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： 21602.9（-348.9）
期貨指數： 21595.0（-264.0）
大盤20日均線： 22269.4（-72.5）
大盤5日均線： 22039.0（-121.2）
資料時間： 2025/03/28 19:52:06
| 買權 Call | 2025-03-28 202504 | 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 |
| 18:28:31 | 0.1 | 0.5 | 0.2 | 0 | 5 | 714 +51 | 35010 |
27300 |
- | - | - | - | - | - | 56 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
27200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
27100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 50 -4 | - |
27000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 86 +0 | - |
26900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 244 +0 | - |
26800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 87 +0 | - |
26700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 173 +3 | - |
26600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 235 +0 | - |
26500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 104 +2 | - |
26400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 144 +2 | - |
26300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 104 +10 | - |
26200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 89 +0 | - |
26100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 304 -10 | - |
26000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 126 +0 | - |
25900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 282 +0 | - |
25800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 335 +0 | - |
25700 |
- | - | - | - | - | - | 0 +0 | - |
| 16:56:01 | 0.1 | 3.1 | 0.8 | 0 | 3 | 290 +0 | 35040 |
25600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 379 +0 | - |
25500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 166 +0 | - |
25400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 -5 | - |
25300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 104 +0 | - |
25200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 202 +0 | - |
25100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 460 +80 | - |
25000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 153 +0 | - |
24900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 246 +14 | - |
24800 |
- | - | - | - | - | - | 0 +0 | - |
| 19:08:53 | 1.0 | 2.9 | 1.8 | 0 | 2 | 202 +0 | 35090 |
24700 |
- | - | - | - | - | - | 0 +0 | - |
| 19:05:04 | 1.2 | 4.2 | 2.0 | 0 | 1 | 701 -4 | 35100 |
24600 |
- | - | - | - | - | - | 1 +0 | - |
| 19:04:22 | 1.6 | 2.9 | 2.0 | 0 | 1 | 676 +29 | 35100 |
24500 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 525 -2 | - |
24400 |
- | - | - | - | - | - | 5 +0 | - |
| 17:29:58 | 2.2 | 5.2 | 2.6 | 0 | 2 | 585 +19 | 35130 |
24300 |
- | - | - | - | - | - | 2 +0 | - |
| 18:44:07 | 2.3 | 3.5 | 3.0 | 0 | 37 | 251 +0 | 35150 |
24200 |
- | - | - | - | - | - | 0 +0 | - |
| 18:53:07 | 3.4 | 4.5 | 4.0 | 0 | 1 | 274 -4 | 35200 |
24100 |
- | - | - | - | - | - | 20 +0 | - |
| 18:09:11 | 3.3 | 3.8 | 3.8 | 0 | 2 | 6374 -95 | 35190 |
24000 |
- | - | - | - | - | - | 24 +0 | - |
| 18:35:39 | 2.8 | 4.8 | 5.0 | 1 | 30 | 770 +6 | 35250 |
23900 |
- | - | - | - | - | - | 81 +0 | - |
