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： 28504.5（+132.5）
期貨指數： 28691.0（+160.0）
大盤20日均線： 27932.2（+6.7）
大盤5日均線： 28206.6（+26.5）
資料時間： 2025/12/26 11:25:07
今日未平倉量將於16:30前更新，目前資料為昨日資料
| 買權 Call | 2025-12-26 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 | 2.1 | 2.5 | 3.0 | 0 | 2 | 175 +0 | 35150 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +0 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 146 +0 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 11:18:53 | 3.3 | 3.5 | 3.4 | 0 | 10 | 51 +0 | 35170 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 18 +0 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 35 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:54:06 | 4.9 | 5.4 | 4.7 | 0 | 1 | 30 +0 | 35235 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 08:57:39 | 5.5 | 5.9 | 5.8 | 0 | 6 | 107 +0 | 35290 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 10:54:26 | 5.9 | 6.4 | 5.7 | 0 | 12 | 77 +0 | 35285 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 03:08:00 | 6.7 | 7.3 | 5.0 | -2 | 2 | 70 +0 | 35250 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 10:58:37 | 7.5 | 8.3 | 7.0 | -1 | 42 | 186 +0 | 35350 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 10:40:40 | 8.7 | 9.4 | 8.5 | 0 | 4 | 88 +0 | 35425 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:51:47 | 10.0 | 11.0 | 9.3 | 0 | 103 | 169 +0 | 35465 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 11:18:53 | 12.0 | 13.0 | 12.0 | 0 | 53 | 42 +0 | 35600 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 10:48:20 | 14.0 | 15.0 | 12.5 | -1 | 81 | 161 +0 | 35625 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:11:00 | 16.5 | 17.0 | 17.0 | 1 | 10 | 153 +0 | 35850 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:23:29 | 19.0 | 20.5 | 20.0 | 2 | 27 | 190 +0 | 36000 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 11:23:58 | 23.0 | 24.0 | 24.0 | 2 | 196 | 417 +0 | 36200 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 11:18:53 | 28.0 | 29.5 | 27.5 | 5 | 156 | 265 +0 | 36375 |
30400 |
10:54:30 | 1720.0 | 1750.0 | 1780.0 | -180 | 8 | 1 +0 | 158000 |
| 11:18:53 | 33.5 | 35.0 | 33.0 | 6 | 57 | 179 +0 | 36650 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 11:08:21 | 40.5 | 42.5 | 36.5 | 1 | 37 | 236 +0 | 36825 |
30200 |
09:55:54 | 1530.0 | 1570.0 | 1670.0 | -100 | 1 | 21 +0 | 152500 |
| 11:18:53 | 48.5 | 51.0 | 47.5 | 7 | 21 | 155 +0 | 37375 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 11:23:28 | 58.0 | 60.0 | 59.0 | 10 | 583 | 1988 +0 | 37950 |
30000 |
- | - | - | - | - | - | 6 +0 | - |
| 10:11:43 | 71.0 | 74.0 | 63.0 | 6 | 60 | 404 +0 | 38150 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 11:23:14 | 87.0 | 89.0 | 86.0 | 19 | 197 | 1063 +0 | 39300 |
29800 |
- | - | - | - | - | - | 2 +0 | - |
