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: 27793.0(+228.7)

期貨指數: 27716.0(+83.0)

大盤20日均線: 26016.3(-1.5)

大盤5日均線: 27623.9(+5599.1)

資料時間: 2025/12/04 00:28:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP13800
買權 Call 2025-12-04
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
22:36:37 0.5 3.5 0.9 0 2 262 -28 35045

32600

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

32500

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

32400

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

32300

- - - - - - 0 +0 -
- - - - - - 44 +0 -

32200

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

32100

- - - - - - 0 +0 -
- - - - - - 335 +0 -

32000

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

31900

- - - - - - 0 +0 -
- - - - - - 59 +0 -

31800

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

31700

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

31600

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

31500

- - - - - - 0 +0 -
22:39:45 1.8 2.1 2.0 0 9 25 +0 35100

31400

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

31300

- - - - - - 0 +0 -
22:41:11 2.0 2.9 2.4 0 15 109 +0 35120

31200

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

31100

- - - - - - 0 +0 -
- - - - - - 153 +0 -

31000

- - - - - - 1 +0 -
19:26:10 1.4 4.4 2.7 0 3 106 +0 35135

30900

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

30800

- - - - - - 2 +0 -
- - - - - - 66 +0 -

30700

- - - - - - 0 +0 -
- - - - - - 778 -4 -

30600

- - - - - - 613 +0 -
22:11:50 2.5 5.5 4.0 0 1 407 +11 35200

30500

- - - - - - 0 +0 -
- - - - - - 416 +0 -

30400

- - - - - - 129 +0 -
- - - - - - 345 +0 -

30300

- - - - - - 0 +0 -
- - - - - - 1003 +7 -

30200

- - - - - - 0 +0 -
- - - - - - 1026 +2 -

30100

- - - - - - 1 +0 -
23:50:51 7.9 8.3 8.4 -1 83 2345 +6 35420

30000

- - - - - - 4 +0 -
22:04:18 6.3 9.0 8.5 -1 1 352 -277 35425

29900

- - - - - - 0 +0 -
22:12:24 9.0 12.0 10.5 0 40 676 -6 35525

29800

- - - - - - 5 +0 -
22:51:28 12.0 14.5 13.0 0 1 369 -19 35650

29700

- - - - - - 0 +0 -
22:03:30 13.0 16.0 15.0 -1 4 209 -40 35750

29600

- - - - - - 1 +0 -
23:37:19 16.5 19.5 19.0 0 28 1431 +89 35950

29500

- - - - - - 3 +0 -
00:16:18 20.0 23.5 20.0 -4 11 551 +8 36000

29400

- - - - - - 1 -1 -
23:37:19 25.5 28.0 26.5 -3 32 843 +26 36325

29300

- - - - - - 1 +0 -
23:37:22 31.0 32.5 34.0 -3 39 566 +46 36700

29200

- - - - - - 4 +0 -
23:53:59 38.0 41.0 39.0 -5 24 456 +16 36950

29100

22:30:10 1410.0 1430.0 1500.0 120 1 0 +0 144000
00:24:10 46.0 49.5 49.0 -6 233 1733 +133 37450

29000

22:30:10 1320.0 1340.0 1410.0 120 2 17 +1 139500
00:19:52 56.0 60.0 59.0 -7 113 382 +103 37950

28900

22:30:10 1230.0 1250.0 1320.0 120 1 2 +0 135000
00:01:19 69.0 72.0 72.0 -8 92 756 -87 38600

28800

- - - - - - 19 +2 -
00:10:22 83.0 88.0 84.0 -13 107 775 -11 39200

28700

- - - - - - 16 +2 -
00:22:30 101.0 106.0 106.0 -12 155 1265 +36 40300

28600

23:02:12 975.0 995.0 1030.0 75 4 17 -3 120500
00:01:30 125.0 127.0 130.0 -12 162 1585 +57 41500

28500

16:04:01 895.0 920.0 890.0 10 1 42 +4 113500
00:20:03 148.0 153.0 155.0 -14 79 942 -52 46400

28400

22:41:02 820.0 845.0 905.0 100 1 58 +0 114250
23:08:41 163.0 167.0 167.0 -13 20 54 - 49500

