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: 27875.5(-322.5)

期貨指數: 27889.0(-426.0)

大盤20日均線: 26164.6(+21.4)

大盤5日均線: 28136.3(-85.7)

資料時間: 2025/12/15 12:14:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27500

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 2025-12-15
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 +0 -

32700

- - - - - - 0 +0 -
09:32:15 0.0 0.3 0.2 0 4 344 +0 35010

32600

- - - - - - 0 +0 -
- - - - - - 54 +0 -

32500

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

32400

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

32300

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

32200

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

32100

- - - - - - 0 +0 -
09:20:28 0.0 0.3 0.2 0 17 336 +0 35010

32000

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

31900

- - - - - - 0 +0 -
04:58:29 0.0 0.3 0.3 0 10 58 +0 35015

31800

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

31700

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

31600

- - - - - - 0 +0 -
04:38:23 0.0 0.3 0.3 0 5 74 +0 35015

31500

- - - - - - 0 +0 -
03:56:03 0.0 0.3 0.3 0 4 25 +0 35015

31400

- - - - - - 0 +0 -
03:56:46 0.0 0.3 0.3 0 1 52 +0 35015

31300

- - - - - - 0 +0 -
08:51:03 0.2 0.3 0.2 0 1 109 +0 35010

31200

- - - - - - 0 +0 -
08:51:08 0.2 0.3 0.2 0 3 38 +0 35010

31100

- - - - - - 0 +0 -
08:51:28 0.2 0.3 0.2 0 11 154 +0 35010

31000

- - - - - - 1 +0 -
08:51:28 0.2 0.3 0.2 0 8 106 +0 35010

30900

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

30800

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

30700

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

30600

- - - - - - 613 +0 -
22:49:58 0.0 0.3 0.2 0 3 413 +0 35010

30500

- - - - - - 0 +0 -
08:57:40 0.0 16.5 0.2 0 4 413 +0 35010

30400

23:51:47 2500.0 2520.0 2430.0 320 1 130 +0 190500
08:57:52 0.0 24.0 0.2 0 2 514 +0 35010

30300

- - - - - - 0 +0 -
00:46:01 0.0 5.9 0.2 0 3 983 +0 35010

30200

- - - - - - 0 +0 -
09:06:00 0.1 1.9 0.2 0 2 992 +0 35010

30100

- - - - - - 1 +0 -
08:47:24 0.2 1.0 0.2 0 59 5297 +0 35010

30000

- - - - - - 4 +0 -
09:06:52 0.2 3.1 0.2 0 5 338 +0 35010

29900

- - - - - - 0 +0 -
09:38:03 0.0 13.5 0.2 0 30 734 +0 35010

29800

- - - - - - 6 +0 -
11:31:05 0.1 27.0 0.1 0 275 405 +0 35005

29700

11:31:05 1800.0 1820.0 1770.0 360 4 6 +0 157500
12:08:24 0.1 0.7 0.3 0 594 788 +0 35015

29600

04:32:16 1700.0 1720.0 1880.0 570 5 8 +0 163000
12:12:24 0.1 0.2 0.2 0 896 2083 +0 35010

29500

12:11:09 1600.0 1620.0 1600.0 390 7 5 +0 149000
11:58:48 0.1 0.2 0.2 0 584 866 +0 35010

29400

11:42:02 1500.0 1520.0 1480.0 370 4 10 +0 143000
12:02:13 0.2 0.3 0.3 -1 636 1052 +0 35015

29300

23:28:40 1400.0 1420.0 1330.0 320 1 14 +0 135500
10:54:10 0.1 0.7 0.2 -1 570 179 +0 35010

29250

- - - - - - 0 +0 -
11:40:07 0.3 0.4 0.3 -1 718 1042 +0 35015

29200

11:34:08 1300.0 1320.0 1280.0 365 8 22 +0 133000
11:40:07 0.2 0.3 0.3 -2 457 382 +0 35015

29150

08:45:22 1250.0 1270.0 1370.0 505 1 0 +0 137500
11:53:30 0.2 0.3 0.3 -3 1982 1130 +0 35015