| 11:24:59 | 103.0 | 105.0 | 103.0 | 20 | 138 | 713 +0 | 40150 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:23:28 | 122.0 | 125.0 | 124.0 | 26 | 702 | 1062 +0 | 41200 |
29600 |
10:51:32 | 1010.0 | 1050.0 | 1080.0 | -150 | 4 | 9 +0 | 123000 |
| 11:23:35 | 145.0 | 148.0 | 147.0 | 30 | 307 | 1299 +0 | 42350 |
29500 |
11:22:30 | 945.0 | 965.0 | 955.0 | -195 | 18 | 2 +0 | 116750 |
| 11:23:58 | 169.0 | 173.0 | 172.0 | 36 | 195 | 454 +0 | 43600 |
29400 |
11:22:29 | 875.0 | 895.0 | 885.0 | -185 | 17 | 4 +0 | 113250 |
| 11:23:54 | 200.0 | 202.0 | 200.0 | 41 | 174 | 978 +0 | 45000 |
29300 |
11:23:28 | 800.0 | 825.0 | 805.0 | -185 | 6 | 18 +0 | 109250 |
| 11:24:45 | 233.0 | 236.0 | 232.0 | 45 | 229 | 869 +0 | 46600 |
29200 |
11:18:19 | 735.0 | 745.0 | 760.0 | -160 | 4 | 13 +0 | 107000 |
| 11:23:47 | 269.0 | 273.0 | 274.0 | 57 | 160 | 752 +0 | 52925 |
29100 |
- | - | - | - | - | - | 17 +0 | - |
| 11:24:49 | 310.0 | 313.0 | 308.0 | 57 | 622 | 1774 +0 | 59625 |
29000 |
11:24:01 | 615.0 | 625.0 | 620.0 | -160 | 69 | 49 +0 | 100000 |
| 11:22:28 | 355.0 | 356.0 | 350.0 | 63 | 225 | 604 +0 | 66725 |
28900 |
10:05:50 | 560.0 | 570.0 | 630.0 | -90 | 12 | 26 +0 | 100500 |
| 11:23:48 | 403.0 | 406.0 | 405.0 | 82 | 162 | 635 +0 | 74475 |
28800 |
11:18:06 | 510.0 | 515.0 | 525.0 | -135 | 35 | 70 +0 | 95250 |
| 11:22:45 | 455.0 | 458.0 | 455.0 | 88 | 239 | 602 +0 | 81975 |
28700 |
11:23:43 | 463.0 | 467.0 | 461.0 | -144 | 144 | 48 +0 | 92050 |
| 11:22:28 | 510.0 | 515.0 | 505.0 | 85 | 338 | 687 +0 | 89475 |
28600 |
11:24:05 | 419.0 | 422.0 | 422.0 | -128 | 633 | 96 +0 | 90100 |
| 11:23:29 | 565.0 | 575.0 | 575.0 | 105 | 535 | 764 +0 | 97750 |
28500 |
11:24:18 | 378.0 | 381.0 | 381.0 | -124 | 243 | 348 +0 | 87825 |
| 11:22:28 | 630.0 | 640.0 | 625.0 | 100 | 82 | 534 +0 | 100250 |
28400 |
11:24:02 | 340.0 | 344.0 | 342.0 | -114 | 98 | 136 +0 | 80875 |
| 11:24:08 | 695.0 | 705.0 | 700.0 | 110 | 112 | 550 +0 | 104000 |
28300 5MA(28206.6)
|
11:24:52 | 306.0 | 309.0 | 310.0 | -104 | 438 | 166 +0 | 74275 |
| 11:23:55 | 760.0 | 775.0 | 765.0 | 120 | 53 | 928 +0 | 107250 |
28200 |
11:23:50 | 275.0 | 278.0 | 276.0 | -101 | 248 | 321 +0 | 67575 |
| 10:54:03 | 830.0 | 845.0 | 795.0 | 85 | 53 | 895 +0 | 108750 |
28100 |
11:17:03 | 246.0 | 249.0 | 251.0 | -92 | 174 | 246 +0 | 61325 |
| 11:22:17 | 905.0 | 915.0 | 900.0 | 120 | 140 | 1018 +0 | 114000 |
28000 20MA(27932.2)
|
11:25:00 | 222.0 | 225.0 | 223.0 | -89 | 315 | 623 +0 | 54925 |
| 11:23:29 | 980.0 | 1000.0 | 990.0 | 145 | 14 | 476 +0 | 118500 |
27900 |
11:19:53 | 198.0 | 200.0 | 206.0 | -76 | 200 | 204 +0 | 49075 |
| 10:49:50 | 1060.0 | 1080.0 | 1010.0 | 85 | 29 | 412 +0 | 119500 |
27800 |
11:23:53 | 176.0 | 180.0 | 177.0 | -73 | 97 | 329 +0 | 43850 |
| 11:03:05 | 1130.0 | 1170.0 | 1100.0 | 105 | 5 | 331 +0 | 124000 |
27700 |
11:15:56 | 157.0 | 161.0 | 162.0 | -71 | 153 | 179 +0 | 43100 |
| 10:53:22 | 1220.0 | 1250.0 | 1190.0 | 120 | 34 | 459 +0 | 128500 |
27600 |
11:24:34 | 140.0 | 144.0 | 143.0 | -61 | 102 | 887 +0 | 42150 |
