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： 27696.3（+227.8）
期貨指數： 27886.0（+291.0）
大盤20日均線： 26315.7（+63.1）
大盤5日均線： 27618.7（-100.4）
資料時間： 2025/12/19 20:13:07
| 買權 Call | 2025-12-19 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 |
| 18:58:25 | 2.4 | 2.8 | 2.5 | 0 | 1 | 156 +7 | 35125 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 221 +15 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 -8 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 39 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 52 -9 | - |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 11 +6 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 -26 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:29:09 | 5.5 | 6.1 | 5.4 | 0 | 1 | 101 +0 | 35270 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 34 +2 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 66 +0 | - |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 76 +0 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:21:33 | 9.0 | 10.5 | 9.0 | 0 | 1 | 154 +2 | 35450 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +2 | - |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 15:27:46 | 11.5 | 13.5 | 13.0 | 0 | 1 | 106 +5 | 35650 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:38:47 | 13.5 | 15.5 | 16.5 | 2 | 1 | 96 +8 | 35825 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 19:06:20 | 15.5 | 18.0 | 17.5 | 1 | 1 | 114 +13 | 35875 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 18:31:36 | 18.0 | 20.0 | 19.5 | 0 | 21 | 444 +75 | 35975 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 184 +50 | - |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 173 +11 | - |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 20:04:14 | 28.5 | 31.5 | 30.0 | -1 | 6 | 162 +6 | 36500 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 19:50:18 | 33.5 | 36.0 | 34.0 | 0 | 4 | 126 +21 | 36700 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:27:42 | 39.0 | 42.0 | 44.0 | 4 | 102 | 1611 +139 | 37200 |
30000 |
- | - | - | - | - | - | 1 +0 | - |
| 17:16:38 | 45.5 | 49.0 | 50.0 | 5 | 2 | 248 -1 | 37500 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 19:09:34 | 53.0 | 57.0 | 57.0 | 2 | 9 | 978 +218 | 37850 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 20:09:32 | 61.0 | 67.0 | 64.0 | 0 | 10 | 648 +17 | 38200 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:02:20 | 72.0 | 77.0 | 75.0 | -1 | 19 | 726 -26 | 38750 |
29600 |
- | - | - | - | - | - | 4 +2 | - |
| 20:09:46 | 86.0 | 90.0 | 87.0 | 1 | 35 | 1192 -45 | 39350 |
29500 |
- | - | - | - | - | - | 1 +0 | - |
| 20:09:14 | 98.0 | 103.0 | 100.0 | -2 | 13 | 368 +33 | 40000 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 19:44:59 | 113.0 | 118.0 | 122.0 | 4 | 19 | 932 +193 | 41100 |
29300 |
- | - | - | - | - | - | 10 +1 | - |
| 18:03:54 | 132.0 | 139.0 | 150.0 | 15 | 180 | 720 +310 | 42500 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 19:50:18 | 153.0 | 159.0 | 162.0 | 4 | 165 | 524 +48 | 43100 |
29100 |
- | - | - | - | - | - | 3 +2 | - |
