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： 28116.6（-218.0）
期貨指數： 27912.0（-422.0）
大盤20日均線： 27673.4（+154.7）
大盤5日均線： 28217.7（-2.1）
資料時間： 2025/11/05 05:00:07
| 買權 Call | 2025-11-05 台指2511 | 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 |
| 04:55:09 | 0.1 | 3.0 | 3.0 | 1 | 6 | 53 +0 | 35150 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 6 +6 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 47 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 7 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 32 +1 | - |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +19 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 69 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
31700 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 17 +0 | - |
31600 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 37 +0 | - |
31500 |
- | - | - | - | - | - | 2 +0 | - |
| 01:04:44 | 0.1 | 8.0 | 3.5 | 0 | 3 | 238 -14 | 35175 |
31400 |
- | - | - | - | - | - | 1 +0 | - |
| 23:22:07 | 0.1 | 184.0 | 4.0 | 0 | 1 | 82 -12 | 35200 |
31300 |
- | - | - | - | - | - | 1 +0 | - |
| 21:35:13 | 0.5 | 184.0 | 4.0 | 0 | 1 | 109 -8 | 35200 |
31200 |
- | - | - | - | - | - | 1 +0 | - |
| 00:02:28 | 1.5 | 185.0 | 3.9 | 0 | 16 | 89 +0 | 35195 |
31100 |
- | - | - | - | - | - | 1 +0 | - |
| 04:57:29 | 2.0 | 7.0 | 4.6 | 0 | 20 | 388 -36 | 35230 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 01:11:51 | 4.6 | 18.0 | 5.2 | 0 | 5 | 161 +2 | 35260 |
30900 |
- | - | - | - | - | - | 1 +0 | - |
| 22:51:19 | 5.8 | 28.5 | 6.0 | 0 | 3 | 123 -31 | 35300 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 23:13:07 | 1.5 | 50.0 | 8.0 | 1 | 1 | 65 -21 | 35400 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:42:25 | 5.5 | 9.2 | 9.3 | 2 | 24 | 167 +3 | 35465 |
30600 |
- | - | - | - | - | - | 3 +0 | - |
| 01:48:10 | 6.0 | 11.0 | 7.4 | 0 | 21 | 751 -25 | 35370 |
30500 |
- | - | - | - | - | - | 2 +0 | - |
| 21:35:13 | 9.0 | 13.0 | 13.0 | 3 | 5 | 241 -3 | 35650 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 01:00:42 | 11.5 | 14.0 | 13.0 | 3 | 16 | 545 +150 | 35650 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 01:07:17 | 13.5 | 22.0 | 14.0 | 3 | 20 | 246 -72 | 35700 |
30200 |
- | - | - | - | - | - | 2 +0 | - |
| 04:59:40 | 10.0 | 60.0 | 16.0 | 2 | 20 | 322 +19 | 35800 |
30100 |
- | - | - | - | - | - | 1 +0 | - |
| 02:33:18 | 13.5 | 30.0 | 21.5 | 4 | 415 | 2549 +88 | 36075 |
30000 |
- | - | - | - | - | - | 6 +1 | - |
| 00:31:35 | 11.0 | 46.5 | 27.0 | 5 | 44 | 476 +165 | 36350 |
29900 |
- | - | - | - | - | - | 0 -1 | - |
| 04:38:21 | 23.0 | 28.5 | 27.5 | 1 | 62 | 513 +109 | 36375 |
29800 |
- | - | - | - | - | - | 2 +0 | - |
| 01:00:18 | 27.0 | 60.0 | 39.5 | 8 | 55 | 400 -4 | 36975 |