29100

- - - - - - 19 +0 -
12:11:48 0.2 0.4 0.3 -4 643 464 +0 35015

29050

- - - - - - 0 +0 -
11:40:25 0.4 0.5 0.6 -5 3550 2869 +0 35030

29000

12:01:27 1100.0 1120.0 1100.0 385 12 55 +0 124000
12:11:48 0.5 0.6 0.6 -8 1783 688 +0 35030

28950

10:39:39 1050.0 1070.0 1000.0 330 5 10 +0 119000
12:07:51 0.7 0.8 0.8 -10 4165 1970 +0 35040

28900

12:01:27 1000.0 1020.0 1000.0 380 14 26 +0 119000
12:03:57 0.8 0.9 1.1 -13 4279 1312 +0 35055

28850

23:30:32 950.0 975.0 905.0 330 6 17 +0 114250
12:04:29 0.9 1.1 0.9 -18 7013 3133 +0 35045

28800

10:43:48 900.0 920.0 890.0 360 53 142 +0 113500
12:13:20 1.1 1.3 1.1 -24 5798 1414 +0 35055

28750

- - - - - - 24 +0 -
12:14:10 1.6 1.9 1.6 -31 10009 2346 +0 35080

28700

10:41:28 800.0 820.0 770.0 324 140 191 +0 107500
12:12:47 2.0 2.1 2.2 -41 6431 673 +0 35110

28650

09:21:37 750.0 770.0 790.0 386 22 47 +0 108500
12:14:10 2.6 2.8 2.7 -52 14111 2488 +0 35135

28600

11:52:48 705.0 720.0 695.0 329 231 195 +0 103750
12:13:05 3.5 3.8 3.9 -66 7989 968 +0 35470

28550

09:45:33 655.0 670.0 640.0 311 130 157 +0 101000
12:13:16 5.4 5.5 5.5 -81 21608 3180 +0 38050

28500

12:09:22 610.0 625.0 590.0 294 709 555 +0 98500
12:14:02 7.3 7.6 7.2 -97 10364 739 +0 40635

28450

11:31:08 560.0 570.0 535.0 270 218 143 +0 95750
12:13:57 10.0 11.0 10.0 -115 20479 2784 +0 43275

28400

11:57:46 515.0 525.0 505.0 270 1532 682 +0 94250
12:13:53 15.0 15.5 15.5 -132 12241 601 +0 46050

28350

11:47:41 473.0 476.0 430.0 222 667 364 +0 90500
12:14:09 20.5 21.5 21.0 -154 20490 1528 +0 48825

28300

12:13:25 430.0 432.0 430.0 248 3330 753 +0 90500
12:13:28 29.0 29.5 30.0 -173 12296 535 +0 51775

28250

12:12:14 388.0 390.0 388.0 227 2510 407 +0 88400
12:14:07 39.5 40.5 40.0 -193 24612 1205 +0 54775

28200

12:12:47 348.0 351.0 352.0 211 7373 1287 +0 86600
12:13:48 52.0 53.0 53.0 -212 10033 276 +0 57925

28150

5MA(28136.3)
12:13:58 312.0 313.0 314.0 190 3647 514 +0 84700
12:13:49 68.0 69.0 67.0 -232 16003 778 +0 61125

28100

12:13:44 277.0 279.0 277.0 169 9478 1803 +0 82850
12:13:59 86.0 87.0 85.0 -251 7693 146 +0 64525

28050

12:12:45 245.0 247.0 248.0 155 5646 675 +0 81400
12:13:49 106.0 107.0 107.0 -263 19042 1721 +0 68125

28000

12:13:45 217.0 218.0 218.0 136 16140 2501 +0 79900
12:14:01 130.0 132.0 130.0 -282 6412 645 +0 71775

27950

12:13:51 190.0 192.0 192.0 121 6826 711 +0 78600
12:13:39 157.0 159.0 158.0 -292 9227 1034 +0 75675

27900

12:14:10 167.0 168.0 167.0 105 18176 1578 +0 77350
12:14:01 186.0 187.0 185.0 -309 5161 88 +0 78250

27850

12:13:18 145.0 147.0 148.0 95 8791 510 +0 75125
12:13:55 217.0 218.0 216.0 -314 5381 487 +0 79800

27800

12:14:03 127.0 128.0 128.0 81 19500 1786 +0 71625
12:14:09 250.0 252.0 250.0 -330 2081 52 +0 81500

