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: 28372.0(+61.5)

期貨指數: 28522.0(+88.0)

大盤20日均線: 27884.6(+1416.8)

大盤5日均線: 27999.4(+169.4)

資料時間: 2025/12/24 20:44:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000
買權 Call 2025-12-24
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
19:31:04 2.0 2.9 2.1 0 1 175 +5 35105

32700

- - - - - - 0 +0 -
- - - - - - 230 +0 -

32600

- - - - - - 0 +0 -
- - - - - - 146 -1 -

32500

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

32400

- - - - - - 0 +0 -
- - - - - - 8 +0 -

32300

- - - - - - 0 +0 -
- - - - - - 42 +0 -

32200

- - - - - - 0 +0 -
- - - - - - 9 +0 -

32100

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

32000

- - - - - - 0 +0 -
- - - - - - 18 +3 -

31900

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

31800

- - - - - - 0 +0 -
- - - - - - 35 +2 -

31700

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

31600

- - - - - - 0 +0 -
16:08:56 5.3 6.1 5.9 0 3 107 +4 35295

31500

- - - - - - 0 +0 -
15:01:29 5.8 6.9 6.3 0 8 77 +11 35315

31400

- - - - - - 0 +0 -
- - - - - - 70 +0 -

31300

- - - - - - 0 +0 -
- - - - - - 186 +3 -

31200

- - - - - - 0 +0 -
- - - - - - 88 +1 -

31100

- - - - - - 0 +0 -
19:54:50 9.8 10.5 10.0 0 51 169 -3 35500

31000

- - - - - - 0 +0 -
19:21:38 11.0 13.0 11.0 -1 20 42 +2 35550

30900

- - - - - - 0 +0 -
20:32:12 13.0 15.0 14.5 1 42 161 +36 35725

30800

- - - - - - 0 +0 -
15:11:33 15.0 17.0 14.5 -1 2 153 +39 35725

30700

- - - - - - 0 +0 -
20:08:15 17.5 19.5 19.0 1 2 190 +21 35950

30600

- - - - - - 0 +0 -
19:21:38 20.5 23.0 21.0 0 6 417 +46 36050

30500

- - - - - - 0 +0 -
20:32:12 26.0 27.0 27.0 4 19 265 +54 36350

30400

- - - - - - 1 +0 -
20:29:56 29.5 33.0 31.5 4 30 179 -28 36575

30300

- - - - - - 1 +0 -
20:27:28 36.0 39.0 37.0 1 21 236 +13 36850

30200

- - - - - - 21 +1 -
20:09:06 43.5 46.0 42.0 1 2 155 +37 37100

30100

- - - - - - 0 +0 -
20:41:57 50.0 54.0 54.0 5 62 1988 +213 37700

30000

- - - - - - 6 -1 -
20:17:55 60.0 64.0 59.0 2 12 404 +107 37950

29900

- - - - - - 0 +0 -
20:31:49 72.0 76.0 73.0 6 41 1063 +38 38650

29800

- - - - - - 2 +1 -
20:31:23 86.0 91.0 89.0 6 21 713 -50 39450

29700

- - - - - - 0 +0 -
20:22:03 102.0 107.0 100.0 2 53 1062 +146 40000

29600

- - - - - - 9 +0 -
20:31:24 121.0 127.0 123.0 6 50 1299 +66 41150

29500

- - - - - - 2 +2 -
20:19:31 142.0 146.0 143.0 7 33 454 +21 42150

29400

- - - - - - 4 +4 -
20:40:09 165.0 173.0 170.0 11 23 978 +23 43500

29300

- - - - - - 18 +9 -
20:36:28 193.0 202.0 199.0 12 19 869 +42 44950

29200

- - - - - - 13 -4 -
20:40:59 225.0 233.0 230.0 13 38 752 +33 46500

29100

- - - - - - 17 +5 -
20:41:57 260.0 268.0 262.0 11 66 1774 +137 50700

29000

19:43:16 740.0 755.0 770.0 -10 5 49 +16 107500
20:21:49 300.0 303.0 304.0 17 18 604 +5 57800