28350

- - - - - - 0 - -
00:25:01 178.0 183.0 181.0 -20 155 847 +39 52700

28300

- - - - - - 59 +1 -
23:15:01 194.0 199.0 194.0 -24 14 37 - 55850

28250

- - - - - - 0 - -
00:26:24 210.0 215.0 216.0 -21 79 859 -33 59450

28200

22:45:36 690.0 705.0 765.0 95 27 37 +10 107250
23:04:09 228.0 234.0 241.0 -11 5 4 - 63200

28150

- - - - - - 0 - -
00:12:44 248.0 253.0 248.0 -28 124 668 +16 66050

28100

00:17:30 630.0 640.0 630.0 20 16 69 +8 100500
00:00:32 269.0 275.0 280.0 -15 11 6 - 70150

28050

- - - - - - 0 - -
00:26:54 291.0 295.0 295.0 -26 414 1801 +35 73400

28000

23:43:16 570.0 580.0 540.0 -15 32 355 +28 96000
23:02:56 313.0 319.0 308.0 -37 30 16 - 76550

27950

- - - - - - 1 - -
00:09:56 336.0 343.0 343.0 -27 107 1153 +122 80800

27900

22:49:54 515.0 530.0 585.0 80 21 82 -1 98250
22:04:11 357.0 369.0 358.0 -34 2 26 - 84050

27850

- - - - - - 0 - -
00:24:02 387.0 393.0 390.0 -29 175 596 +52 88150

27800

00:19:51 469.0 477.0 461.0 3 66 284 +111 92050
23:33:51 412.0 419.0 426.0 -23 75 31 - 90300

27750

22:05:05 442.0 456.0 480.0 45 29 28 - 90850
23:56:25 441.0 448.0 443.0 -31 104 718 +7 91150

27700

00:19:03 423.0 430.0 424.0 7 74 617 +41 85550
23:43:34 465.0 479.0 500.0 0 1 20 - 94000

27650

5MA(27623.9)
22:45:09 399.0 412.0 455.0 62 3 21 - 84600
00:25:42 497.0 510.0 505.0 -30 114 735 -14 94250

27600

00:10:39 381.0 388.0 390.0 15 110 366 -30 78850
- - - - - - 0 - -

27550

22:14:26 362.0 368.0 414.0 58 17 35 - 77550
23:37:50 555.0 570.0 590.0 -10 380 649 +57 98500

27500

00:10:22 343.0 350.0 352.0 11 102 654 +3 71950
- - - - - - 0 - -

27450

23:45:39 325.0 332.0 310.0 -11 12 25 - 67350
23:51:15 625.0 635.0 645.0 -20 34 867 -26 101250

27400

23:26:42 309.0 315.0 317.0 10 64 579 +1 65200
23:31:21 655.0 670.0 650.0 -50 4 0 - 101500

27350

20:40:37 290.0 303.0 262.0 -28 11 11 - 59950
23:36:37 690.0 705.0 720.0 -15 9 1119 +1 105000

27300

23:54:20 279.0 284.0 281.0 10 51 265 +22 58400
- - - - - - 0 - -

27250

22:07:08 261.0 273.0 287.0 26 7 6 - 56200
00:11:15 760.0 780.0 755.0 -50 75 1095 -69 106750

27200

00:26:16 250.0 254.0 250.0 5 88 695 +17 51850
- - - - - - 0 - -

27150

22:08:44 236.0 242.0 269.0 34 2 8 - 50300
22:07:42 835.0 855.0 805.0 -80 14 959 -5 109250

27100

23:15:01 224.0 229.0 240.0 22 42 330 -2 47000
- - - - - - 0 - -

27050

22:12:01 213.0 217.0 238.0 28 9 9 - 46900
22:52:36 910.0 930.0 880.0 -75 28 586 -17 113000

27000

00:27:09 201.0 206.0 200.0 2 360 1383 +51 45000
- - - - - - 0 - -

26950

23:33:03 191.0 195.0 195.0 4 8 7 - 44750
22:08:15 990.0 1020.0 930.0 -110 4 283 +3 115500

26900

23:17:58 181.0 187.0 188.0 10 47 682 +21 44400
- - - - - - 0 - -

26850

23:22:00 171.0 175.0 179.0 2 2 6 - 43950
21:59:52 1070.0 1100.0 1150.0 30 5 223 -9 126500

26800

23:38:29 162.0 166.0 155.0 -7 96 683 +113 42750
- - - - - - 0 - -

26750

00:10:22 154.0 157.0 159.0 -1 2 7 - 42950
20:41:35 1150.0 1180.0 1260.0 50 5 283 -14 132000

