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: 27980.9(+185.2)

期貨指數: 28045.0(+234.0)

大盤20日均線: 26038.4(+22.0)

大盤5日均線: 27823.0(+198.6)

資料時間: 2025/12/08 00:17:07

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 2025-12-08
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
22:49:03 0.1 1.0 0.2 0 26 337 +2 35010

32600

- - - - - - 0 +0 -
04:23:06 0.1 61.0 0.1 0 2 56 +0 35005

32500

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

32400

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

32300

- - - - - - 0 +0 -
22:45:03 0.2 2.0 0.2 0 7 41 +0 35010

32200

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

32100

- - - - - - 0 +0 -
- - - - - - 336 +1 -

32000

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

31900

- - - - - - 0 +0 -
- - - - - - 58 -1 -

31800

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

31700

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

31600

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

31500

- - - - - - 0 +0 -
- - - - - - 30 +0 -

31400

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

31300

- - - - - - 0 +0 -
- - - - - - 109 +0 -

31200

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

31100

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

31000

- - - - - - 1 +0 -
- - - - - - 106 +0 -

30900

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

30800

- - - - - - 2 +0 -
- - - - - - 67 +1 -

30700

- - - - - - 0 +0 -
- - - - - - 781 +3 -

30600

- - - - - - 613 +0 -
- - - - - - 421 -124 -

30500

- - - - - - 0 +0 -
22:59:00 0.3 40.0 1.6 0 8 415 -102 35080

30400

- - - - - - 129 +0 -
20:50:15 0.1 10.0 2.5 1 3 922 +418 35125

30300

- - - - - - 0 +0 -
23:02:08 1.7 15.0 1.9 0 8 1513 +510 35095

30200

- - - - - - 0 +0 -
21:39:40 0.1 100.0 1.8 0 1 1414 +409 35090

30100

- - - - - - 1 +0 -
03:05:14 3.2 4.0 3.5 1 167 2815 +384 35175

30000

- - - - - - 4 +0 -
17:50:33 3.6 15.0 3.2 0 11 339 -12 35160

29900

- - - - - - 0 +0 -
16:34:38 3.0 27.0 5.0 1 1 400 -297 35250

29800

- - - - - - 5 +0 -
01:43:55 5.0 8.9 5.1 0 7 365 +1 35255

29700

- - - - - - 6 +6 -
01:51:44 1.7 14.5 10.0 2 13 211 +12 35500

29600

- - - - - - 5 +4 -
04:42:31 5.9 11.5 9.0 0 76 1278 -131 35450

29500

- - - - - - 3 +0 -
04:42:15 6.5 28.0 11.5 2 149 435 -111 35575

29400

- - - - - - 10 +9 -
04:41:57 13.0 20.0 15.5 0 79 759 -11 35775

29300

- - - - - - 6 +5 -
00:10:45 10.0 31.0 27.0 7 185 572 -102 36350

29200

- - - - - - 4 +0 -
03:43:11 26.5 41.0 28.5 0 222 507 +39 36425

29100

- - - - - - 1 +0 -
04:10:39 35.0 44.0 35.0 0 594 2031 +166 36750

29000

- - - - - - 23 +5 -
03:18:26 45.0 51.0 45.5 -2 306 584 +198 37275

28900

00:00:24 500.0 980.0 840.0 -95 2 22 +19 111000
04:54:07 49.0 65.0 61.0 2 298 1141 +367 38050

28800

01:50:47 700.0 905.0 805.0 -45 12 45 +24 109250
04:53:11 68.0 81.0 75.0 -4 221 1014 +259 38750

28700

01:51:45 610.0 755.0 720.0 -50 8 30 +7 105000
04:57:44 94.0 123.0 100.0 0 316 1354 -121 43045

28600

22:52:47 620.0 675.0 610.0 -80 15 18 +2 99500
03:04:30 102.0 160.0 115.0 2 59 166 +101 46295

28550

16:36:50 500.0 650.0 590.0 -60 2 0 +0 98500
04:58:47 120.0 150.0 126.0 0 674 1691 +28 49345

28500

02:36:47 460.0 610.0 560.0 -55 58 47 +2 97000
03:18:10 120.0 200.0 140.0 0 36 53 +24 52545

28450

02:18:21 16.0 575.0 545.0 -35 1 4 +4 96250
03:30:21 152.0 193.0 155.0 -3 219 1185 +158 55795