28900

- - - - - - 26 +3 -
20:14:44 341.0 350.0 339.0 16 11 635 +19 64550

28800

19:54:50 620.0 630.0 640.0 -20 8 70 +6 101000
19:49:45 388.0 396.0 377.0 10 26 602 +79 71450

28700

20:39:35 565.0 580.0 570.0 -35 13 48 +18 97500
20:43:43 437.0 446.0 444.0 24 67 687 +6 79800

28600

20:31:37 515.0 525.0 520.0 -30 5 96 +40 95000
20:35:25 491.0 499.0 498.0 28 46 764 +30 87500

28500

18:55:22 470.0 478.0 490.0 -15 59 348 +112 93500
20:36:58 545.0 560.0 555.0 30 28 534 +36 95350

28400

18:22:25 428.0 437.0 455.0 -1 8 136 +49 91750
20:31:06 605.0 620.0 610.0 20 12 550 +1 99500

28300

20:40:07 390.0 396.0 397.0 -17 105 166 +42 85250
19:56:52 665.0 680.0 670.0 25 21 928 -8 102500

28200

20:27:59 351.0 360.0 356.0 -21 16 321 +31 78200
16:41:23 735.0 750.0 720.0 10 2 895 -43 105000

28100

18:05:36 318.0 326.0 342.0 -1 8 246 +36 72500
20:21:33 800.0 820.0 815.0 35 21 1018 -26 109750

28000

5MA(27999.4)
20:33:09 290.0 296.0 291.0 -21 53 623 +28 64950
19:54:41 870.0 890.0 870.0 25 1 476 -49 112500

27900

20MA(27884.6)
20:05:46 260.0 268.0 263.0 -19 18 204 +25 58550
19:33:46 945.0 970.0 925.0 0 20 412 +7 115250

27800

19:54:50 234.0 242.0 243.0 -7 16 329 +55 52550
- - - - - - 331 -9 -

27700

19:14:55 211.0 219.0 226.0 -7 19 179 +26 46700
16:23:19 1100.0 1130.0 1100.0 30 1 459 -12 124000

27600

20:36:28 191.0 196.0 194.0 -10 26 887 +70 44700
- - - - - - 435 -2 -

27500

20:20:49 173.0 175.0 172.0 -14 55 886 +28 43600
- - - - - - 196 -13 -

27400

20:27:34 153.0 157.0 156.0 -9 24 603 +99 42800
- - - - - - 93 -1 -

27300

20:21:13 138.0 142.0 139.0 -12 13 409 +12 41950
- - - - - - 61 -1 -

27200

20:35:54 125.0 129.0 127.0 -8 10 471 +20 41350
- - - - - - 44 +0 -

27100

16:29:21 111.0 118.0 119.0 -1 8 348 +12 40950
- - - - - - 26 -1 -

27000

20:42:28 101.0 103.0 101.0 -8 60 1435 +159 40050
15:10:29 1690.0 1730.0 1650.0 -10 1 29 -4 151500

