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: 28810.9(+28810.9)

期貨指數: 28789.0(+28789.0)

大盤20日均線: 28067.4(+28067.4)

大盤5日均線: 28572.1(+28572.1)

資料時間: 2025/12/30 03:42:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000
買權 Call 2025-12-30
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
- - - - - - 0 +0 -

32900

- - - - - - 0 +0 -
- - - - - - 0 +0 -

32800

- - - - - - 0 +0 -
- - - - - - 177 +177 -

32700

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

32600

- - - - - - 0 +0 -
- - - - - - 186 +186 -

32500

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

32400

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

32300

- - - - - - 0 +0 -
- - - - - - 47 +47 -

32200

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

32100

- - - - - - 0 +0 -
02:26:52 0.4 6.5 3.0 -1 8 63 +63 35150

32000

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

31900

- - - - - - 0 +0 -
- - - - - - 27 +27 -

31800

- - - - - - 0 +0 -
22:12:54 0.5 13.0 5.1 0 8 41 +41 35255

31700

- - - - - - 0 +0 -
- - - - - - 38 +38 -

31600

- - - - - - 0 +0 -
21:10:03 2.1 10.5 6.2 -1 1 107 +107 35310

31500

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

31400

- - - - - - 0 +0 -
17:57:03 4.5 11.0 8.7 0 1 72 +72 35435

31300

- - - - - - 0 +0 -
19:53:10 0.9 10.0 9.7 0 2 205 +205 35485

31200

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

31100

- - - - - - 0 +0 -
00:30:09 12.5 13.5 13.0 -1 119 172 +172 35650

31000

- - - - - - 0 +0 -
00:30:39 1.3 28.5 13.5 -3 13 74 +74 35675

30900

- - - - - - 0 +0 -
00:31:22 3.2 19.5 19.0 0 5 169 +169 35950

30800

- - - - - - 0 +0 -
23:17:36 1.7 22.5 20.0 -3 2 171 +171 36000

30700

- - - - - - 0 +0 -
22:32:24 23.0 28.0 22.0 -6 40 250 +250 36100

30600

- - - - - - 2 +2 -
22:26:37 28.0 33.0 28.5 -4 78 607 +607 36425

30500

- - - - - - 0 +0 -
01:31:45 34.0 39.0 31.5 -8 30 246 +246 36575

30400

- - - - - - 7 +7 -
02:56:14 41.5 43.5 41.0 -10 26 158 +158 37050

30300

- - - - - - 1 +1 -
01:31:02 50.0 55.0 51.0 -9 60 271 +271 37550

30200

- - - - - - 20 +20 -
23:37:46 61.0 63.0 64.0 -9 60 193 +193 38200

30100

- - - - - - 0 +0 -
03:24:40 73.0 76.0 71.0 -17 310 2373 +2373 38550

30000

21:48:21 1270.0 1300.0 1260.0 110 1 19 +19 132000
03:00:47 87.0 95.0 89.0 -14 104 494 +494 39450

29900

23:25:22 1180.0 1220.0 1190.0 130 5 10 +10 128500
03:33:09 106.0 109.0 106.0 -18 121 1020 +1020 40300

29800

- - - - - - 2 +2 -
02:37:46 126.0 134.0 125.0 -23 98 651 +651 41250

29700

22:24:41 1020.0 1060.0 1050.0 135 16 9 +9 121500
00:43:36 149.0 150.0 145.0 -31 192 998 +998 42250

29600

21:05:57 950.0 970.0 920.0 85 14 26 +26 115000
01:28:31 176.0 180.0 168.0 -40 261 1369 +1369 43400

29500

22:07:28 875.0 900.0 915.0 145 12 26 +26 114750
01:28:05 206.0 215.0 195.0 -45 99 555 +555 49295

29400

22:05:43 805.0 835.0 855.0 155 1 12 +12 111750
02:35:39 240.0 249.0 234.0 -51 130 818 +818 56245

29300

22:31:05 740.0 770.0 785.0 145 2 50 +50 108250
01:26:13 278.0 288.0 265.0 -62 179 756 +756 62795

29200

23:00:42 680.0 710.0 705.0 120 14 44 +44 104250
03:40:00 319.0 329.0 314.0 -56 106 683 +683 70245