29700 |
- | - | - | - | - | - | 2 +0 | - |
| 04:35:29 | 30.0 | 41.0 | 40.5 | 1 | 82 | 455 -153 | 37025 |
29600 |
- | - | - | - | - | - | 1 +0 | - |
| 04:56:31 | 47.0 | 49.0 | 47.0 | -1 | 255 | 2085 -9 | 37350 |
29500 |
- | - | - | - | - | - | 3 +0 | - |
| 04:51:11 | 37.0 | 62.0 | 55.0 | -3 | 109 | 625 -12 | 37750 |
29400 |
- | - | - | - | - | - | 16 +12 | - |
| 02:33:42 | 55.0 | 72.0 | 72.0 | -1 | 181 | 922 -111 | 38600 |
29300 |
- | - | - | - | - | - | 31 +2 | - |
| 04:14:02 | 82.0 | 85.0 | 85.0 | -5 | 141 | 592 -10 | 39250 |
29200 |
00:54:44 | 1070.0 | 1400.0 | 1130.0 | -40 | 2 | 29 +5 | 125500 |
| 04:34:33 | 96.0 | 100.0 | 96.0 | -14 | 179 | 637 -47 | 39800 |
29100 |
03:04:52 | 1010.0 | 1340.0 | 1130.0 | 40 | 9 | 71 +1 | 125500 |
| 04:57:54 | 103.0 | 171.0 | 110.0 | -22 | 850 | 2937 +59 | 40500 |
29000 |
04:57:04 | 945.0 | 1280.0 | 1190.0 | 180 | 25 | 72 +26 | 128500 |
| 04:55:40 | 125.0 | 143.0 | 130.0 | -28 | 87 | 706 +51 | 41500 |
28900 |
03:36:57 | 810.0 | 2600.0 | 1030.0 | 90 | 4 | 88 +11 | 120500 |
| 04:30:26 | 150.0 | 177.0 | 166.0 | -23 | 176 | 1075 +24 | 43300 |
28800 |
00:02:24 | 399.0 | 1110.0 | 830.0 | -35 | 27 | 103 +31 | 110500 |
| 04:48:15 | 47.0 | 221.0 | 181.0 | -41 | 205 | 594 +28 | 48880 |
28700 |
23:44:07 | 3.3 | 1030.0 | 750.0 | -50 | 2 | 78 +16 | 106500 |
| 04:59:36 | 200.0 | 230.0 | 200.0 | -57 | 273 | 846 +78 | 54830 |
28600 |
01:18:47 | 755.0 | 955.0 | 735.0 | -5 | 25 | 130 +25 | 105750 |
| 04:57:02 | 243.0 | 320.0 | 246.0 | -52 | 439 | 2517 +20 | 62130 |
28500 |
02:34:46 | 630.0 | 870.0 | 730.0 | 60 | 59 | 217 +16 | 105500 |
| 04:57:26 | 266.0 | 390.0 | 270.0 | -74 | 185 | 493 +77 | 68330 |
28400 |
04:00:39 | 3.3 | 795.0 | 725.0 | 100 | 35 | 197 -23 | 105250 |
| 04:49:21 | 308.0 | 450.0 | 338.0 | -55 | 172 | 438 +32 | 76730 |
28300 5MA(28217.7)
|
04:57:00 | 500.0 | 720.0 | 700.0 | 135 | 62 | 516 +29 | 104000 |
| 04:55:34 | 350.0 | 510.0 | 380.0 | -67 | 205 | 407 -14 | 83830 |
28200 |
04:52:26 | 485.0 | 660.0 | 640.0 | 115 | 98 | 470 +47 | 101000 |
| 03:33:23 | 398.0 | 580.0 | 460.0 | -40 | 104 | 432 +14 | 92000 |
28100 |
04:57:00 | 496.0 | 835.0 | 600.0 | 120 | 118 | 239 +42 | 98170 |
| 04:56:33 | 450.0 | 535.0 | 478.0 | -77 | 212 | 1736 +10 | 92900 |
28000 |
04:09:14 | 520.0 | 600.0 | 505.0 | 65 | 317 | 1327 -34 | 88420 |
| 01:02:24 | 500.0 | 660.0 | 660.0 | 35 | 36 | 648 +15 | 102000 |
27900 |
04:58:27 | 379.0 | 525.0 | 515.0 | 115 | 68 | 400 +110 | 83920 |
| 04:53:14 | 401.0 | 640.0 | 595.0 | -95 | 45 | 603 +26 | 98750 |
27800 |
03:40:33 | 383.0 | 468.0 | 417.0 | 48 | 154 | 441 +82 | 74020 |
| 04:47:47 | 610.0 | 700.0 | 660.0 | -100 | 59 | 1115 +10 | 102000 |
27700 20MA(27673.4)
|