| 15:19:42 | 4.1 | 5.9 | 4.3 | 0 | 7 | 1359 -43 | 35215 |
23800 |
- | - | - | - | - | - | 122 +0 | - |
| - | - | - | - | - | - | 1002 -22 | - |
23700 |
- | - | - | - | - | - | 279 -2 | - |
| 19:27:50 | 6.6 | 8.4 | 6.5 | 1 | 2 | 5115 -6 | 35325 |
23600 |
- | - | - | - | - | - | 100 -2 | - |
| 19:49:31 | 7.3 | 9.0 | 8.2 | 1 | 69 | 3342 +92 | 35410 |
23500 |
- | - | - | - | - | - | 142 +0 | - |
| 19:51:46 | 8.9 | 11.0 | 10.5 | 1 | 10 | 1872 -212 | 35525 |
23400 |
- | - | - | - | - | - | 57 +0 | - |
| 19:27:24 | 10.5 | 13.0 | 12.0 | 1 | 8 | 2326 +91 | 35600 |
23300 |
- | - | - | - | - | - | 65 +1 | - |
| 19:26:54 | 13.5 | 16.0 | 15.5 | 2 | 102 | 1959 -328 | 35775 |
23200 |
- | - | - | - | - | - | 78 -2 | - |
| 19:42:08 | 17.0 | 19.5 | 19.0 | 2 | 886 | 2042 -146 | 35950 |
23100 |
- | - | - | - | - | - | 92 -2 | - |
| 19:36:48 | 22.5 | 24.5 | 23.0 | 1 | 185 | 3634 -749 | 36150 |
23000 |
- | - | - | - | - | - | 437 -7 | - |
| 19:40:52 | 28.5 | 29.5 | 28.0 | 1 | 100 | 1209 +36 | 36400 |
22900 |
- | - | - | - | - | - | 77 -6 | - |
| 19:36:40 | 36.0 | 38.0 | 34.0 | -1 | 135 | 1598 +21 | 36700 |
22800 |
- | - | - | - | - | - | 561 +12 | - |
| 19:49:03 | 45.5 | 48.0 | 47.0 | 3 | 155 | 1889 +325 | 37350 |
22700 |
- | - | - | - | - | - | 199 -13 | - |
| 19:06:33 | 58.0 | 59.0 | 59.0 | 1 | 164 | 1643 +522 | 37950 |
22600 |
16:44:34 | 1050.0 | 1080.0 | 1090.0 | 30 | 2 | 209 -11 | 123500 |
| 19:50:35 | 75.0 | 78.0 | 77.0 | 4 | 395 | 1681 +543 | 38850 |
22500 |
- | - | - | - | - | - | 355 -35 | - |
| 19:51:55 | 94.0 | 97.0 | 94.0 | 0 | 198 | 1291 +302 | 39700 |
22400 |
15:27:25 | 885.0 | 910.0 | 910.0 | 15 | 3 | 306 -28 | 114500 |
| 19:42:46 | 116.0 | 119.0 | 118.0 | -1 | 105 | 1469 +589 | 40900 |
22300 20MA(22269.4)
|
18:13:00 | 815.0 | 835.0 | 845.0 | 30 | 11 | 364 +0 | 111250 |
| 19:36:23 | 145.0 | 149.0 | 138.0 | -5 | 66 | 1629 +584 | 46045 |
22200 |
19:31:49 | 740.0 | 760.0 | 760.0 | 15 | 20 | 1601 -24 | 107000 |
| 19:38:25 | 175.0 | 181.0 | 172.0 | -9 | 39 | 549 +86 | 52745 |
22100 5MA(22039.0)
|
19:24:38 | 680.0 | 690.0 | 675.0 | -5 | 20 | 1379 -25 | 102750 |
| 19:44:08 | 214.0 | 218.0 | 215.0 | -4 | 123 | 1056 +509 | 59895 |
22000 |
19:25:07 | 620.0 | 625.0 | 615.0 | 0 | 105 | 3894 -27 | 99750 |
| 19:17:13 | 251.0 | 259.0 | 252.0 | -6 | 36 | 233 +133 | 66745 |
21900 |
19:16:12 | 560.0 | 570.0 | 570.0 | 10 | 3 | 1087 -18 | 97500 |
| 19:45:19 | 299.0 | 305.0 | 299.0 | -6 | 46 | 432 +211 | 74095 |
21800 |
19:41:03 | 505.0 | 515.0 | 515.0 | 10 | 67 | 1287 +88 | 94750 |
| 19:30:58 | 347.0 | 355.0 | 348.0 | -2 | 267 | 250 +171 | 81545 |
21700 |
19:34:28 | 457.0 | 461.0 | 468.0 | 18 | 64 | 1624 -40 | 92400 |
| 19:46:13 | 401.0 | 409.0 | 405.0 | 1 | 37 | 322 +269 | 89250 |
21600 |
19:21:48 | 408.0 | 415.0 | 413.0 | 7 | 33 | 1705 -163 | 89505 |
| 18:11:03 | 459.0 | 468.0 | 450.0 | -13 | 12 | 145 +79 | 91500 |
21500 |
19:51:33 | 366.0 | 374.0 | 370.0 | 6 | 61 | 3462 -89 | 82355 |
| 19:51:33 | 520.0 | 530.0 | 525.0 | 0 | 8 | 61 +27 | 95250 |
21400 |
19:49:18 | 328.0 | 335.0 | 334.0 | 3 | 70 | 1909 +34 | 75555 |
| 18:35:54 | 585.0 | 600.0 | 585.0 | -5 | 6 | 42 +22 | 98250 |
