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： 28372.0（+61.5）
期貨指數： 28531.0（+97.0）
大盤20日均線： 27925.5（+1457.7）
大盤5日均線： 28180.1（+350.1）
資料時間： 2025/12/25 16:19:07
| 買權 Call | 2025-12-25 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 |
| 21:08:03 | 0.1 | 2830.0 | 3.0 | 0 | 2 | 175 +5 | 35150 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +0 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 146 -1 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 01:22:10 | 0.3 | 183.0 | 3.4 | 0 | 2 | 51 -2 | 35170 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 18 +3 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 35 +2 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:54:06 | 0.5 | 184.0 | 4.7 | 0 | 1 | 30 +0 | 35235 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 01:28:16 | 2.0 | 185.0 | 4.5 | -1 | 4 | 107 +4 | 35225 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 15:01:29 | 2.0 | 6.4 | 6.3 | 0 | 8 | 77 +11 | 35315 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 03:08:00 | 4.5 | 186.0 | 5.0 | -2 | 2 | 70 +0 | 35250 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 01:50:44 | 0.9 | 187.0 | 6.5 | -1 | 1 | 186 +3 | 35325 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 88 +1 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 01:45:58 | 8.6 | 10.5 | 9.3 | 0 | 56 | 169 -3 | 35465 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 19:21:38 | 3.0 | 13.0 | 11.0 | -1 | 20 | 42 +2 | 35550 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:41:56 | 5.0 | 26.0 | 13.0 | 0 | 43 | 161 +36 | 35650 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 00:37:01 | 3.0 | 65.0 | 15.0 | 0 | 3 | 153 +39 | 35750 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 00:22:25 | 2.4 | 25.0 | 18.0 | 0 | 6 | 190 +21 | 35900 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 23:03:50 | 11.0 | 25.0 | 20.0 | -1 | 20 | 417 +46 | 36000 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 00:28:05 | 3.3 | 100.0 | 25.5 | 3 | 36 | 265 +54 | 36275 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 00:57:48 | 27.0 | 31.0 | 28.5 | 1 | 40 | 179 -28 | 36425 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 22:45:59 | 10.0 | 38.0 | 35.0 | 0 | 23 | 236 +13 | 36750 |
30200 |
- | - | - | - | - | - | 21 +1 | - |
| 21:08:13 | 5.4 | 44.0 | 43.5 | 3 | 3 | 155 +37 | 37175 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:55:47 | 48.0 | 53.0 | 49.0 | 0 | 85 | 1988 +213 | 37450 |
30000 |
- | - | - | - | - | - | 6 -1 | - |
| 00:45:13 | 44.0 | 63.0 | 64.0 | 7 | 15 | 404 +107 | 38200 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 04:11:41 | 4.5 | 76.0 | 68.0 | 1 | 85 | 1063 +38 | 38400 |
29800 |
- | - | - | - | - | - | 2 +1 | - |
| 21:13:08 | 60.0 | 86.0 | 83.0 | 0 | 22 | 713 -50 | 39150 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 04:59:15 | 91.0 | 100.0 | 92.0 | -6 | 69 | 1062 +146 | 39600 |
29600 |
22:43:09 | 2.0 | 1220.0 | 1180.0 | -50 | 2 | 9 +0 | 128000 |
| 04:42:44 | 112.0 | 125.0 | 114.0 | -3 | 88 | 1299 +66 | 40700 |
29500 |
- | - | - | - | - | - | 2 +2 | - |
| 01:45:12 | 133.0 | 146.0 | 144.0 | 8 | 51 | 454 +21 | 42200 |
29400 |
- | - | - | - | - | - | 4 +4 | - |
| 01:22:24 | 150.0 | 172.0 | 173.0 | 14 | 31 | 978 +23 | 43650 |
29300 |
00:35:47 | 905.0 | 980.0 | 915.0 | -75 | 1 | 18 +9 | 114750 |
| 02:12:39 | 180.0 | 206.0 | 186.0 | -1 | 55 | 869 +42 | 44300 |
29200 |
- | - | - | - | - | - | 13 -4 | - |
| 04:50:34 | 200.0 | 235.0 | 212.0 | -5 | 52 | 752 +33 | 45600 |
29100 |
- | - | - | - | - | - | 17 +5 | - |