| 20:11:28 | 176.0 | 183.0 | 178.0 | -4 | 47 | 1551 +171 | 43900 |
29000 |
- | - | - | - | - | - | 14 +1 | - |
| 18:34:11 | 203.0 | 207.0 | 217.0 | 9 | 3 | 553 +131 | 45850 |
28900 |
- | - | - | - | - | - | 12 +0 | - |
| 19:13:55 | 231.0 | 237.0 | 237.0 | 0 | 11 | 641 +48 | 46850 |
28800 |
- | - | - | - | - | - | 41 -1 | - |
| 19:29:41 | 263.0 | 269.0 | 275.0 | 5 | 13 | 506 +36 | 48750 |
28700 |
- | - | - | - | - | - | 18 +2 | - |
| 20:09:14 | 298.0 | 304.0 | 300.0 | -6 | 34 | 664 +55 | 50000 |
28600 |
- | - | - | - | - | - | 19 +7 | - |
| 20:02:20 | 336.0 | 342.0 | 340.0 | -3 | 41 | 804 -15 | 52000 |
28500 |
17:04:46 | 945.0 | 960.0 | 920.0 | -25 | 8 | 133 +8 | 115000 |
| 20:02:20 | 376.0 | 385.0 | 382.0 | -3 | 10 | 345 +32 | 54100 |
28400 |
17:12:09 | 885.0 | 900.0 | 855.0 | -35 | 17 | 23 +1 | 111750 |
| 17:39:14 | 419.0 | 429.0 | 452.0 | 19 | 5 | 429 -3 | 61415 |
28300 |
18:03:49 | 830.0 | 845.0 | 805.0 | -25 | 2 | 43 +0 | 109250 |
| 18:22:55 | 465.0 | 473.0 | 498.0 | 21 | 10 | 938 +27 | 68715 |
28200 |
18:02:34 | 780.0 | 790.0 | 750.0 | -30 | 5 | 186 +6 | 106500 |
| 19:38:01 | 515.0 | 525.0 | 525.0 | 0 | 6 | 917 +48 | 75065 |
28100 |
15:27:46 | 725.0 | 740.0 | 705.0 | -25 | 2 | 124 +12 | 104250 |
| 19:52:04 | 565.0 | 580.0 | 575.0 | -5 | 44 | 1100 +50 | 82565 |
28000 |
20:04:40 | 680.0 | 690.0 | 680.0 | 0 | 21 | 458 +47 | 103000 |
| 19:44:03 | 620.0 | 635.0 | 635.0 | 0 | 13 | 557 +139 | 90565 |
27900 |
20:02:20 | 635.0 | 650.0 | 640.0 | 5 | 16 | 87 +18 | 101000 |
| 19:58:10 | 680.0 | 690.0 | 695.0 | 5 | 17 | 419 -62 | 98565 |
27800 |
20:12:46 | 595.0 | 605.0 | 600.0 | 10 | 8 | 212 +11 | 99000 |
| 19:44:59 | 740.0 | 750.0 | 755.0 | 5 | 10 | 329 -9 | 106565 |
27700 5MA(27618.7)
|
19:09:25 | 555.0 | 565.0 | 550.0 | 0 | 10 | 140 +36 | 96500 |
| 19:03:05 | 800.0 | 815.0 | 835.0 | 20 | 21 | 483 +22 | 110750 |
27600 |
18:58:24 | 515.0 | 530.0 | 505.0 | -10 | 9 | 831 +45 | 89435 |
| 20:13:07 | 865.0 | 880.0 | 870.0 | -10 | 7 | 462 -18 | 112500 |
27500 |
20:11:35 | 481.0 | 490.0 | 487.0 | 7 | 61 | 537 +1 | 83535 |
| - | - | - | - | - | - | 223 +15 | - |
27400 |
18:20:21 | 449.0 | 459.0 | 435.0 | -18 | 14 | 428 -22 | 75935 |
| - | - | - | - | - | - | 98 +3 | - |
27300 |
17:19:45 | 419.0 | 427.0 | 407.0 | -16 | 2 | 232 +10 | 69535 |
| 19:09:41 | 1070.0 | 1090.0 | 1090.0 | 0 | 3 | 67 +17 | 123500 |
27200 |
17:00:56 | 390.0 | 399.0 | 380.0 | -13 | 5 | 345 +48 | 63185 |
| 19:44:38 | 1140.0 | 1160.0 | 1180.0 | 20 | 1 | 43 -2 | 128000 |
27100 |
17:30:02 | 362.0 | 371.0 | 349.0 | -22 | 3 | 220 +26 | 56635 |
| - | - | - | - | - | - | 24 -1 | - |
27000 |
19:09:43 | 340.0 | 346.0 | 339.0 | -6 | 57 | 885 +96 | 51950 |
| - | - | - | - | - | - | 33 +1 | - |
26900 |
20:00:02 | 313.0 | 321.0 | 315.0 | -6 | 17 | 294 +41 | 50750 |
| - | - | - | - | - | - | 25 -3 | - |
26800 |
19:10:26 | 291.0 | 299.0 | 294.0 | -6 | 17 | 417 +17 | 49700 |
| - | - | - | - | - | - | 21 +0 | - |
26700 |
19:48:02 | 270.0 | 280.0 | 275.0 | 0 | 12 | 582 +22 | 48750 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
18:30:01 | 251.0 | 260.0 | 245.0 | -10 | 5 | 1041 -5 | 47250 |