21300 |
19:50:20 | 293.0 | 301.0 | 300.0 | 10 | 72 | 1476 +441 | 68855 |
| 15:12:03 | 655.0 | 665.0 | 670.0 | 10 | 5 | 71 +54 | 102500 |
21200 |
18:55:23 | 261.0 | 269.0 | 272.0 | 13 | 54 | 1353 -1356 | 62455 |
| 15:48:59 | 725.0 | 740.0 | 705.0 | -25 | 7 | 16 +10 | 104250 |
21100 |
19:44:10 | 235.0 | 239.0 | 238.0 | 8 | 66 | 489 +62 | 55755 |
| 19:25:35 | 795.0 | 815.0 | 805.0 | 5 | 7 | 32 +11 | 109250 |
21000 |
19:39:46 | 210.0 | 216.0 | 217.0 | 8 | 172 | 2119 -366 | 49705 |
| - | - | - | - | - | - | 3 +3 | - |
20900 |
19:25:57 | 185.0 | 190.0 | 186.0 | 6 | 34 | 3424 +42 | 44300 |
| 15:06:45 | 950.0 | 970.0 | 980.0 | 20 | 2 | 6 +4 | 118000 |
20800 |
19:49:32 | 165.0 | 170.0 | 167.0 | 3 | 172 | 1084 +322 | 43350 |
| 18:35:02 | 1030.0 | 1060.0 | 1040.0 | 0 | 3 | 4 +0 | 121000 |
20700 |
19:38:30 | 148.0 | 154.0 | 154.0 | 10 | 45 | 2426 +1933 | 42700 |
| - | - | - | - | - | - | 1 -1 | - |
20600 |
19:06:38 | 131.0 | 134.0 | 134.0 | 5 | 35 | 969 +56 | 41700 |
| - | - | - | - | - | - | 2 +0 | - |
20500 |
19:49:32 | 115.0 | 120.0 | 118.0 | 5 | 140 | 2034 +480 | 40900 |
| - | - | - | - | - | - | 2 +2 | - |
20400 |
19:47:27 | 104.0 | 108.0 | 107.0 | 5 | 52 | 1183 +430 | 40350 |
| - | - | - | - | - | - | 3 +3 | - |
20300 |
19:24:32 | 93.0 | 96.0 | 95.0 | 4 | 91 | 428 +11 | 39750 |
| - | - | - | - | - | - | 1 +1 | - |
20200 |
19:51:37 | 83.0 | 86.0 | 86.0 | 5 | 35 | 372 +83 | 39300 |
| - | - | - | - | - | - | 0 +0 | - |
20100 |
19:11:47 | 75.0 | 78.0 | 77.0 | 6 | 31 | 638 +102 | 38850 |
| - | - | - | - | - | - | 3 +0 | - |
20000 |
19:38:28 | 66.0 | 70.0 | 70.0 | 7 | 347 | 1639 +69 | 38500 |
| - | - | - | - | - | - | 0 +0 | - |
19900 |
19:18:01 | 59.0 | 61.0 | 59.0 | 1 | 22 | 305 +41 | 37950 |
| - | - | - | - | - | - | 0 +0 | - |
19800 |
19:29:59 | 52.0 | 56.0 | 55.0 | 4 | 41 | 389 -47 | 37750 |
| - | - | - | - | - | - | 0 +0 | - |
19700 |
19:49:03 | 47.5 | 50.0 | 49.0 | 3 | 32 | 187 +49 | 37450 |
| - | - | - | - | - | - | 0 +0 | - |
19600 |
18:48:27 | 41.5 | 45.0 | 41.0 | 1 | 13 | 538 -38 | 37050 |
| - | - | - | - | - | - | 0 +0 | - |
19500 |
18:53:24 | 38.0 | 40.0 | 38.0 | 1 | 68 | 203 -27 | 36900 |
| - | - | - | - | - | - | 0 +0 | - |
19400 |
18:47:26 | 33.5 | 36.0 | 34.5 | 2 | 30 | 148 +103 | 36725 |
| - | - | - | - | - | - | 1 +0 | - |
19300 |
18:44:03 | 30.0 | 32.0 | 29.5 | 2 | 6 | 82 +13 | 36475 |
| - | - | - | - | - | - | 0 +0 | - |
19200 |
18:10:59 | 26.5 | 29.0 | 29.0 | 4 | 39 | 149 +3 | 36450 |
| - | - | - | - | - | - | 0 +0 | - |
19100 |
19:45:14 | 23.5 | 26.0 | 28.0 | 5 | 40 | 437 +8 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
19000 |
19:49:03 | 21.0 | 23.0 | 22.5 | 1 | 47 | 2884 +375 | 36125 |
| - | - | - | - | - | - | 0 +0 | - |
18900 |
19:48:26 | 19.0 | 21.5 | 21.0 | 2 | 38 | 84 +14 | 36050 |
| - | - | - | - | - | - | 0 +0 | - |
18800 |
18:44:03 | 17.0 | 18.5 | 18.0 | 1 | 6 | 141 +81 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
18700 |
17:45:48 | 8.9 | 23.0 | 16.0 | 2 | 7 | 704 +142 | 35800 |
| - | - | - | - | - | - | 56 +0 | - |
18600 |
18:04:36 | 13.5 | 16.0 | 14.5 | 2 | 38 | 1380 +388 | 35725 |