26700

23:48:35 145.0 149.0 140.0 -6 55 942 +97 42000
- - - - - - 291 -1 -

26600

00:14:42 130.0 134.0 133.0 2 109 772 +83 41650
20:57:26 1320.0 1350.0 1430.0 50 12 245 -1 140500

26500

00:17:10 116.0 122.0 120.0 1 423 1910 +244 41000
- - - - - - 92 +0 -

26400

00:21:25 105.0 108.0 103.0 -4 74 595 +63 40150
- - - - - - 61 -1 -

26300

23:36:40 94.0 97.0 95.0 -3 117 628 +91 39750
23:48:11 1590.0 1620.0 1630.0 -20 14 105 +0 150500

26200

23:45:07 84.0 87.0 82.0 -4 85 585 +101 39100
- - - - - - 21 -1 -

26100

20MA(26016.3)
00:05:44 75.0 80.0 77.0 -2 61 856 +89 38850
22:12:12 1770.0 1800.0 1730.0 -100 11 63 -8 155500

26000

00:24:00 69.0 71.0 70.0 -3 150 1830 +171 38500
- - - - - - 16 +0 -

25900

00:15:28 61.0 64.0 65.0 0 24 387 +30 38250
- - - - - - 92 +0 -

25800

00:21:00 55.0 58.0 55.0 -3 99 883 -10 37750
- - - - - - 27 +0 -

25700

00:19:56 49.5 53.0 50.0 -3 20 353 +15 37500
- - - - - - 44 +0 -

25600

23:38:17 45.0 47.5 44.5 -2 40 482 +182 37225
- - - - - - 12 -4 -

25500

23:50:19 41.0 43.5 42.0 -2 62 846 +221 37100
- - - - - - 39 +0 -

25400

00:02:03 36.0 39.5 37.0 -2 22 763 -395 36850
- - - - - - 2 +0 -

25300

23:36:53 33.5 36.0 34.0 -1 17 585 -11 36700
- - - - - - 27 +0 -

25200

00:13:54 29.0 32.5 33.0 1 12 526 -1 36650
- - - - - - 3 -1 -

25100

23:02:30 26.5 30.0 32.5 2 52 441 -19 36625
21:04:16 2730.0 2760.0 2850.0 60 4 24 -2 211500