| 02:12:54 | 248.0 | 258.0 | 249.0 | -2 | 190 | 1774 +137 | 50050 |
29000 |
19:43:16 | 690.0 | 765.0 | 770.0 | -10 | 5 | 49 +16 | 107500 |
| 01:03:30 | 275.0 | 310.0 | 286.0 | -1 | 28 | 604 +5 | 56900 |
28900 |
- | - | - | - | - | - | 26 +3 | - |
| 04:47:09 | 321.0 | 344.0 | 335.0 | 12 | 36 | 635 +19 | 64350 |
28800 |
00:57:40 | 0.3 | 630.0 | 600.0 | -60 | 17 | 70 +6 | 99000 |
| 04:50:34 | 375.0 | 390.0 | 377.0 | 10 | 67 | 602 +79 | 71450 |
28700 |
00:49:14 | 535.0 | 575.0 | 545.0 | -60 | 37 | 48 +18 | 96250 |
| 04:36:46 | 419.0 | 455.0 | 428.0 | 8 | 116 | 687 +6 | 79000 |
28600 |
00:29:03 | 480.0 | 500.0 | 505.0 | -45 | 68 | 96 +40 | 94250 |
| 04:42:40 | 470.0 | 500.0 | 490.0 | 20 | 264 | 764 +30 | 87100 |
28500 |
00:44:40 | 420.0 | 655.0 | 448.0 | -57 | 79 | 348 +112 | 91400 |
| 04:24:45 | 535.0 | 550.0 | 545.0 | 20 | 45 | 534 +36 | 94850 |
28400 |
04:55:49 | 401.0 | 500.0 | 410.0 | -46 | 23 | 136 +49 | 89500 |
| 04:39:36 | 535.0 | 635.0 | 590.0 | 0 | 53 | 550 +1 | 98500 |
28300 |
04:25:51 | 355.0 | 425.0 | 383.0 | -31 | 147 | 166 +42 | 84550 |
| 01:03:53 | 427.0 | 725.0 | 660.0 | 15 | 24 | 928 -8 | 102000 |
28200 5MA(28180.1)
|
01:02:46 | 334.0 | 380.0 | 323.0 | -54 | 30 | 321 +31 | 76550 |
| 02:12:34 | 710.0 | 770.0 | 730.0 | 20 | 25 | 895 -43 | 105500 |
28100 |
02:46:38 | 291.0 | 380.0 | 301.0 | -42 | 28 | 246 +36 | 70450 |
| 02:12:29 | 750.0 | 840.0 | 800.0 | 20 | 50 | 1018 -26 | 109000 |
28000 20MA(27925.5)
|
04:21:16 | 268.0 | 310.0 | 277.0 | -35 | 93 | 623 +28 | 64250 |
| 00:37:48 | 17.0 | 905.0 | 905.0 | 60 | 3 | 476 -49 | 114250 |
27900 |
02:45:35 | 235.0 | 370.0 | 259.0 | -23 | 27 | 204 +25 | 58350 |
| 19:33:46 | 880.0 | 1010.0 | 925.0 | 0 | 20 | 412 +7 | 115250 |
27800 |
04:42:40 | 220.0 | 230.0 | 222.0 | -28 | 29 | 329 +55 | 51500 |
| - | - | - | - | - | - | 331 -9 | - |
27700 |
04:59:26 | 190.0 | 2500.0 | 191.0 | -42 | 30 | 179 +26 | 44950 |
| 16:23:19 | 8.1 | 1500.0 | 1100.0 | 30 | 1 | 459 -12 | 124000 |
27600 |
01:52:31 | 11.0 | 222.0 | 174.0 | -30 | 39 | 887 +70 | 43700 |
| - | - | - | - | - | - | 435 -2 | - |
27500 |
04:32:26 | 150.0 | 168.0 | 160.0 | -26 | 103 | 886 +28 | 43000 |
| - | - | - | - | - | - | 196 -13 | - |
27400 |
01:40:31 | 136.0 | 157.0 | 136.0 | -29 | 91 | 603 +99 | 41800 |
| - | - | - | - | - | - | 93 -1 | - |
27300 |
03:38:05 | 119.0 | 142.0 | 133.0 | -18 | 43 | 409 +12 | 41650 |
| - | - | - | - | - | - | 61 -1 | - |
27200 |
02:13:42 | 95.0 | 135.0 | 118.0 | -17 | 45 | 471 +20 | 40900 |
| - | - | - | - | - | - | 44 +0 | - |
27100 |
00:54:38 | 93.0 | 110.0 | 97.0 | -23 | 14 | 348 +12 | 39850 |
| - | - | - | - | - | - | 26 -1 | - |
27000 |
04:59:41 | 90.0 | 94.0 | 91.0 | -18 | 136 | 1435 +159 | 39550 |
| 15:10:29 | 155.0 | 1790.0 | 1650.0 | -10 | 1 | 29 -4 | 151500 |
26900 |
04:46:52 | 82.0 | 88.0 | 85.0 | -13 | 63 | 489 +65 | 39250 |
| 21:14:59 | 1730.0 | 1890.0 | 1760.0 | 10 | 1 | 25 +0 | 157000 |
26800 |
04:59:20 | 71.0 | 75.0 | 72.0 | -17 | 57 | 652 +30 | 38600 |
| 01:43:06 | 1810.0 | 2100.0 | 1940.0 | 100 | 1 | 18 -1 | 166000 |
26700 |
03:37:43 | 55.0 | 70.0 | 66.0 | -15 | 42 | 690 +47 | 38300 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
03:20:43 | 54.0 | 66.0 | 60.0 | -13 | 14 | 1093 +19 | 38000 |
| - | - | - | - | - | - | 17 -1 | - |
26500 |
04:01:04 | 53.0 | 56.0 | 53.0 | -12 | 75 | 1319 +63 | 37650 |
| - | - | - | - | - | - | 24 -3 | - |
26400 |
00:38:48 | 30.0 | 157.0 | 51.0 | -9 | 38 | 1409 +10 | 37550 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
03:48:15 | 43.0 | 45.0 | 44.0 | -9 | 42 | 413 -1 | 37200 |
| - | - | - | - | - | - | 5 +0 | - |
26200 |
