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: 28016.0(+205.0)

大盤20日均線: 26032.9(+16.5)

大盤5日均線: 27695.3(+70.9)

資料時間: 2025/12/05 13:45:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP13800

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 2025-12-05
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
10:44:08 0.1 0.3 0.2 0 3 335 +0 35010

32600

- - - - - - 0 +0 -
12:55:49 0.1 0.3 0.2 0 1 56 +0 35010

32500

- - - - - - 0 +0 -
12:23:15 0.1 116.0 0.2 0 1 24 +0 35010

32400

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

32300

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

32200

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

32100

- - - - - - 0 +0 -
09:35:19 0.1 29.5 0.6 0 3 335 +0 35030

32000

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

31900

- - - - - - 0 +0 -
13:00:21 0.2 111.0 0.2 0 1 59 +0 35010

31800

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

31700

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

31600

- - - - - - 0 +0 -
11:23:40 0.1 116.0 1.0 0 4 74 +0 35050

31500

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

31400

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

31300

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

31200

- - - - - - 0 +0 -
12:46:34 0.1 3.0 0.6 0 16 41 +0 35030

31100

- - - - - - 0 +0 -
10:07:53 0.5 6.0 3.4 1 4 153 +0 35170

31000

- - - - - - 1 +0 -
09:38:13 0.1 116.0 1.1 0 2 106 +0 35055

30900

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

30800

- - - - - - 2 +0 -
08:55:46 0.1 1.9 1.6 0 3 66 +0 35080

30700

- - - - - - 0 +0 -
08:52:13 0.1 2.2 2.0 0 5 778 +0 35100

30600

- - - - - - 613 +0 -
12:52:53 0.1 1.6 1.5 -1 137 545 +0 35075

30500

- - - - - - 0 +0 -
12:53:32 1.0 40.0 1.7 -1 102 517 +0 35085

30400

- - - - - - 129 +0 -
12:23:49 1.0 1.6 1.5 -1 420 504 +0 35075

30300

- - - - - - 0 +0 -
12:06:19 0.3 101.0 1.3 -2 512 1003 +0 35065

30200

- - - - - - 0 +0 -
12:06:11 1.0 26.5 1.6 -2 410 1005 +0 35080

30100

- - - - - - 1 +0 -
13:44:52 2.1 2.2 2.2 -2 1807 2431 +0 35110

30000

- - - - - - 4 +0 -
12:57:52 2.6 40.5 2.6 -2 25 351 +0 35130

29900

- - - - - - 0 +0 -
12:56:22 2.6 119.0 3.5 -2 310 697 +0 35175

29800

- - - - - - 5 +0 -
12:42:27 3.6 34.5 3.7 -3 61 364 +0 35185

29700

13:39:46 1670.0 1700.0 1700.0 -210 10 0 +0 154000
13:43:14 3.6 20.0 7.5 0 44 199 +0 35375

29600

13:30:00 1570.0 1600.0 1630.0 -180 10 1 +0 150500
13:44:55 7.4 12.0 8.1 -1 271 1409 +0 35405

29500

02:07:19 1460.0 1510.0 1740.0 30 1 3 +0 156000
13:24:02 0.8 12.0 9.5 -3 161 546 +0 35475

29400

13:44:49 1380.0 1410.0 1400.0 -210 9 1 +0 139000
13:40:55 15.0 23.0 15.0 0 113 770 +0 35750

29300

13:30:27 1300.0 1310.0 1330.0 -190 7 1 +0 135500
13:44:14 19.5 20.0 20.0 -1 219 674 +0 36000

29200

- - - - - - 4 +0 -
13:44:55 20.0 28.5 28.5 2 96 468 +0 36425

29100

- - - - - - 1 +0 -
13:44:39 35.0 37.0 35.0 0 686 1865 +0 36750

29000

13:44:32 1010.0 1030.0 1030.0 -200 15 18 +0 120500
13:44:51 45.0 48.0 47.5 3 508 386 +0 37375

28900

13:34:11 920.0 945.0 950.0 -190 25 3 +0 116500
13:44:01 58.0 60.0 59.0 5 757 774 +0 37950

28800

13:41:50 835.0 860.0 860.0 -200 46 21 +0 112000
13:44:54 78.0 100.0 79.0 11 709 755 +0 38950

28700

13:40:33 750.0 775.0 780.0 -190 42 23 +0 108000
13:44:57 99.0 101.0 100.0 12 484 1475 +0 43045

28600

13:28:28 670.0 695.0 720.0 -165 7 16 +0 105000
13:44:49 73.0 155.0 113.0 17 195 65 +0 46195