04:53:23 | 315.0 | 430.0 | 414.0 | 79 | 110 | 525 +87 | 68870 |
| 19:43:39 | 451.0 | 1100.0 | 880.0 | 55 | 4 | 928 -11 | 113000 |
27600 |
04:08:05 | 187.0 | 457.0 | 368.0 | 59 | 85 | 1037 +25 | 61570 |
| 04:57:02 | 300.0 | 1000.0 | 775.0 | -125 | 7 | 746 +9 | 107750 |
27500 |
04:57:09 | 276.0 | 363.0 | 360.0 | 78 | 397 | 1467 +102 | 56170 |
| 18:21:13 | 645.0 | 885.0 | 950.0 | -30 | 17 | 321 +18 | 116500 |
27400 |
04:20:37 | 268.0 | 347.0 | 310.0 | 49 | 54 | 468 +10 | 50500 |
| 01:20:09 | 500.0 | 960.0 | 1050.0 | -10 | 8 | 404 +7 | 121500 |
27300 |
04:54:45 | 220.0 | 450.0 | 295.0 | 55 | 57 | 1068 +3 | 49750 |
| - | - | - | - | - | - | 277 -4 | - |
27200 |
04:30:26 | 219.0 | 320.0 | 264.0 | 47 | 118 | 560 +196 | 48200 |
| - | - | - | - | - | - | 214 -2 | - |
27100 |
04:56:54 | 210.0 | 300.0 | 264.0 | 64 | 80 | 326 +14 | 48200 |
| 04:20:40 | 1020.0 | 1390.0 | 1200.0 | -100 | 3 | 393 -4 | 129000 |
27000 |
04:58:05 | 222.0 | 245.0 | 241.0 | 57 | 537 | 2086 +247 | 47050 |
| - | - | - | - | - | - | 232 +0 | - |
26900 |
04:30:27 | 198.0 | 250.0 | 205.0 | 36 | 127 | 412 +3 | 45250 |
| 03:36:48 | 1310.0 | 1370.0 | 1400.0 | -70 | 1 | 397 -3 | 139000 |
26800 |
01:00:18 | 140.0 | 199.0 | 153.0 | -3 | 116 | 533 +18 | 42650 |
| - | - | - | - | - | - | 387 -4 | - |
26700 |
04:20:18 | 134.0 | 210.0 | 172.0 | 30 | 99 | 593 +66 | 43600 |
| 03:50:46 | 4.1 | 1570.0 | 1560.0 | -90 | 4 | 401 +0 | 147000 |
26600 |
04:48:44 | 158.0 | 200.0 | 157.0 | 24 | 88 | 416 +37 | 42850 |
| 04:55:00 | 7.5 | 1770.0 | 1600.0 | -140 | 19 | 1169 -2 | 149000 |
26500 |
04:55:00 | 145.0 | 181.0 | 159.0 | 35 | 444 | 2164 +225 | 42950 |
| - | - | - | - | - | - | 450 +0 | - |
26400 |
04:26:03 | 128.0 | 200.0 | 136.0 | 26 | 55 | 641 +19 | 41800 |
| - | - | - | - | - | - | 445 +0 | - |
26300 |
02:37:22 | 122.0 | 188.0 | 116.0 | 9 | 47 | 740 +44 | 40800 |
| - | - | - | - | - | - | 198 +0 | - |
26200 |
04:49:41 | 112.0 | 180.0 | 118.0 | 19 | 63 | 796 +9 | 40900 |
| - | - | - | - | - | - | 187 +0 | - |
26100 |
03:54:39 | 90.0 | 121.0 | 105.0 | 14 | 31 | 538 +49 | 40250 |
| - | - | - | - | - | - | 361 -9 | - |
26000 |
04:55:20 | 90.0 | 103.0 | 103.0 | 18 | 516 | 2655 +591 | 40150 |
| 16:30:13 | 1930.0 | 2240.0 | 2260.0 | -40 | 1 | 255 -1 | 182000 |
25900 |
01:57:07 | 65.0 | 100.0 | 82.0 | 6 | 47 | 467 +6 | 39100 |
| - | - | - | - | - | - | 257 -1 | - |
25800 |
04:56:37 | 77.0 | 450.0 | 95.0 | 20 | 42 | 1016 -59 | 39750 |
| 00:00:05 | 2000.0 | 2400.0 | 2550.0 | 60 | 2 | 169 +0 | 196500 |
25700 |
01:04:10 | 64.0 | 88.0 | 66.0 | -2 | 21 | 520 -5 | 38300 |
| - | - | - | - | - | - | 34 +0 | - |
25600 |
04:58:48 | 5.0 | 94.0 | 83.0 | 20 | 95 | 862 -220 | 39150 |
| 17:56:18 | 8.5 | 2780.0 | 2620.0 | -60 | 1 | 21 +1 | 200000 |
25500 |