00:36:05 | 37.0 | 43.0 | 40.0 | -5 | 17 | 500 -53 | 37000 |
| - | - | - | - | - | - | 1 +1 | - |
26100 |
00:52:12 | 32.0 | 41.0 | 39.0 | -4 | 12 | 364 -14 | 36950 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
04:59:24 | 32.0 | 39.5 | 34.0 | -5 | 118 | 1340 +9 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
21:16:03 | 29.5 | 30.0 | 31.0 | -6 | 5 | 320 -7 | 36550 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
01:41:06 | 23.0 | 31.5 | 30.5 | 0 | 41 | 395 +9 | 36525 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
21:41:55 | 15.0 | 32.0 | 27.0 | -2 | 6 | 516 -31 | 36350 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
00:39:16 | 19.0 | 26.0 | 20.0 | -6 | 16 | 224 -10 | 36000 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
00:04:35 | 18.0 | 24.0 | 22.5 | -2 | 17 | 399 -19 | 36125 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
00:26:11 | 19.0 | 22.5 | 16.0 | -4 | 25 | 710 -25 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
23:57:17 | 17.5 | 21.0 | 20.0 | 0 | 13 | 240 +16 | 36000 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
00:18:12 | 13.0 | 22.0 | 19.0 | 0 | 4 | 124 -2 | 35950 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 87 -7 | - |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
03:37:48 | 14.5 | 15.5 | 15.0 | -2 | 96 | 846 +60 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
- | - | - | - | - | - | 155 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 122 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 55 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
16:57:22 | 10.0 | 19.5 | 10.5 | -2 | 4 | 65 +1 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
03:37:16 | 10.0 | 15.0 | 11.0 | -1 | 15 | 156 -21 | 35550 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
18:21:35 | 3.3 | 13.5 | 11.5 | 1 | 30 | 132 +81 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
22:48:06 | 2.8 | 15.0 | 10.0 | 0 | 13 | 95 +54 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
02:55:31 | 5.0 | 14.5 | 8.0 | -1 | 1 | 55 +24 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 309 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
21:54:59 | 7.2 | 30.0 | 7.8 | 0 | 1 | 899 +272 | 35390 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 406 +252 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
16:30:42 | 6.6 | 2700.0 | 6.6 | 0 | 1 | 174 +24 | 35330 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
21:13:29 | 6.6 | 18.0 | 6.8 | 0 | 1 | 33 +0 | 35340 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
01:57:30 | 0.1 | 16.0 | 6.1 | 0 | 3 | 196 -3 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
21:54:59 | 3.0 | 12.0 | 6.0 | 0 | 2 | 508 -55 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 36 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 68 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
01:42:17 | 5.0 | 14.0 | 5.0 | 0 | 4 | 469 -1 | 35250 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 508 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
01:21:15 | 4.1 | 11.0 | 4.2 | 0 | 3 | 662 -85 | 35210 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 416 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 101 -3 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 72 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
21:25:18 | 3.0 | 10.0 | 4.1 | 0 | 1 | 32 +0 | 35205 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
15:11:33 | 3.0 | 10.0 | 2.8 | 0 | 2 | 134 +3 | 35140 |
| - | - | - | - | - | - | 2 +0 | - |
22400 |
04:59:12 | 3.5 | 4.5 | 3.6 | 0 | 30 | 1261 -142 | 35180 |