28550

- - - - - - 0 +0 -
13:44:40 125.0 128.0 126.0 16 951 1663 +0 49345

28500

13:27:49 600.0 625.0 650.0 -160 10 45 +0 101500
13:44:17 38.0 231.0 140.0 20 76 29 +0 52545

28450

12:59:20 565.0 590.0 630.0 -140 4 0 +0 100500
13:44:40 155.0 179.0 158.0 25 424 1027 +0 55945

28400

13:25:02 467.0 590.0 580.0 -155 11 61 +0 98000
13:30:08 169.0 246.0 168.0 26 100 129 +0 58945

28350

10:53:07 493.0 630.0 620.0 -80 1 0 +0 100000
13:44:49 190.0 197.0 196.0 33 410 1039 +0 62845

28300

13:17:01 405.0 499.0 515.0 -150 95 62 +0 94750
13:44:33 209.0 222.0 215.0 40 51 48 +0 66295

28250

- - - - - - 0 +0 -
13:44:54 233.0 246.0 241.0 42 608 941 +0 70095

28200

13:40:09 390.0 440.0 431.0 -174 83 63 +0 90550
13:13:48 218.0 373.0 245.0 28 145 23 +0 72795

28150

13:41:46 307.0 449.0 405.0 -160 8 3 +0 89250
13:44:49 287.0 289.0 288.0 48 380 681 +0 77445

28100

13:44:49 281.0 413.0 373.0 -167 74 74 +0 87650
13:34:09 266.0 422.0 308.0 49 24 19 +0 80945

28050

13:43:15 258.0 395.0 356.0 -154 19 4 +0 86800
13:44:43 334.0 345.0 340.0 58 1329 1911 +0 85045

28000

13:44:32 288.0 335.0 330.0 -150 265 370 +0 85500
13:44:47 324.0 434.0 367.0 64 750 50 +0 87350

27950

13:43:00 214.0 347.0 307.0 -151 16 2 +0 82805
13:44:33 356.0 438.0 396.0 64 401 1175 +0 88800

27900

13:44:32 187.0 330.0 288.0 -145 231 124 +0 79355
13:41:51 389.0 520.0 424.0 66 145 77 +0 90200

27850

13:17:56 175.0 307.0 290.0 -119 80 20 +0 76955
13:43:31 433.0 478.0 458.0 72 728 632 +0 91900

27800

13:44:34 246.0 255.0 250.0 -138 712 312 +0 72455
13:38:07 446.0 498.0 480.0 66 148 86 +0 93000

27750

13:35:08 198.0 276.0 237.0 -129 132 55 +0 69305
13:44:44 515.0 550.0 530.0 81 230 733 +0 95500

27700

5MA(27695.3)
13:43:42 201.0 221.0 221.0 -125 409 630 +0 66005
13:40:48 550.0 660.0 555.0 80 55 28 +0 96750

27650

13:27:05 108.0 245.0 221.0 -101 70 35 +0 63505
13:40:17 580.0 610.0 590.0 85 113 578 +0 98500

27600

13:43:04 147.0 193.0 192.0 -116 512 386 +0 59555
13:05:01 555.0 695.0 595.0 55 16 11 +0 98750

27550

13:27:48 79.0 219.0 191.0 -100 56 36 +0 57005
13:44:26 665.0 685.0 670.0 95 224 690 +0 102500

27500

13:44:26 151.0 165.0 165.0 -109 776 854 +0 53205
22:45:02 705.0 725.0 585.0 -20 4 0 +0 98250

27450

13:36:45 110.0 267.0 156.0 -102 107 34 +0 50255
13:36:55 745.0 765.0 740.0 105 113 890 +0 106000

27400

13:44:44 51.0 144.0 142.0 -98 446 618 +0 47055
12:43:30 785.0 805.0 750.0 75 4 6 +0 106500

27350

13:17:01 65.0 200.0 145.0 -84 82 30 +0 44705
12:58:41 825.0 850.0 800.0 85 15 1078 +0 109000

27300

13:42:57 110.0 145.0 124.0 -92 304 281 +0 41200
- - - - - - 0 +0 -

27250

13:22:10 46.5 132.0 125.0 -75 42 24 +0 41250
13:44:37 910.0 930.0 915.0 125 25 1096 +0 114750

27200

13:44:07 18.0 110.0 107.0 -84 428 711 +0 40350
- - - - - - 0 +0 -

27150

13:36:50 19.5 100.0 100.0 -80 42 13 +0 40000
13:31:05 995.0 1020.0 990.0 125 14 957 +0 118500

27100

13:42:43 18.5 92.0 92.0 -73 228 412 +0 39600
- - - - - - 0 +0 -

27050

13:39:16 21.0 101.0 86.0 -73 26 15 +0 39300
13:37:14 1080.0 1110.0 1090.0 150 69 586 +0 123500