25000

23:03:54 26.0 27.0 28.0 1 110 1442 -24 36400
- - - - - - 1 +0 -

24900

00:27:48 22.5 25.5 24.5 -1 13 353 -16 36225
- - - - - - 15 +0 -

24800

00:15:42 20.5 23.0 21.5 -2 6 696 +53 36075
- - - - - - 0 +0 -

24700

23:12:29 18.5 22.0 22.5 -1 45 346 +11 36125
- - - - - - 24 +22 -

24600

00:10:22 17.0 19.5 19.0 -1 3 1198 +1019 35950
- - - - - - 0 -1 -

24500

22:38:52 16.0 19.0 20.5 2 26 498 +348 36025
- - - - - - 20 -72 -

24400

23:50:34 14.5 17.5 16.5 0 7 188 -227 35825
- - - - - - 0 +0 -

24300

21:13:34 14.0 17.0 13.5 -1 1 171 +27 35675
- - - - - - 6 -124 -

24200

23:49:55 13.0 15.5 14.0 0 5 304 +291 35700
- - - - - - 1 -470 -

24100

22:54:56 12.0 15.0 15.0 2 8 242 +242 35750
- - - - - - 9 -651 -

24000

00:11:14 11.5 13.5 13.0 1 42 1033 +1033 35650
- - - - - - 0 -16 -

23900

- - - - - - 171 +171 -
- - - - - - 3 -3 -

23800

22:42:08 9.1 12.0 13.0 2 12 215 +203 35650
- - - - - - 0 -1 -

23700

19:46:31 8.7 11.5 11.0 0 1 293 +200 35550
- - - - - - 2 -226 -

23600

20:04:47 8.0 11.0 9.8 0 3 413 +313 35490
- - - - - - 0 -109 -

23500

22:17:17 7.5 10.5 11.0 1 58 553 +505 35550
- - - - - - 16 +15 -

23400

20:35:20 7.1 10.0 7.9 0 1 341 +336 35395
- - - - - - 1 -35 -

23300

16:33:58 6.7 9.7 8.0 0 1 188 +118 35400
- - - - - - 13 -122 -

23200

- - - - - - 186 +186 -
- - - - - - 0 -12 -

23100

23:18:00 5.8 8.8 7.2 0 3 198 +196 35360
- - - - - - 12 +7 -

23000

22:07:45 6.8 7.1 7.8 0 56 716 +650 35390
- - - - - - 1 -215 -

22900

- - - - - - 144 +140 -
- - - - - - 6 +6 -

22800

20:34:37 4.9 7.9 5.7 0 1 70 +68 35285
- - - - - - 2 +2 -

22700

- - - - - - 35 -126 -
- - - - - - 4 -1414 -

22600

21:42:40 5.3 7.5 5.2 0 1 100 -712 35260
- - - - - - 2 +2 -

22500

- - - - - - 143 -369 -
- - - - - - 5 -924 -

22400

21:14:14 4.2 7.1 5.8 0 16 196 +154 35290
- - - - - - 0 -1156 -

22300

21:51:22 4.1 6.8 4.5 0 2 157 -462 35225
- - - - - - 12 -39 -

22200

23:58:02 4.6 6.2 4.7 0 2 133 +72 35235
- - - - - - 0 -568 -

22100

23:58:02 4.1 6.3 4.2 0 3 47 +37 35210
- - - - - - 5 -998 -

22000

23:04:00 4.0 5.0 5.0 0 38 1366 +196 35250
- - - - - - 0 -14 -

21900

22:14:03 3.6 6.4 4.5 0 4 488 +481 35225
- - - - - - 42 +42 -

21800

23:14:34 3.1 5.9 3.5 0 2 817 +817 35175
- - - - - - 0 +0 -

21700

- - - - - - 926 +926 -
- - - - - - 61 +61 -

21600

- - - - - - 1141 +1141 -
- - - - - - 51 +51 -

21400

- - - - - - 619 +619 -
- - - - - - 10 +10 -

21200

- - - - - - 568 +568 -
- - - - - - 14 +14 -

21000

- - - - - - 886 +886 -
- - - - - - 7 +7 -

20800

- - - - - - 1073 +1073 -
- - - - - - 15 +0 -

20600

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

20400

22:07:50 0.8 3.8 2.1 0 3 684 -10 35105
- - - - - - 19 +0 -

20200

- - - - - - 345 +0 -
- - - - - - 7 +0 -

20000

22:07:27 1.6 4.4 1.7 0 3 1948 -2 35085
- - - - - - 2 +0 -

19800

- - - - - - 694 +0 -
- - - - - - 16 +0 -

19600

20:47:12 0.4 3.4 1.6 0 1 369 -20 35080
- - - - - - 11 +0 -

19400

- - - - - - 419 +0 -
- - - - - - 1 +0 -

19200

- - - - - - 237 +0 -
- - - - - - 14 +0 -

19000

- - - - - - 601 -14 -
- - - - - - 0 +0 -

18800

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

18600

23:43:34 0.2 3.2 1.2 0 1 292 +0 35060
- - - - - - 2 +0 -

18400

- - - - - - 216 -1 -
- - - - - - 2 +0 -

18200

- - - - - - 126 +0 -
- - - - - - 7 +0 -

18000

23:10:54 0.2 3.2 0.2 0 1 702 +0 35010
- - - - - - 0 +0 -

17800

16:27:40 0.2 3.2 1.0 0 2 134 +0 35050
- - - - - - 13 +0 -

17600

16:27:25 0.2 3.2 1.0 0 12 274 +0 35050
- - - - - - 731 +0 -

17400

16:26:56 0.1 3.1 1.0 0 11 761 +0 35050
- - - - - - 0 +0 -

17200

16:26:45 0.1 3.1 1.0 0 1 199 +0 35050
- - - - - - 0 +0 -

17000

- - - - - - 933 +0 -
- - - - - - 0 +0 -

16800

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

16600

- - - - - - 1396 +213 -
- - - - - - 1 +0 -

16400

16:26:33 0.1 1.9 1.0 0 1 75 +0 35050
- - - - - - 0 +0 -

16200

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

16000

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

15800

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

15600

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

15400

- - - - - - 77 +0 -
- - - - - - 0 +0 -

15200

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

15000

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

14800

20:06:27 0.0 1.8 0.8 0 8 107 +4 35040
- - - - - - 0 +0 -

14600

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

14400

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

14200

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

14000

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

13800

22:05:43 0.3 0.8 0.5 0 4 2490 +1 35025