02:29:40 | 62.0 | 82.0 | 67.0 | 5 | 72 | 674 +9 | 38350 |
| - | - | - | - | - | - | 23 +0 | - |
25400 |
03:20:07 | 59.0 | 90.0 | 61.0 | 4 | 38 | 212 +2 | 38050 |
| - | - | - | - | - | - | 4 +0 | - |
25300 |
04:23:59 | 10.0 | 120.0 | 65.0 | 12 | 7 | 193 +31 | 38250 |
| - | - | - | - | - | - | 6 +0 | - |
25200 |
03:20:08 | 53.0 | 60.0 | 55.0 | 6 | 16 | 338 +12 | 37750 |
| - | - | - | - | - | - | 10 +0 | - |
25100 |
01:00:18 | 5.0 | 68.0 | 47.0 | -1 | 10 | 553 +12 | 37350 |
| - | - | - | - | - | - | 11 +0 | - |
25000 |
04:01:51 | 43.0 | 54.0 | 53.0 | 6 | 280 | 1294 -80 | 37650 |
| - | - | - | - | - | - | 5 +0 | - |
24900 |
20:06:17 | 45.0 | 56.0 | 46.5 | 3 | 4 | 227 -8 | 37325 |
| - | - | - | - | - | - | 11 +0 | - |
24800 |
04:25:19 | 10.0 | 52.0 | 49.0 | 7 | 22 | 463 +50 | 37450 |
| - | - | - | - | - | - | 14 +0 | - |
24700 |
01:03:03 | 18.5 | 151.0 | 37.5 | -1 | 8 | 206 +1 | 36875 |
| - | - | - | - | - | - | 8 +0 | - |
24600 |
04:23:04 | 30.0 | 65.0 | 40.0 | 2 | 12 | 210 +16 | 37000 |
| - | - | - | - | - | - | 4 +0 | - |
24500 |
23:08:25 | 25.0 | 38.0 | 36.5 | 3 | 133 | 1239 -118 | 36825 |
| - | - | - | - | - | - | 3 +0 | - |
24400 |
18:43:31 | 31.0 | 45.0 | 37.5 | 4 | 22 | 351 -3 | 36875 |
| - | - | - | - | - | - | 2 +0 | - |
24300 |
23:40:20 | 1.1 | 41.0 | 30.0 | -1 | 45 | 305 +6 | 36500 |
| - | - | - | - | - | - | 5 +0 | - |
24200 |
23:43:37 | 22.0 | 40.0 | 30.5 | 0 | 3 | 248 -2 | 36525 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 379 +11 | - |
| - | - | - | - | - | - | 8 +0 | - |
24000 |
02:43:23 | 28.5 | 40.0 | 30.5 | 2 | 138 | 1060 -28 | 36525 |
| - | - | - | - | - | - | 10 +0 | - |
23900 |
- | - | - | - | - | - | 203 -2 | - |
| - | - | - | - | - | - | 4 +0 | - |
23800 |
01:01:50 | 13.5 | 35.0 | 25.0 | 0 | 1 | 141 +23 | 36250 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
23:16:37 | 4.4 | 39.0 | 26.0 | 2 | 3 | 233 -67 | 36300 |
| - | - | - | - | - | - | 1 +0 | - |
23600 |
23:22:57 | 3.5 | 230.0 | 24.5 | 1 | 1 | 119 +8 | 36225 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
23:16:50 | 19.0 | 33.0 | 24.0 | 2 | 11 | 181 -27 | 36200 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
01:00:18 | 1.0 | 89.0 | 22.0 | 1 | 6 | 98 +0 | 36100 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 70 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
23200 |
- | - | - | - | - | - | 109 -15 | - |
| - | - | - | - | - | - | 2 +0 | - |
23100 |
- | - | - | - | - | - | 187 -1 | - |
| - | - | - | - | - | - | 5 +0 | - |
23000 |
23:32:17 | 15.0 | 23.0 | 18.0 | 0 | 115 | 474 +35 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
22900 |
- | - | - | - | - | - | 65 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 60 +1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
