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: 28330.8(+20.3)

期貨指數: 28460.0(+26.0)

大盤20日均線: 27882.6(+1414.8)

大盤5日均線: 27991.1(+161.1)

資料時間: 2025/12/24 10:06:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP22400

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 2025-12-24
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
10:03:52 1.6 2.1 2.0 0 39 170 +0 35100

32700

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

32600

- - - - - - 0 +0 -
09:58:15 2.0 2.5 2.5 0 61 147 +0 35125

32500

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

32400

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

32300

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

32200

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

32100

- - - - - - 0 +0 -
04:27:19 2.9 3.4 3.2 0 4 53 +0 35160

32000

- - - - - - 0 +0 -
18:48:06 3.2 3.7 3.6 0 2 15 +0 35180

31900

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

31800

- - - - - - 0 +0 -
09:45:30 3.8 4.3 4.1 0 2 33 +0 35205

31700

- - - - - - 0 +0 -
09:12:34 4.2 4.6 4.8 0 1 30 +0 35240

31600

- - - - - - 0 +0 -
09:47:37 4.7 5.0 5.2 0 15 103 +0 35260

31500

- - - - - - 0 +0 -
09:46:37 5.1 5.5 5.5 0 8 66 +0 35275

31400

- - - - - - 0 +0 -
04:35:55 5.7 6.2 6.1 0 1 70 +0 35305

31300

- - - - - - 0 +0 -
10:02:20 6.7 6.9 6.8 0 21 183 +0 35340

31200

- - - - - - 0 +0 -
09:18:28 7.4 7.9 9.1 0 21 87 +0 35455

31100

- - - - - - 0 +0 -
09:15:47 8.6 9.1 10.5 0 8 172 +0 35525

31000

- - - - - - 0 +0 -
09:47:46 9.8 10.5 11.0 0 9 40 +0 35550

30900

- - - - - - 0 +0 -
02:26:06 11.0 12.0 14.0 0 39 125 +0 35700

30800

- - - - - - 0 +0 -
09:20:32 13.0 14.0 15.5 -1 41 114 +0 35775

30700

- - - - - - 0 +0 -
09:30:33 15.5 16.5 19.5 1 39 169 +0 35975

30600

- - - - - - 0 +0 -
09:19:47 18.5 19.5 21.5 0 10 371 +0 36075

30500

- - - - - - 0 +0 -
09:30:49 22.0 23.5 27.5 0 15 211 +0 36375

30400

- - - - - - 1 +0 -
09:31:58 26.0 27.5 32.0 2 73 207 +0 36600

30300

08:54:56 1840.0 1880.0 1790.0 -120 1 1 +0 158500
09:52:46 31.5 33.0 33.0 -3 32 223 +0 36650

30200

- - - - - - 20 +0 -
10:00:57 37.5 39.0 40.0 -4 13 118 +0 37000

30100

- - - - - - 0 +0 -
10:02:20 46.0 47.0 47.0 -3 245 1775 +0 37350

30000

10:01:47 1570.0 1600.0 1570.0 -60 1 7 +0 147500
09:54:23 54.0 56.0 57.0 -2 147 297 +0 37850

29900

- - - - - - 0 +0 -
10:04:26 64.0 66.0 65.0 -5 274 1025 +0 38250

29800

09:40:47 1380.0 1420.0 1370.0 -90 1 1 +0 137500
09:58:05 76.0 78.0 80.0 -3 102 763 +0 39000

29700

- - - - - - 0 +0 -
10:05:33 91.0 92.0 92.0 -9 131 916 +0 39600

29600

- - - - - - 9 +0 -
09:59:42 108.0 110.0 111.0 -6 234 1233 +0 40550

29500

20:11:38 1130.0 1160.0 1170.0 -30 2 0 +0 127500
09:48:50 128.0 131.0 136.0 3 116 433 +0 41800

29400

04:00:19 1050.0 1080.0 1000.0 -120 4 0 +0 119000
10:05:33 151.0 153.0 151.0 -9 115 955 +0 42550

29300

10:02:20 985.0 995.0 985.0 -65 10 9 +0 118250
10:01:36 177.0 180.0 183.0 0 149 827 +0 44150

29200

22:00:01 910.0 930.0 1020.0 45 1 17 +0 120000
10:03:40 207.0 210.0 210.0 -7 71 719 +0 45500