28400

00:19:23 17.0 540.0 497.0 -53 12 63 +2 93850
04:25:57 7.0 288.0 179.0 3 53 148 +19 59495

28350

23:54:51 16.0 505.0 445.0 -70 9 1 +1 91250
04:48:48 185.0 210.0 185.0 -11 337 1140 +101 62295

28300

02:25:28 333.0 484.0 450.0 -34 129 64 +2 91500
04:23:01 188.0 294.0 219.0 4 62 69 +21 66495

28250

22:38:34 55.0 443.0 406.0 -50 1 0 +0 89300
04:46:34 240.0 316.0 234.0 -7 251 1013 +72 69745

28200

02:06:24 317.0 430.0 379.0 -52 100 78 +15 87950
00:11:11 81.0 340.0 291.0 30 177 87 +64 75095

28150

02:21:00 280.0 459.0 365.0 -40 11 11 +8 87250
04:57:53 270.0 350.0 292.0 4 310 752 +71 77645

28100

04:47:19 260.0 375.0 372.0 -1 101 67 -7 87600
04:57:27 7.1 380.0 312.0 4 72 14 -5 81145

28050

04:40:40 55.0 348.0 340.0 -16 22 14 +10 86000
04:51:28 342.0 378.0 334.0 -6 521 1696 -215 84745

28000

04:57:32 289.0 336.0 307.0 -23 391 393 +23 84350
04:46:12 9.1 376.0 365.0 -2 27 623 +573 87250

27950

00:52:04 163.0 294.0 268.0 -39 42 14 +12 80855
04:46:12 385.0 486.0 395.0 -1 111 1063 -112 88750

27900

02:17:49 15.5 282.0 255.0 -33 123 141 +17 77705
04:42:36 16.0 458.0 428.0 4 42 47 -30 90400

27850

5MA(27823.0)
00:57:21 128.0 300.0 225.0 -43 70 48 +28 73705
04:51:26 450.0 498.0 457.0 -1 137 646 +14 91850

27800

04:41:49 172.0 278.0 242.0 -8 213 399 +87 72055
23:06:56 383.0 525.0 590.0 97 13 67 -19 98500

27750

02:25:25 17.0 250.0 208.0 -29 88 60 +5 67855
04:53:47 520.0 600.0 525.0 -5 91 711 -22 95250

27700

04:53:47 165.0 239.0 198.0 -23 192 700 +70 64855
23:03:17 16.0 605.0 660.0 105 3 27 -1 102000

27650

02:11:40 161.0 204.0 169.0 -33 41 32 -3 60905
04:49:02 615.0 715.0 595.0 -5 59 541 -37 98750

27600

04:49:02 135.0 228.0 180.0 -12 169 395 +9 58955
- - - - - - 16 +5 -

27550

02:23:12 7.1 201.0 153.0 -22 130 48 +12 55105
04:51:40 680.0 775.0 670.0 0 132 636 -54 102500

27500

04:58:59 144.0 152.0 148.0 -17 434 1148 +294 52355
- - - - - - 3 +3 -

27450

02:57:47 50.0 142.0 127.0 -29 35 31 -3 48805
02:19:27 580.0 915.0 790.0 40 31 849 -41 108500

27400

04:42:14 103.0 132.0 130.0 -12 235 688 +70 46455
03:18:10 16.0 845.0 795.0 5 2 2 -4 108750

27350

23:12:38 2.2 117.0 97.0 -34 30 29 -1 42305
00:14:50 660.0 1010.0 895.0 65 14 1079 +1 113750

27300

04:42:24 80.0 138.0 113.0 -11 212 324 +43 40650
- - - - - - 0 +0 -

27250

04:42:23 51.0 106.0 105.0 -8 32 18 -6 40250
02:29:04 760.0 1720.0 955.0 40 8 1084 -12 116750

27200

04:53:10 80.0 108.0 95.0 -12 327 874 +163 39750
- - - - - - 0 +0 -

27150

04:42:23 78.0 91.0 90.0 -10 40 19 +6 39500
21:44:43 368.0 1060.0 985.0 -15 2 959 +2 118250

27100

04:42:23 72.0 80.0 83.0 -9 207 474 +62 39150
- - - - - - 0 +0 -

27050

04:44:32 70.0 300.0 75.0 -11 57 22 +7 38750
00:20:54 1000.0 1220.0 1170.0 80 26 553 -33 127500