27000

13:44:49 78.0 80.0 79.0 -71 1544 1444 +0 38950
- - - - - - 0 +0 -

26950

13:42:27 21.0 174.0 74.0 -70 82 29 +0 38700
13:36:48 1170.0 1200.0 1160.0 130 25 291 +0 127000

26900

13:40:35 15.5 70.0 70.0 -60 343 720 +0 38500
- - - - - - 0 +0 -

26850

13:44:51 29.5 105.0 64.0 -60 29 24 +0 38200
13:00:09 1260.0 1290.0 1210.0 100 29 219 +0 129500

26800

13:44:25 58.0 59.0 59.0 -57 374 730 +0 37950
- - - - - - 0 +0 -

26750

13:44:42 16.0 96.0 55.0 -55 130 54 +0 37750
13:44:54 1350.0 1380.0 1370.0 170 28 283 +0 137500

26700

13:43:31 22.0 52.0 51.0 -49 366 1021 +0 37550
13:44:34 1440.0 1470.0 1450.0 160 9 289 +0 141500

26600

13:44:19 30.0 84.0 45.0 -46 741 1007 +0 37250
13:00:30 1540.0 1570.0 1470.0 90 9 245 +0 142500

26500

13:44:34 38.5 41.5 39.0 -42 1290 1977 +0 36950
12:45:31 1620.0 1660.0 1600.0 130 3 92 +0 149000

26400

13:44:49 9.3 35.0 33.0 -38 643 596 +0 36650
- - - - - - 61 +0 -

26300

13:44:38 25.0 30.5 30.0 -33 272 658 +0 36500
12:45:34 1830.0 1930.0 1800.0 150 7 105 +0 159000