| 11:22:28 | 1300.0 | 1330.0 | 1300.0 | 150 | 13 | 435 +0 | 134000 |
27500 |
11:22:00 | 124.0 | 127.0 | 127.0 | -59 | 403 | 886 +0 | 41350 |
| 09:00:00 | 1390.0 | 1420.0 | 1360.0 | 130 | 1 | 196 +0 | 137000 |
27400 |
11:24:03 | 111.0 | 114.0 | 114.0 | -51 | 207 | 603 +0 | 40700 |
| 10:09:42 | 1470.0 | 1510.0 | 1410.0 | 90 | 1 | 93 +0 | 139500 |
27300 |
11:17:50 | 99.0 | 101.0 | 101.0 | -50 | 153 | 409 +0 | 40050 |
| 10:20:21 | 1560.0 | 1600.0 | 1480.0 | 80 | 2 | 61 +0 | 143000 |
27200 |
11:22:28 | 88.0 | 91.0 | 90.0 | -45 | 152 | 471 +0 | 39500 |
| - | - | - | - | - | - | 44 +0 | - |
27100 |
11:23:10 | 78.0 | 81.0 | 78.0 | -42 | 165 | 348 +0 | 38900 |
| 11:22:28 | 1750.0 | 1780.0 | 1740.0 | 170 | 2 | 26 +0 | 156000 |
27000 |
11:23:11 | 69.0 | 71.0 | 68.0 | -41 | 866 | 1435 +0 | 38400 |
| 15:10:29 | 1830.0 | 1870.0 | 1650.0 | -10 | 1 | 29 +0 | 151500 |
26900 |
11:18:28 | 62.0 | 64.0 | 65.0 | -33 | 147 | 489 +0 | 38250 |
| 21:14:59 | 1920.0 | 1970.0 | 1760.0 | 10 | 1 | 25 +0 | 157000 |
26800 |
11:25:01 | 55.0 | 57.0 | 57.0 | -32 | 436 | 652 +0 | 37850 |
| 11:10:00 | 2020.0 | 2060.0 | 1990.0 | 150 | 2 | 18 +0 | 168500 |
26700 |
11:22:55 | 47.5 | 52.0 | 46.5 | -34 | 461 | 690 +0 | 37325 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
11:18:53 | 42.5 | 45.0 | 44.0 | -29 | 73 | 1093 +0 | 37200 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
11:22:31 | 37.0 | 41.0 | 39.0 | -26 | 359 | 1319 +0 | 36950 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
11:24:42 | 33.0 | 37.5 | 37.5 | -22 | 103 | 1409 +0 | 36875 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
11:21:08 | 29.5 | 33.5 | 30.5 | -22 | 75 | 413 +0 | 36525 |
| 11:14:38 | 2490.0 | 2530.0 | 2490.0 | 180 | 3 | 5 +0 | 193500 |
26200 |
11:23:36 | 26.5 | 30.5 | 26.0 | -19 | 46 | 500 +0 | 36300 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
11:22:13 | 25.0 | 27.0 | 27.0 | -16 | 30 | 364 +0 | 36350 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
11:21:57 | 22.0 | 23.5 | 23.0 | -16 | 214 | 1340 +0 | 36150 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
11:17:03 | 18.5 | 22.0 | 21.0 | -16 | 15 | 320 +0 | 36050 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
11:24:03 | 17.0 | 20.0 | 18.5 | -12 | 71 | 395 +0 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
11:24:03 | 15.5 | 19.0 | 18.5 | -10 | 51 | 516 +0 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
10:58:38 | 14.5 | 17.5 | 15.0 | -11 | 57 | 224 +0 | 35750 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
11:23:12 | 14.0 | 15.0 | 14.5 | -10 | 57 | 399 +0 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
11:00:45 | 11.0 | 15.5 | 15.0 | -5 | 74 | 710 +0 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
11:20:41 | 12.5 | 14.0 | 12.5 | -7 | 28 | 240 +0 | 35625 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