26900

20:40:03 89.0 94.0 91.0 -7 41 489 +65 39550
- - - - - - 25 +0 -

26800

20:31:23 80.0 83.0 81.0 -8 24 652 +30 39050
- - - - - - 18 -1 -

26700

20:41:11 73.0 77.0 75.0 -6 20 690 +47 38750
- - - - - - 17 +0 -

26600

20:25:40 63.0 69.0 67.0 -6 6 1093 +19 38350
- - - - - - 17 -1 -

26500

20:06:51 57.0 62.0 59.0 -6 33 1319 +63 37950
- - - - - - 24 -3 -

26400

17:31:44 51.0 56.0 57.0 -3 25 1409 +10 37850
- - - - - - 4 +0 -

26300

19:58:09 49.0 51.0 49.0 -4 5 413 -1 37450
- - - - - - 5 +0 -

26200

20:39:14 42.0 44.5 43.0 -2 7 500 -53 37150
- - - - - - 1 +1 -

26100

18:28:17 39.0 41.0 39.5 -3 2 364 -14 36975
- - - - - - 1 +0 -

26000

20:32:47 35.5 36.0 36.0 -3 23 1340 +9 36800
- - - - - - 0 +0 -

25900

19:58:00 31.0 34.5 31.0 -6 3 320 -7 36550
- - - - - - 1 +0 -

25800

20:03:18 28.5 31.5 31.5 0 16 395 +9 36575
- - - - - - 0 +0 -

25700

20:36:11 25.5 29.0 26.5 -2 3 516 -31 36325
- - - - - - 0 +0 -

25600

15:09:55 23.0 25.5 28.0 1 1 224 -10 36400
- - - - - - 2 +0 -

25500

17:33:14 23.0 24.5 24.0 0 3 399 -19 36200
- - - - - - 0 +0 -

25400

19:55:40 20.0 22.5 22.5 2 15 710 -25 36125
- - - - - - 0 +0 -

25300

19:58:09 17.5 21.0 21.5 1 5 240 +16 36075
- - - - - - 1 +0 -

25200

17:05:17 16.5 20.0 16.5 -3 3 124 -2 35825
- - - - - - 0 +0 -

25100

- - - - - - 87 -7 -
- - - - - - 0 +0 -

25000

20:36:14 16.0 17.0 16.5 0 56 846 +60 35825
- - - - - - 0 +0 -

24900

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

24800

- - - - - - 122 -1 -
- - - - - - 0 +0 -

24700

- - - - - - 55 +2 -
- - - - - - 0 +0 -

24600

16:57:22 10.5 13.5 10.5 -2 4 65 +1 35525
- - - - - - 0 +0 -

24500

16:36:05 10.0 12.5 10.0 -2 2 156 -21 35500
- - - - - - 1 +0 -

24400

18:21:35 9.3 11.5 11.5 1 30 132 +81 35575
- - - - - - 0 +0 -

24300

18:21:54 8.8 11.0 10.5 0 11 95 +54 35525
- - - - - - 0 +0 -

24200

- - - - - - 55 +24 -
- - - - - - 0 +0 -

24100

- - - - - - 309 +0 -
- - - - - - 0 +0 -

24000

- - - - - - 899 +272 -
- - - - - - 0 +0 -

23900

- - - - - - 406 +252 -
- - - - - - 1 +0 -

23800

16:30:42 6.7 7.8 6.6 0 1 174 +24 35330
- - - - - - 0 +0 -

23700

- - - - - - 33 +0 -
- - - - - - 0 +0 -

23600

16:58:28 5.8 7.0 6.6 0 1 196 -3 35330
- - - - - - 0 +0 -

23500

18:22:06 5.5 6.7 6.0 0 1 508 -55 35300
- - - - - - 0 +0 -

23400

- - - - - - 36 -2 -
- - - - - - 0 +0 -

23300

- - - - - - 68 +2 -
- - - - - - 0 +0 -

23200

16:37:10 5.0 5.8 5.4 0 2 469 -1 35270
- - - - - - 1 +0 -

23100

- - - - - - 508 +0 -
- - - - - - 0 +0 -

23000

- - - - - - 662 -85 -
- - - - - - 2 +0 -

22900

- - - - - - 416 -2 -
- - - - - - 0 +0 -

22800

- - - - - - 101 -3 -
- - - - - - 2 +0 -

22700

- - - - - - 72 +0 -
- - - - - - 0 +0 -

22600

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

22500

15:11:33 3.2 4.3 2.8 0 2 134 +3 35140
- - - - - - 2 +0 -

22400

16:17:13 3.4 3.7 3.6 0 13 1261 -142 35180