29100

09:35:08 845.0 855.0 810.0 -90 5 12 +0 109500
10:03:55 241.0 243.0 242.0 -4 476 1637 +0 47640

29000

09:14:08 775.0 785.0 745.0 -95 20 33 +0 106250
10:05:02 277.0 281.0 282.0 -4 154 599 +0 54640

28900

01:26:06 715.0 725.0 695.0 -75 6 23 +0 103750
10:01:52 318.0 321.0 324.0 0 137 616 +0 61740

28800

09:52:19 655.0 665.0 645.0 -65 18 64 +0 101250
09:59:18 362.0 366.0 370.0 5 134 523 +0 69040

28700

09:44:04 600.0 605.0 595.0 -65 8 30 +0 98750
10:02:20 412.0 414.0 415.0 -1 438 681 +0 76290

28600

09:46:44 550.0 555.0 540.0 -60 91 56 +0 96000
10:05:24 462.0 466.0 466.0 4 422 734 +0 83840

28500

10:05:04 500.0 505.0 500.0 -50 158 236 +0 94000
09:59:42 515.0 525.0 525.0 0 66 498 +0 91790

28400

10:05:09 458.0 462.0 458.0 -47 136 87 +0 91900
09:55:15 570.0 580.0 595.0 25 134 549 +0 98750

28300

10:04:37 416.0 420.0 416.0 -45 130 124 +0 88260
09:47:59 635.0 640.0 655.0 25 37 936 +0 101750

28200

09:52:34 378.0 381.0 372.0 -48 165 290 +0 81060
09:22:55 700.0 705.0 745.0 45 49 938 +0 106250

28100

10:02:42 343.0 346.0 343.0 -42 78 210 +0 74610
10:02:25 765.0 775.0 775.0 10 96 1044 +0 107750

28000

5MA(27991.1)
10:05:37 311.0 315.0 311.0 -39 126 595 +0 68010
10:01:46 835.0 850.0 850.0 20 35 525 +0 111500

27900

20MA(27882.6)
10:02:20 281.0 285.0 282.0 -35 105 179 +0 61560
09:54:01 905.0 930.0 925.0 20 32 405 +0 115250

27800

09:45:56 255.0 258.0 249.0 -42 114 274 +0 54910
10:02:14 980.0 1010.0 1010.0 35 5 340 +0 119500

27700

10:01:16 231.0 234.0 227.0 -35 71 153 +0 48810
10:02:14 1070.0 1080.0 1070.0 20 27 471 +0 122500

27600

10:02:21 208.0 211.0 208.0 -28 84 817 +0 45400
09:21:06 1130.0 1170.0 1180.0 50 4 437 +0 128000

27500

10:05:30 188.0 190.0 188.0 -28 303 858 +0 44400
09:50:14 1210.0 1250.0 1240.0 30 11 209 +0 131000

27400

10:03:01 170.0 171.0 170.0 -24 121 504 +0 43500
- - - - - - 94 +0 -

27300

10:05:33 153.0 155.0 152.0 -29 81 397 +0 42600
- - - - - - 62 +0 -

27200

09:59:10 137.0 140.0 138.0 -21 99 451 +0 41900
16:18:45 1460.0 1500.0 1460.0 0 7 44 +0 142000

27100

10:04:41 123.0 125.0 123.0 -24 104 336 +0 41150
09:27:13 1560.0 1590.0 1650.0 110 3 27 +0 151500

27000

10:03:40 112.0 114.0 113.0 -20 316 1276 +0 40650
21:40:03 1640.0 1680.0 1600.0 -30 4 33 +0 149000

26900

10:03:12 99.0 102.0 100.0 -21 80 424 +0 40000
- - - - - - 25 +0 -

26800

10:05:18 90.0 91.0 90.0 -15 164 622 +0 39500
09:13:12 1820.0 1860.0 1920.0 110 1 19 +0 165000

26700

10:01:26 79.0 83.0 81.0 -16 220 643 +0 39050
- - - - - - 17 +0 -

26600

10:01:47 72.0 73.0 73.0 -14 56 1074 +0 38650
- - - - - - 18 +0 -

26500

10:03:47 64.0 67.0 64.0 -16 129 1256 +0 38200
09:27:47 2100.0 2140.0 2190.0 110 3 27 +0 178500