29100

23:49:29 625.0 645.0 650.0 120 38 65 +65 101500
03:16:47 365.0 370.0 352.0 -70 357 1824 +1824 77145

29000

23:58:29 575.0 590.0 590.0 112 27 179 +179 98500
01:27:51 414.0 425.0 393.0 -81 85 635 +635 84195

28900

00:06:09 520.0 540.0 545.0 108 29 167 +167 96250
02:56:31 461.0 484.0 453.0 -82 77 624 +624 91650

28800

03:00:59 478.0 489.0 515.0 126 52 231 +231 94205
01:09:06 520.0 540.0 505.0 -90 114 617 +617 94250

28700

01:12:22 435.0 446.0 468.0 120 57 260 +260 86855
01:25:52 580.0 600.0 560.0 -100 116 730 +730 97000

28600

5MA(28572.1)
01:47:08 395.0 406.0 427.0 115 65 584 +584 79805
23:27:38 645.0 660.0 665.0 -60 40 632 +632 102250

28500

01:44:56 358.0 368.0 391.0 112 85 632 +632 73005
21:14:36 705.0 730.0 760.0 -40 5 536 +536 107000

28400

02:38:06 324.0 334.0 337.0 79 35 251 +251 65305
23:58:29 770.0 800.0 775.0 -90 29 480 +480 107750

28300

01:52:03 294.0 303.0 314.0 88 173 463 +463 59155
22:21:19 845.0 870.0 845.0 -95 6 913 +913 111250

28200

03:40:00 265.0 274.0 278.0 72 87 578 +578 52355
02:49:38 920.0 945.0 910.0 -110 13 837 +837 114500

28100

20MA(28067.4)
00:44:22 239.0 248.0 265.0 83 105 399 +399 48250
22:28:55 995.0 1020.0 1010.0 -90 35 992 +992 119500

28000

02:30:07 216.0 225.0 235.0 73 251 938 +938 46750
- - - - - - 466 +466 -

27900

02:13:35 194.0 203.0 209.0 65 74 301 +301 45450
02:38:02 1150.0 1180.0 1160.0 -110 8 396 +396 127000

27800

01:28:12 179.0 183.0 195.0 65 126 415 +415 44750
00:47:18 1230.0 1270.0 1220.0 -130 2 323 +323 130000

27700

01:40:45 158.0 165.0 180.0 65 81 424 +424 44000
21:55:09 1320.0 1360.0 1330.0 -110 1 448 +448 135500

27600

03:32:59 142.0 150.0 152.0 51 96 1013 +1013 42600
00:44:54 1410.0 1420.0 1390.0 -140 5 416 +416 138500

27500

03:02:43 130.0 134.0 138.0 46 391 1159 +1159 41900
22:04:03 1490.0 1530.0 1500.0 -120 2 192 +192 144000

27400

01:29:30 119.0 121.0 130.0 49 160 645 +645 41500
22:08:08 1580.0 1610.0 1550.0 -160 5 92 +92 146500

27300

02:26:30 107.0 109.0 108.0 35 115 458 +458 40400
- - - - - - 64 +64 -

27200

03:36:57 94.0 98.0 97.0 34 105 690 +690 39850
- - - - - - 43 +43 -

27100

03:35:20 84.0 88.0 87.0 31 51 362 +362 39350
22:05:01 1810.0 1920.0 1850.0 -140 1 27 +27 161500

27000

03:17:48 76.0 81.0 85.0 35 896 2132 +2132 39250
16:07:43 1900.0 2020.0 2030.0 -50 5 30 +30 170500

26900

00:32:12 68.0 74.0 75.0 30 76 522 +522 38750
16:03:05 1990.0 2110.0 2110.0 -70 1 24 +24 174500