26200

13:44:39 24.5 32.0 26.5 -28 200 618 +0 36325
- - - - - - 21 +0 -

26100

20MA(26032.9)
13:42:42 15.0 30.0 24.0 -26 166 876 +0 36200
12:46:28 2010.0 2050.0 2000.0 160 2 62 +0 169000

26000

13:44:27 21.0 24.0 21.0 -23 1042 1990 +0 36050
- - - - - - 16 +0 -

25900

13:43:49 17.5 19.0 19.5 -19 75 416 +0 35975
- - - - - - 92 +0 -

25800

13:38:34 16.0 20.5 15.5 -18 393 910 +0 35775
- - - - - - 27 +0 -

25700

13:44:14 15.0 15.5 15.5 -14 188 366 +0 35775
- - - - - - 44 +0 -

25600

13:22:00 10.0 15.0 15.0 -11 142 475 +0 35750
- - - - - - 12 +0 -

25500

13:42:07 7.3 14.0 11.5 -13 284 856 +0 35575
- - - - - - 39 +0 -

25400

13:44:24 10.0 111.0 12.0 -10 74 734 +0 35600
- - - - - - 2 +0 -

25300

13:36:22 10.0 122.0 11.0 -8 130 584 +0 35550
- - - - - - 27 +0 -

25200

13:40:25 9.0 110.0 9.7 -9 59 518 +0 35485
- - - - - - 3 +0 -

25100

13:18:29 7.8 9.5 10.5 -6 35 452 +0 35525
- - - - - - 20 +0 -

25000

13:41:20 8.2 9.9 9.0 -5 511 1488 +0 35450
- - - - - - 1 +0 -

24900

13:30:12 6.5 7.7 8.0 -4 23 343 +0 35400
- - - - - - 15 +0 -

24800

13:44:24 6.8 9.1 7.0 -5 331 688 +0 35350
- - - - - - 0 +0 -

24700

12:32:13 6.0 9.5 6.2 -4 546 329 +0 35310
- - - - - - 24 +0 -

24600

13:35:30 5.0 12.0 6.0 -3 553 1200 +0 35300
- - - - - - 0 +0 -

24500

13:38:03 5.4 7.2 5.6 -3 331 851 +0 35280
- - - - - - 20 +0 -

24400

13:36:02 4.3 75.0 6.8 -1 26 544 +0 35340
- - - - - - 0 +0 -

24300

13:18:29 4.2 6.5 4.1 -4 22 440 +0 35205
- - - - - - 6 +0 -

24200

12:57:55 3.8 7.0 4.7 -2 72 760 +0 35235
- - - - - - 1 +0 -

24100

13:18:50 4.2 104.0 4.4 -2 34 481 +0 35220
- - - - - - 9 +0 -

24000

13:39:17 4.0 13.0 4.1 -1 209 1135 +0 35205
- - - - - - 0 +0 -

23900

12:31:59 0.2 103.0 3.4 -2 22 242 +0 35170
- - - - - - 3 +0 -

23800

09:25:51 0.2 102.0 3.0 -2 63 198 +0 35150
- - - - - - 0 +0 -

23700

11:32:52 2.7 4.0 3.9 -1 6 277 +0 35195
- - - - - - 2 +0 -

23600

12:40:56 2.6 3.0 3.0 -1 8 405 +0 35150
- - - - - - 0 +0 -

23500

12:32:14 0.2 11.0 2.5 -1 11 461 +0 35125
- - - - - - 16 +0 -

23400

13:42:01 1.8 2.8 2.5 -1 125 330 +0 35125
- - - - - - 1 +0 -

23300

- - - - - - 184 +0 -
- - - - - - 13 +0 -

23200

10:48:11 0.2 66.0 2.5 -1 7 185 +0 35125
- - - - - - 0 +0 -

23100

- - - - - - 199 +0 -
- - - - - - 12 +0 -

23000

12:51:13 1.8 8.0 1.8 -1 90 618 +0 35090
- - - - - - 1 +0 -

22900

13:00:48 0.3 101.0 1.8 -1 5 139 +0 35090
- - - - - - 6 +0 -

22800

12:51:37 0.2 116.0 1.5 -1 4 70 +0 35075
- - - - - - 2 +0 -

22700

12:57:55 0.1 101.0 1.5 -1 4 28 +0 35075
- - - - - - 4 +0 -

22600

13:21:13 1.4 33.0 1.5 -1 25 99 +0 35075
- - - - - - 2 +0 -

22500

13:38:12 0.1 40.5 1.8 0 8 136 +0 35090
- - - - - - 5 +0 -

22400

09:13:15 0.8 1.5 2.0 0 1 180 +0 35100
- - - - - - 0 +0 -

22300

10:55:52 0.1 1.5 1.7 0 1 156 +0 35085
- - - - - - 12 +0 -

22200

10:26:48 0.1 2.0 1.6 0 1 133 +0 35080
- - - - - - 0 +0 -

22100

10:04:32 0.1 100.0 1.8 0 6 50 +0 35090
- - - - - - 5 +0 -

22000

12:14:41 1.0 100.0 1.2 0 38 1345 +0 35060
- - - - - - 0 +0 -

21900

11:10:10 0.2 5.8 1.3 0 10 490 +0 35065
- - - - - - 42 +0 -

21800

08:52:33 0.1 100.0 1.6 0 2 817 +0 35080
- - - - - - 0 +0 -

21700

18:03:46 0.1 100.0 1.8 0 1 926 +0 35090
- - - - - - 61 +0 -

21600

09:50:30 0.1 100.0 1.2 0 4 1141 +0 35060
- - - - - - 51 +0 -

21400

10:03:55 0.1 100.0 0.9 0 1 616 +0 35045
- - - - - - 10 +0 -

21200

09:07:06 0.3 100.0 0.9 0 2 568 +0 35045
- - - - - - 14 +0 -

21000

13:04:57 0.5 30.0 1.0 0 72 885 +0 35050
- - - - - - 7 +0 -

20800

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

20600

12:34:03 0.6 111.0 0.5 0 4 780 +0 35025
- - - - - - 0 +0 -

20400

12:49:28 0.1 100.0 0.6 0 1 685 +0 35030
- - - - - - 19 +0 -

20200

10:12:42 0.5 111.0 0.6 0 4 345 +0 35030
- - - - - - 7 +0 -

20000

13:36:53 0.4 4.6 0.6 0 526 1939 +0 35030
- - - - - - 2 +0 -

19800

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

19600

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

19400

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

19200

20:27:27 0.1 79.0 1.0 0 1 237 +0 35050
- - - - - - 14 +0 -

19000

18:34:56 0.1 4.6 0.6 0 1 586 +0 35030
- - - - - - 0 +0 -

18800

12:46:07 0.1 116.0 0.4 0 27 245 +0 35020
- - - - - - 0 +0 -

18600

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

18400

20:26:49 0.1 1.0 1.0 0 1 216 +0 35050
- - - - - - 2 +0 -

18200

20:26:05 0.2 1.0 1.0 0 1 126 +0 35050
- - - - - - 7 +0 -

18000

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

17800

20:25:48 0.1 1.0 1.0 0 1 134 +0 35050
- - - - - - 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

09:09:20 0.0 2.0 0.7 0 10 475 +0 35035
- - - - - - 0 +0 -

14800

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

14600

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

14400

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

14200

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

14000

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

13800

12:47:04 0.0 0.8 0.7 0 3 2487 +0 35035