - - - - - 109 +0 -
- - - - - - 0 +0 -

14600

- - - - - - 155 +0 -
- - - - - - 0 +0 -

14400

- - - - - - 37 +0 -
- - - - - - 0 +0 -

14200

- - - - - - 96 +0 -
- - - - - - 1 +0 -

14000

- - - - - - 195 +0 -
- - - - - - 5 +0 -

13800

12:59:59 0.1 0.3 0.3 0 6 2491 +0 35015