26400

09:47:16 57.0 60.0 60.0 -10 37 1399 +0 38000
- - - - - - 4 +0 -

26300

09:57:59 52.0 54.0 54.0 -11 37 414 +0 37700
- - - - - - 5 +0 -

26200

10:03:05 46.5 49.5 49.0 -9 80 553 +0 37450
- - - - - - 0 +0 -

26100

09:51:58 41.0 45.0 44.0 -8 21 378 +0 37200
- - - - - - 1 +0 -

26000

10:05:30 39.5 41.0 40.5 -9 164 1331 +0 37025
- - - - - - 0 +0 -

25900

10:02:18 35.0 44.0 36.5 -9 27 327 +0 36825
- - - - - - 1 +0 -

25800

09:58:56 31.0 36.0 34.0 -4 44 386 +0 36700
- - - - - - 0 +0 -

25700

10:02:30 29.0 29.5 29.0 -8 34 547 +0 36450
- - - - - - 0 +0 -

25600

09:55:42 26.0 29.0 28.5 -4 28 234 +0 36425
- - - - - - 2 +0 -

25500

10:05:02 24.0 27.0 26.5 -4 52 418 +0 36325
- - - - - - 0 +0 -

25400

09:39:21 18.0 29.0 24.0 -2 28 735 +0 36200
- - - - - - 0 +0 -

25300

09:55:17 19.5 22.5 22.0 -4 55 224 +0 36100
- - - - - - 1 +0 -

25200

02:10:54 13.0 22.0 20.0 -3 12 126 +0 36000
- - - - - - 0 +0 -

25100

23:32:44 12.0 21.5 22.0 1 2 94 +0 36100
- - - - - - 0 +0 -

25000

09:59:07 17.0 20.5 16.5 -3 74 786 +0 35825
- - - - - - 0 +0 -

24900

09:17:24 11.5 18.0 15.0 -2 4 155 +0 35750
- - - - - - 0 +0 -

24800

09:21:09 12.5 15.0 14.0 -2 5 123 +0 35700
- - - - - - 0 +0 -

24700

01:00:07 11.0 13.5 13.5 -1 1 53 +0 35675
- - - - - - 0 +0 -

24600

10:03:54 12.5 13.0 13.0 -1 6 64 +0 35650
- - - - - - 0 +0 -

24500

09:41:49 11.0 12.5 10.5 -2 8 177 +0 35525
- - - - - - 1 +0 -

24400

04:37:19 9.3 12.0 10.0 -1 8 51 +0 35500
- - - - - - 0 +0 -

24300

19:29:27 8.7 11.0 11.0 0 13 41 +0 35550
- - - - - - 0 +0 -

24200

10:00:06 10.0 10.5 10.0 -1 14 31 +0 35500
- - - - - - 0 +0 -

24100

17:44:09 7.6 10.0 8.2 -1 1 309 +0 35410
- - - - - - 0 +0 -

24000

09:54:49 7.5 7.7 7.2 -1 211 627 +0 35360
- - - - - - 0 +0 -

23900

09:55:07 6.8 7.0 6.8 -1 173 154 +0 35340
- - - - - - 1 +0 -

23800

09:54:26 6.3 7.8 6.4 -1 103 150 +0 35320
- - - - - - 0 +0 -

23700

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

23600

09:45:12 5.6 7.2 7.1 0 4 199 +0 35355
- - - - - - 0 +0 -

23500

09:57:34 5.1 7.0 6.9 0 5 563 +0 35345
- - - - - - 0 +0 -

23400

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

23300

09:03:10 4.8 6.4 5.0 -1 1 66 +0 35250
- - - - - - 0 +0 -

23200

- - - - - - 470 +0 -
- - - - - - 1 +0 -

23100

18:54:35 4.4 6.0 6.0 0 1 508 +0 35300
- - - - - - 0 +0 -

23000

09:55:49 4.6 5.6 5.0 0 10 747 +0 35250
- - - - - - 2 +0 -

22900

09:57:27 3.8 5.6 5.6 0 1 418 +0 35280
- - - - - - 0 +0 -

22800

- - - - - - 104 +0 -
- - - - - - 2 +0 -

22700

18:55:53 4.0 5.3 5.0 0 1 72 +0 35250
- - - - - - 0 +0 -

22600

09:36:47 3.4 5.0 5.4 0 2 32 +0 35270
- - - - - - 0 +0 -

22500

00:49:07 3.0 4.5 5.0 0 5 131 +0 35250
- - - - - - 2 +0 -

22400

09:57:55 3.7 4.1 4.5 0 82 1403 +0 35225