20:09:36 | 10.0 | 20.5 | 20.0 | 4 | 1 | 89 +1 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
01:00:18 | 10.0 | 21.0 | 16.5 | 1 | 1 | 98 +0 | 35825 |
| - | - | - | - | - | - | 2 +0 | - |
22500 |
16:06:45 | 13.5 | 150.0 | 16.5 | 2 | 20 | 244 -1 | 35825 |
| - | - | - | - | - | - | 0 +0 | - |
22400 |
- | - | - | - | - | - | 41 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22300 |
23:09:13 | 12.0 | 25.0 | 14.5 | 1 | 5 | 125 +0 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
22200 |
19:24:48 | 11.5 | 40.0 | 15.0 | 2 | 4 | 87 +11 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
22100 |
- | - | - | - | - | - | 90 -4 | - |
| - | - | - | - | - | - | 0 +0 | - |
22000 |
21:46:48 | 11.5 | 15.0 | 15.0 | 2 | 136 | 539 -59 | 35750 |
| - | - | - | - | - | - | 1 +0 | - |
21900 |
21:37:15 | 11.5 | 16.5 | 15.5 | 3 | 7 | 137 +26 | 35775 |
| - | - | - | - | - | - | 0 +0 | - |
21800 |
18:05:34 | 11.5 | 14.5 | 14.0 | 3 | 2 | 57 +5 | 35700 |
| - | - | - | - | - | - | 1 +0 | - |
21700 |
- | - | - | - | - | - | 18 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
21600 |
- | - | - | - | - | - | 49 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
21500 |
18:36:05 | 0.3 | 13.0 | 13.0 | 2 | 31 | 202 +3 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
21400 |
23:35:18 | 0.3 | 190.0 | 11.5 | 2 | 11 | 108 +0 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
21300 |
23:33:51 | 0.3 | 12.0 | 11.0 | 1 | 1 | 48 +0 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
21200 |
- | - | - | - | - | - | 76 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
21100 |
18:20:53 | 0.2 | 12.0 | 11.5 | 2 | 2 | 124 +0 | 35575 |
| - | - | - | - | - | - | 6 +0 | - |
21000 |
23:34:36 | 0.2 | 10.0 | 10.0 | 1 | 6 | 1010 +2 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
20900 |
- | - | - | - | - | - | 510 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
20800 |
- | - | - | - | - | - | 38 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
20700 |
- | - | - | - | - | - | 61 +4 | - |
| - | - | - | - | - | - | 9 +0 | - |
20600 |
23:19:27 | 7.0 | 11.5 | 9.0 | 1 | 2 | 81 +0 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
20500 |
18:24:38 | 0.4 | 9.8 | 9.8 | 2 | 2 | 71 -1 | 35490 |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
- | - | - | - | - | - | 36 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
20300 |
- | - | - | - | - | - | 33 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
- | - | - | - | - | - | 13 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
20100 |
19:02:56 | 3.0 | 10.0 | 7.3 | 0 | 23 | 116 +21 | 35365 |
| - | - | - | - | - | - | 9 +0 | - |
20000 |
04:20:41 | 7.4 | 8.5 | 7.2 | 0 | 414 | 1807 +50 | 35360 |