27750

12:14:04 110.0 112.0 111.0 70 10035 869 +0 68275
12:14:03 286.0 288.0 285.0 -340 1629 626 +0 83250

27700

12:13:38 96.0 97.0 97.0 62 15037 2234 +0 65075
12:12:31 323.0 325.0 326.0 -344 589 22 +0 85300

27650

12:13:45 84.0 85.0 84.0 53 6995 627 +0 61925
12:13:08 362.0 364.0 363.0 -352 804 463 +0 87150

27600

12:14:04 73.0 74.0 74.0 47 11218 1525 +0 58925
12:09:27 402.0 405.0 424.0 -341 130 16 +0 90200

27550

12:13:23 63.0 64.0 64.0 41 5780 598 +0 55925
12:14:00 444.0 446.0 443.0 -367 767 588 +0 91150

27500

12:13:58 54.0 56.0 55.0 34 18229 3621 +0 52975
12:12:43 486.0 489.0 488.0 -372 71 4 +0 93400

27450

12:13:25 47.5 48.5 48.0 29 5152 990 +0 50125
10:33:53 525.0 540.0 610.0 -295 141 822 +0 99500

27400

12:13:58 41.0 42.0 41.5 25 10313 2331 +0 47300
09:52:30 565.0 585.0 600.0 -355 11 6 +0 99000

27350

12:13:20 35.5 36.0 36.5 22 4140 1125 +0 44550
09:51:45 610.0 630.0 630.0 -370 71 909 +0 100500

27300

12:13:26 31.0 31.5 31.0 18 8633 1981 +0 41775
10:49:50 660.0 670.0 710.0 -340 4 2 +0 104500

27250

12:13:13 26.5 27.0 27.5 15 3908 563 +0 39100
12:13:12 705.0 720.0 715.0 -385 64 1001 +0 104750

27200

12:14:08 23.0 23.5 23.5 13 8419 1862 +0 36400
08:45:39 755.0 770.0 690.0 -460 1 1 +0 103500

27150

12:13:48 20.0 20.5 20.5 10 2678 275 +0 36025
09:02:24 795.0 810.0 735.0 -465 25 939 +0 105750

27100

12:13:25 17.0 18.0 17.5 9 4405 1214 +0 35875
09:53:54 845.0 865.0 905.0 -345 1 1 +0 114250

27050

12:13:48 15.0 15.5 15.5 8 1728 303 +0 35775
12:02:41 890.0 915.0 920.0 -380 63 512 +0 115000

27000

12:11:50 13.0 13.5 13.5 6 6497 2577 +0 35675
08:54:10 940.0 960.0 885.0 -465 3 1 +0 113250

26950

12:09:45 11.5 12.0 11.0 5 1216 247 +0 35550
08:48:12 990.0 1010.0 945.0 -455 5 273 +0 116250

26900

12:13:10 10.0 10.5 10.5 4 2126 1280 +0 35525
15:39:27 1030.0 1060.0 1450.0 0 1 0 +0 141500

26850

12:06:35 8.9 9.2 8.5 3 742 121 +0 35425
08:48:01 1080.0 1110.0 1050.0 -440 28 179 +0 121500

26800

12:12:52 7.7 8.0 7.7 2 3034 997 +0 35385
- - - - - - 1 +0 -

26750

12:03:13 6.7 7.4 6.8 2 1148 187 +0 35340
03:22:48 1180.0 1210.0 1120.0 -470 5 261 +0 125000

26700

12:09:58 6.0 6.4 6.0 1 1918 1060 +0 35300
08:59:55 1280.0 1310.0 1200.0 -490 5 277 +0 129000

26600

12:12:55 4.8 5.4 5.4 1 1775 1049 +0 35270
23:33:05 1380.0 1410.0 1500.0 -290 1 237 +0 144000

26500

12:01:46 4.0 4.3 4.3 1 1899 1814 +0 35215
23:30:48 1480.0 1510.0 1550.0 -340 1 89 +0 146500