11:22:44 | 10.0 | 11.5 | 10.0 | -9 | 14 | 124 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
10:47:54 | 10.0 | 12.5 | 11.0 | -8 | 5 | 87 +0 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
11:24:40 | 9.9 | 10.5 | 10.0 | -7 | 209 | 846 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
10:08:07 | 9.0 | 39.0 | 11.5 | -3 | 13 | 155 +0 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
10:31:57 | 6.3 | 11.5 | 8.8 | -5 | 3 | 122 +0 | 35440 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
09:36:17 | 6.5 | 10.5 | 10.5 | -3 | 2 | 55 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
11:08:47 | 7.0 | 8.6 | 7.7 | -5 | 11 | 65 +0 | 35385 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
10:12:03 | 7.4 | 7.9 | 8.5 | -3 | 23 | 156 +0 | 35425 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
10:55:41 | 7.1 | 7.6 | 7.6 | -2 | 37 | 132 +0 | 35380 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
10:37:34 | 6.6 | 7.0 | 7.3 | -2 | 16 | 95 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
02:55:31 | 6.3 | 6.8 | 8.0 | -1 | 1 | 55 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 309 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
10:32:41 | 4.5 | 5.8 | 6.4 | -1 | 172 | 899 +0 | 35320 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
10:07:43 | 5.3 | 5.8 | 5.8 | -1 | 170 | 406 +0 | 35290 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
11:11:24 | 5.1 | 5.3 | 5.0 | -2 | 113 | 174 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
11:04:05 | 4.6 | 5.0 | 5.0 | -1 | 2 | 33 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
01:57:30 | 4.6 | 5.0 | 6.1 | 0 | 3 | 196 +0 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
11:02:58 | 4.5 | 4.7 | 4.5 | -1 | 3 | 508 +0 | 35225 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
10:54:30 | 4.2 | 4.5 | 4.4 | -1 | 4 | 36 +0 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
11:06:20 | 3.9 | 4.3 | 4.0 | -1 | 10 | 68 +0 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
10:30:03 | 3.6 | 4.1 | 4.3 | 0 | 26 | 469 +0 | 35215 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
10:32:46 | 3.5 | 3.9 | 4.1 | 0 | 2 | 508 +0 | 35205 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
10:12:01 | 2.1 | 3.5 | 3.8 | -1 | 15 | 662 +0 | 35190 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
10:33:46 | 3.1 | 3.5 | 3.7 | -1 | 2 | 416 +0 | 35185 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
10:08:11 | 2.9 | 3.4 | 3.5 | 0 | 10 | 101 +0 | 35175 |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
10:36:41 | 2.9 | 3.3 | 3.3 | 0 | 2 | 72 +0 | 35165 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
21:25:18 | 2.7 | 3.1 | 4.1 | 0 | 1 | 32 +0 | 35205 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
11:17:09 | 2.6 | 3.0 | 2.8 | 0 | 10 | 134 +0 | 35140 |
| 10:17:46 | 6240.0 | 6310.0 | 6210.0 | 150 | 1 | 2 +0 | 379500 |
22400 |
11:02:47 | 2.6 | 3.0 | 2.6 | 0 | 324 | 1261 +0 | 35130 |