27000

04:47:13 65.0 75.0 70.0 -9 647 1994 +550 38500
- - - - - - 0 +0 -

26950

01:23:38 60.0 68.0 65.0 -9 11 47 +18 38250
01:08:02 7.7 1240.0 1230.0 50 4 278 -13 130500

26900

03:56:03 56.0 65.0 56.0 -14 157 815 +95 37800
- - - - - - 0 +0 -

26850

03:23:58 52.0 59.0 52.0 -12 13 36 +12 37600
21:41:23 7.8 1340.0 1290.0 20 27 205 -14 133500

26800

04:49:11 49.0 53.0 53.0 -6 244 750 +20 37650
23:57:33 1300.0 1390.0 1420.0 110 1 0 +0 140000

26750

02:53:07 43.5 52.0 45.5 -9 50 84 +30 37275
01:59:00 1310.0 1430.0 1430.0 70 5 277 -6 140500

26700

04:36:44 41.0 47.0 45.0 -6 170 1031 +10 37250
19:23:34 1200.0 1530.0 1500.0 50 2 281 -8 144000

26600

02:53:11 36.5 40.0 36.5 -8 200 1123 +116 36825
19:20:00 45.0 1630.0 1590.0 40 3 243 -2 148500

26500

04:51:28 32.0 35.0 35.0 -4 494 1939 -38 36750
- - - - - - 89 -3 -

26400

03:05:28 28.0 33.5 29.5 -3 214 898 +302 36475
- - - - - - 61 +0 -

26300

02:21:00 23.0 30.0 25.0 -5 215 688 +30 36250
18:46:21 1840.0 2050.0 1890.0 50 2 109 +4 163500