26400

12:12:48 3.3 3.7 3.7 0 913 1843 +0 35185
- - - - - - 61 +0 -

26300

11:44:37 2.7 3.0 3.1 0 349 963 +0 35155
- - - - - - 76 +0 -

26200

20MA(26164.6)
11:55:27 2.2 2.9 2.8 0 284 647 +0 35140
- - - - - - 21 +0 -

26100

12:13:24 2.1 2.3 2.3 0 265 696 +0 35115
09:41:13 1880.0 1900.0 1880.0 -410 2 53 +0 163000

26000

12:08:34 1.6 2.1 1.4 0 1721 2807 +0 35070
- - - - - - 16 +0 -

25900

12:14:09 1.6 1.8 1.7 0 427 709 +0 35085
- - - - - - 92 +0 -

25800

11:16:45 0.7 1.7 1.7 0 563 926 +0 35085
- - - - - - 27 +0 -

25700

11:13:17 1.3 1.7 1.6 0 503 553 +0 35080
- - - - - - 44 +0 -

25600

09:33:05 1.2 1.6 1.6 0 124 441 +0 35080
10:57:38 2380.0 2400.0 2440.0 -350 1 9 +0 191000

25500

11:33:13 1.1 1.4 1.4 0 75 643 +0 35070
- - - - - - 39 +0 -

25400

10:43:36 1.0 1.3 1.4 0 28 394 +0 35070
- - - - - - 2 +0 -

25300

09:00:27 0.8 1.3 1.8 0 32 562 +0 35090
- - - - - - 27 +0 -

25200

11:08:10 0.7 1.1 1.1 0 30 357 +0 35055
- - - - - - 3 +0 -

25100

10:50:32 0.6 1.0 0.7 0 15 349 +0 35035
- - - - - - 20 +0 -

25000

11:22:02 0.7 0.9 0.9 0 194 1692 +0 35045
- - - - - - 1 +0 -

24900

10:43:32 0.6 0.8 1.0 0 21 346 +0 35050
- - - - - - 15 +0 -

24800

09:28:53 0.4 0.8 0.9 0 63 669 +0 35045
- - - - - - 0 +0 -

24700

11:15:04 0.3 0.7 0.7 0 17 633 +0 35035
- - - - - - 24 +0 -

24600

12:01:31 0.3 0.7 0.7 0 11 1648 +0 35035
- - - - - - 0 +0 -

24500

10:12:59 0.2 0.5 0.5 0 39 938 +0 35025
- - - - - - 20 +0 -

24400

23:16:57 0.4 0.5 0.7 0 2 529 +0 35035
- - - - - - 0 +0 -

24300

11:12:43 0.2 0.5 0.5 0 14 429 +0 35025
- - - - - - 6 +0 -

24200

15:37:20 0.2 0.5 0.6 0 2 690 +0 35030
- - - - - - 1 +0 -

24100

23:57:07 0.2 0.5 0.6 0 1 475 +0 35030
- - - - - - 9 +0 -

24000

12:08:02 0.1 0.4 0.3 0 96 1354 +0 35015
- - - - - - 0 +0 -

23900

23:55:08 0.1 0.4 0.5 0 5 234 +0 35025
- - - - - - 3 +0 -

23800

- - - - - - 196 +0 -
- - - - - - 0 +0 -

23700

- - - - - - 271 +0 -
- - - - - - 2 +0 -

23600

23:46:38 0.1 0.6 0.3 0 8 369 +0 35015
- - - - - - 0 +0 -

23500

09:09:53 0.1 0.5 0.4 0 46 429 +0 35020
- - - - - - 16 +0 -

23400

09:04:19 0.1 0.5 0.4 0 28 163 +0 35020
- - - - - - 1 +0 -

23300

00:02:56 0.1 0.6 0.5 0 5 170 +0 35025
- - - - - - 13 +0 -

23200

00:16:39 0.1 0.6 0.5 0 1 144 +0 35025
- - - - - - 0 +0 -

23100

- - - - - - 200 +0 -
- - - - - - 12 +0 -

23000

23:46:20 0.1 0.3 0.3 0 8 612 +0 35015
- - - - - - 1 +0 -

22900

- - - - - - 119 +0 -
- - - - - - 6 +0 -

22800

00:11:11 0.1 0.3 0.4 0 4 102 +0 35020
- - - - - - 2 +0 -

22700

00:08:26 0.1 0.3 0.4 0 2 83 +0 35020
- - - - - - 4 +0 -

22600

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

22500

23:12:54 0.1 0.3 0.2 0 3 123 +0 35010
- - - - - - 5 +0 -

22400