26800

01:39:14 64.0 67.0 70.0 30 100 1109 +1109 38500
- - - - - - 16 +16 -

26700

00:19:28 55.0 60.0 63.0 27 38 1040 +1040 38150
- - - - - - 16 +16 -

26600

00:39:15 50.0 55.0 58.0 28 49 1094 +1094 37900
- - - - - - 17 +17 -

26500

03:06:03 47.0 50.0 50.0 20 82 1210 +1210 37500
- - - - - - 24 +24 -

26400

23:51:53 43.0 46.0 46.0 22 18 1363 +1363 37300
- - - - - - 4 +4 -

26300

00:28:07 40.0 44.0 42.0 20 11 365 +365 37100
- - - - - - 2 +2 -

26200

00:01:33 34.0 38.5 40.0 19 21 496 +496 37000
- - - - - - 0 +0 -

26100

22:32:40 33.0 35.5 33.0 13 10 344 +344 36650
- - - - - - 1 +1 -

26000

00:55:10 30.0 33.0 35.0 19 95 1316 +1316 36750
- - - - - - 0 +0 -

25900

01:12:49 25.5 30.5 28.0 12 22 320 +320 36400
- - - - - - 1 +1 -

25800

23:26:15 23.0 28.0 26.0 12 13 387 +387 36300
- - - - - - 0 +0 -

25700

- - - - - - 540 +540 -
- - - - - - 0 +0 -

25600

22:59:45 19.5 24.5 23.5 12 2 241 +241 36175
- - - - - - 2 +2 -

25500

01:47:31 18.0 23.0 18.5 8 6 375 +375 35925
- - - - - - 0 +0 -

25400

00:50:27 16.0 21.0 18.0 8 3 638 +638 35900
- - - - - - 0 +0 -

25300

01:51:35 15.0 20.0 18.0 8 11 215 +215 35900
- - - - - - 0 +0 -

25200

23:33:55 13.5 17.5 18.0 8 3 130 +130 35900
- - - - - - 0 +0 -

25100

01:51:35 13.0 14.5 14.5 5 6 87 +87 35725
- - - - - - 0 +0 -

25000

02:51:31 12.5 16.5 13.5 4 182 974 +974 35675
- - - - - - 0 +0 -

24900

01:37:20 11.0 12.5 12.0 4 38 135 +135 35600
- - - - - - 0 +0 -

24800

01:35:32 9.6 11.5 11.0 3 2 97 +97 35550
- - - - - - 0 +0 -

24700

01:33:15 9.0 11.0 10.5 3 2 53 +53 35525
- - - - - - 0 +0 -

24600

01:33:20 8.3 10.5 10.0 3 8 64 +64 35500
- - - - - - 0 +0 -

24500

01:28:53 7.7 10.5 10.0 4 20 482 +482 35500
- - - - - - 1 +1 -

24400

01:47:57 7.0 12.0 10.0 4 22 307 +307 35500
- - - - - - 0 +0 -

24300

01:15:32 6.5 16.5 7.3 2 23 275 +275 35365
- - - - - - 0 +0 -

24200

17:08:12 6.0 16.0 5.9 1 1 209 +209 35295
- - - - - - 0 +0 -

24100

- - - - - - 310 +310 -
- - - - - - 0 +0 -

24000

01:52:38 5.8 17.0 5.8 1 6 1008 +1008 35290
- - - - - - 0 +0 -

23900

02:11:53 6.7 8.0 6.6 2 7 574 +574 35330
- - - - - - 1 +1 -

23800

01:06:47 4.3 9.3 6.5 2 5 278 +278 35325
- - - - - - 0 +0 -

23700

17:10:13 3.9 16.0 4.4 0 7 35 +35 35220
- - - - - - 0 +0 -

23600

- - - - - - 197 +197 -
- - - - - - 0 +0 -

23500

19:03:52 3.3 13.5 4.6 1 1 492 +492 35230
- - - - - - 0 +0 -

23400

20:24:34 0.1 13.0 4.0 0 1 23 +23 35200
- - - - - - 0 +0 -

23300

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

23200

22:51:13 0.1 6.2 5.8 3 2 459 +459 35290
- - - - - - 1 +1 -

23100

15:20:08 0.7 6.5 2.8 0 3 505 +505 35140
- - - - - - 0 +0 -

23000

23:50:58 0.7 8.3 4.8 2 20 663 +663 35240
- - - - - - 2 +2 -

22900

- - - - - - 414 +414 -
- - - - - - 0 +0 -

22800

- - - - - - 98 +98 -
- - - - - - 2 +2 -

22700

- - - - - - 71 +71 -
- - - - - - 0 +0 -

22600

- - - - - - 34 +34 -
- - - - - - 0 +0 -

22500

23:37:30 0.2 174.0 4.6 2 12 117 +117 35230
- - - - - - 1 +1 -

22400

02:09:17 2.7 5.0 3.0 1 89 1068 +1068 35150