26200

04:49:07 19.0 28.0 25.0 -1 201 626 +8 36250
- - - - - - 21 +0 -

26100

20MA(26038.4)
01:58:44 16.5 23.5 17.5 -6 186 901 +25 35875
- - - - - - 61 -1 -

26000

03:45:18 14.0 20.5 20.5 0 764 2100 +110 36025
- - - - - - 16 +0 -

25900

00:18:51 8.0 23.0 16.0 -3 171 437 +21 35800
- - - - - - 92 +0 -

25800

02:20:35 11.5 16.0 11.5 -4 270 910 +0 35575
- - - - - - 27 +0 -

25700

02:10:39 10.0 14.0 10.5 -5 155 358 -8 35525
- - - - - - 44 +0 -

25600

02:20:53 9.9 15.0 9.7 -5 240 461 -14 35485
- - - - - - 12 +0 -

25500

01:27:37 8.4 12.0 10.0 -1 264 774 -82 35500
- - - - - - 39 +0 -

25400

00:18:51 7.2 11.0 9.7 -1 186 709 -25 35485
- - - - - - 2 +0 -

25300

01:34:58 8.0 11.0 10.5 0 31 567 -17 35525
- - - - - - 27 +0 -

25200

23:13:01 6.5 49.0 7.5 -2 16 490 -28 35375
- - - - - - 3 +0 -

25100

03:37:04 7.0 40.0 8.0 0 33 433 -19 35400
- - - - - - 20 +0 -

25000

04:59:39 7.0 10.5 8.0 0 277 1636 +148 35400
- - - - - - 1 +0 -

24900

18:10:48 5.2 185.0 5.5 -2 16 342 -1 35275
- - - - - - 15 +0 -

24800

02:34:49 4.4 320.0 5.0 -2 55 841 +153 35250
- - - - - - 0 +0 -

24700

20:01:20 3.7 9.0 5.5 -1 61 726 +397 35275
- - - - - - 24 +0 -

24600

01:11:46 2.8 16.0 4.5 -1 7 1699 +499 35225
- - - - - - 0 +0 -

24500

02:06:29 2.8 10.0 4.0 -1 41 1023 +172 35200
- - - - - - 20 +0 -

24400

01:24:56 2.4 88.0 5.0 0 7 541 -3 35250
- - - - - - 0 +0 -

24300

18:26:13 2.2 183.0 5.3 0 1 440 +0 35265
- - - - - - 6 +0 -

24200

23:13:56 2.2 15.0 5.3 0 3 688 -72 35265
- - - - - - 1 +0 -

24100

23:13:52 2.0 44.0 5.1 0 2 479 -2 35255
- - - - - - 9 +0 -

24000

03:59:51 3.0 5.0 4.4 0 233 1203 +68 35220
- - - - - - 0 +0 -

23900

16:57:48 0.1 33.0 2.9 0 1 238 -4 35145
- - - - - - 3 +0 -

23800

16:34:48 2.6 3.1 2.6 0 1 197 -1 35130
- - - - - - 0 +0 -

23700

16:35:08 2.3 4.2 2.1 0 1 275 -2 35105
- - - - - - 2 +0 -

23600

16:39:20 2.0 182.0 1.5 -1 2 401 -4 35075
- - - - - - 0 +0 -

23500

16:55:15 1.5 500.0 1.5 -1 3 455 -6 35075
- - - - - - 16 +0 -

23400

18:13:35 0.1 182.0 1.8 0 33 209 -121 35090
- - - - - - 1 +0 -

23300

18:11:33 0.7 182.0 1.6 0 2 184 +0 35080
- - - - - - 13 +0 -

23200

17:57:13 0.1 181.0 1.5 0 40 183 -2 35075
- - - - - - 0 +0 -

23100

18:14:43 0.4 181.0 1.5 0 2 199 +0 35075
- - - - - - 12 +0 -

23000

04:58:12 0.6 20.5 1.5 0 23 572 -46 35075
- - - - - - 1 +0 -

22900

16:35:08 0.5 300.0 1.2 0 2 142 +3 35060
- - - - - - 6 +0 -

22800

- - - - - - 71 +1 -
- - - - - - 2 +0 -

22700

- - - - - - 26 -2 -
- - - - - - 4 +0 -

22600

16:36:15 1.0 33.0 1.0 0 1 104 +5 35050
- - - - - - 2 +0 -

22500

23:13:33 0.7 181.0 1.8 0 2 132 -4 35090
- - - - - - 5 +0 -

22400

20:02:18 0.6 400.0 1.8 0 13 179 -1 35090
- - - - - - 0 +0 -

22300

- - - - - - 155 -1 -
- - - - - - 12 +0 -

22200

20:47:43 0.1 75.0 1.5 0 1 134 +1 35075
- - - - - - 0 +0 -

22100

- - - - - - 53 +3 -
- - - - - - 5 +0 -

22000

22:55:38 0.8 2.4 1.8 0 1 1314 -31 35090
- - - - - - 0 +0 -

21900

- - - - - - 482 -8 -
- - - - - - 42 +0 -

21800

- - - - - - 818 +1 -
- - - - - - 0 +0 -

21700

- - - - - - 925 -1 -
- - - - - - 61 +0 -

21600

- - - - - - 1139 -2 -
- - - - - - 51 +0 -

21400

- - - - - - 615 -1 -
- - - - - - 10 +0 -

21200

- - - - - - 567 -1 -
- - - - - - 14 +0 -

21000

- - - - - - 815 -70 -
- - - - - - 7 +0 -

20800

- - - - - - 1071 +0 -
- - - - - - 15 +0 -

20600

02:27:25 1.8 200.0 1.8 0 1 776 -4 35090
- - - - - - 0 +0 -

20400

- - - - - - 684 -1 -
- - - - - - 19 +0 -

20200

- - - - - - 341 -4 -
- - - - - - 7 +0 -

20000

02:29:02 0.5 11.0 1.0 0 116 1818 -121 35050
- - - - - - 2 +0 -

19800

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

19600

- - - - - - 368 +0 -
- - - - - - 11 +0 -

19400

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

19200

- - - - - - 236 -1 -
- - - - - - 14 +0 -

19000

- - - - - - 585 -1 -
- - - - - - 0 +0 -

18800

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

18600

- - - - - - 291 +0 -
- - - - - - 2 +0 -

18400

- - - - - - 215 -1 -
- - - - - - 2 +0 -

18200

- - - - - - 125 -1 -
- - - - - - 7 +0 -

18000

- - - - - - 701 +0 -
- - - - - - 0 +0 -

17800

- - - - - - 134 +0 -
- - - - - - 13 +0 -

17600

- - - - - - 284 +0 -
- - - - - - 731 +0 -

17400

- - - - - - 750 +0 -
- - - - - - 0 +0 -

17200

- - - - - - 199 +0 -
- - - - - - 0 +0 -

17000

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

16800

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

16600

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

16400

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

22:49:54 0.1 2.0 0.4 0 1 109 +0 35020
- - - - - - 0 +0 -

14600

22:49:08 0.1 44.0 0.4 0 3 155 +0 35020
- - - - - - 0 +0 -

14400

22:49:23 0.2 33.0 0.4 0 1 37 +0 35020
- - - - - - 0 +0 -

14200

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

14000

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

13800

- - - - - - 2490 +3 -