- - - - - - 140 +0 -
- - - - - - 0 +0 -

22300

- - - - - - 128 +0 -
- - - - - - 11 +0 -

22200

08:55:40 0.0 0.2 0.3 0 2 134 +0 35015
- - - - - - 0 +0 -

22100

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

22000

09:01:05 0.0 0.3 0.2 0 14 1279 +0 35010
- - - - - - 0 +0 -

21900

04:26:49 0.0 0.3 0.3 0 3 480 +0 35015
- - - - - - 42 +0 -

21800

09:20:45 0.0 0.3 0.2 0 2 815 +0 35010
- - - - - - 0 +0 -

21700

23:11:14 0.0 0.3 0.2 0 2 924 +0 35010
- - - - - - 61 +0 -

21600

09:42:30 0.0 0.3 0.2 0 4 1131 +0 35010
- - - - - - 51 +0 -

21400

- - - - - - 611 +0 -
- - - - - - 10 +0 -

21200

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

21000

09:04:10 0.0 0.3 0.3 0 8 810 +0 35015
- - - - - - 7 +0 -

20800

- - - - - - 1070 +0 -
- - - - - - 15 +0 -

20600

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

20400

- - - - - - 684 +0 -
08:50:29 7670.0 7710.0 7610.0 -480 1 19 +0 449500

20200

- - - - - - 334 +0 -
- - - - - - 7 +0 -

20000

12:03:44 0.1 0.3 0.1 0 422 1894 +0 35005
- - - - - - 2 +0 -

19800

10:55:38 0.0 0.3 0.2 0 330 667 +0 35010
- - - - - - 16 +0 -

19600

10:40:55 0.0 0.3 0.2 0 160 368 +0 35010
- - - - - - 11 +0 -

19400

10:39:50 0.0 0.3 0.2 0 60 412 +0 35010
- - - - - - 1 +0 -

19200

10:36:30 0.0 0.3 0.2 0 100 236 +0 35010
- - - - - - 14 +0 -

19000

10:36:23 0.0 0.2 0.2 0 58 583 +0 35010
- - - - - - 0 +0 -

18800

10:29:57 0.0 0.3 0.2 0 80 245 +0 35010
- - - - - - 0 +0 -

18600

10:29:31 0.0 0.3 0.2 0 60 291 +0 35010
- - - - - - 2 +0 -

18400

10:25:16 0.0 0.3 0.2 0 80 215 +0 35010
- - - - - - 2 +0 -

18200

11:36:23 0.1 0.3 0.2 0 63 125 +0 35010
- - - - - - 7 +0 -

18000

10:25:08 0.1 0.3 0.2 0 84 701 +0 35010
- - - - - - 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

00:25:41 0.0 0.3 0.2 0 6 1395 +0 35010
- - - - - - 1 +0 -

16400

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

16200

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

16000

10:21:11 0.0 0.3 0.2 0 30 141 +0 35010
- - - - - - 0 +0 -

15800

10:20:47 0.0 0.3 0.2 0 30 52 +0 35010
- - - - - - 5 +0 -

15600

10:20:41 0.0 0.3 0.2 0 20 43 +0 35010
- - - - - - 0 +0 -

15400

10:04:34 0.0 0.3 0.2 0 65 77 +0 35010
- - - - - - 0 +0 -

15200

10:04:24 0.1 0.3 0.2 0 10 87 +0 35010
- - - - - - 0 +0 -

15000

09:51:14 0.0 0.2 0.2 0 63 475 +0 35010
- - - - - - 0 +0 -

14800

09:51:07 0.1 0.3 0.2 0 35 109 +0 35010
- - - - - - 0 +0 -

14600

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

14400

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

14200

00:25:27 0.0 0.3 0.2 0 2 96 +0 35010
- - - - - - 1 +0 -

14000

00:25:18 0.0 0.3 0.2 0 1 195 +0 35010
- - - - - - 5 +0 -

13800

09:22:25 0.0 0.3 0.2 0 40 2491 +0 35010