| - | - | - | - | - | - | 20 -3 | - |
26500 |
19:33:43 | 233.0 | 241.0 | 232.0 | -2 | 21 | 768 +20 | 46600 |
| - | - | - | - | - | - | 27 +0 | - |
26400 20MA(26315.7)
|
15:46:19 | 216.0 | 226.0 | 217.0 | -4 | 1 | 800 +0 | 45850 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
20:09:39 | 201.0 | 210.0 | 204.0 | -4 | 7 | 440 +30 | 45200 |
| - | - | - | - | - | - | 5 +3 | - |
26200 |
18:38:46 | 186.0 | 195.0 | 185.0 | -8 | 5 | 559 +116 | 44250 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
17:56:26 | 174.0 | 182.0 | 169.0 | -11 | 2 | 341 +15 | 43450 |
| - | - | - | - | - | - | 4 +1 | - |
26000 |
20:09:30 | 161.0 | 167.0 | 164.0 | -3 | 52 | 1362 +116 | 43200 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
16:36:16 | 149.0 | 157.0 | 144.0 | -9 | 4 | 324 +0 | 42200 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
16:34:17 | 138.0 | 144.0 | 135.0 | -10 | 6 | 364 +28 | 41750 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
19:48:02 | 127.0 | 135.0 | 124.0 | -9 | 71 | 762 +6 | 41200 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
19:33:56 | 117.0 | 125.0 | 115.0 | -9 | 10 | 321 +3 | 40750 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
19:21:04 | 109.0 | 115.0 | 110.0 | -5 | 18 | 470 +11 | 40500 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
20:02:01 | 101.0 | 108.0 | 108.0 | -3 | 29 | 763 +11 | 40400 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
16:41:15 | 94.0 | 96.0 | 94.0 | -6 | 4 | 249 +26 | 39700 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
18:46:17 | 87.0 | 94.0 | 90.0 | -4 | 2 | 116 -6 | 39500 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
16:40:54 | 17.5 | 251.0 | 81.0 | -4 | 2 | 93 -4 | 39050 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
19:44:05 | 76.0 | 80.0 | 78.0 | -2 | 23 | 720 +92 | 38900 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
15:00:26 | 15.5 | 172.0 | 69.0 | -4 | 4 | 151 +3 | 38450 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
15:33:03 | 66.0 | 71.0 | 63.0 | -6 | 1 | 134 +12 | 38150 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 55 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
15:18:08 | 57.0 | 62.0 | 56.0 | -5 | 1 | 62 -2 | 37800 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
20:09:40 | 53.0 | 58.0 | 55.0 | 0 | 4 | 128 -9 | 37750 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
15:30:51 | 32.0 | 75.0 | 52.0 | -1 | 1 | 71 -1 | 37600 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
19:03:39 | 46.5 | 51.0 | 45.0 | -3 | 4 | 41 +1 | 37250 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 39 -10 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 33 +5 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
19:30:05 | 38.0 | 41.5 | 40.0 | -2 | 26 | 526 +54 | 37000 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 58 +4 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
- | - | - | - | - | - | 145 +25 | - |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 42 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 84 +4 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
18:19:27 | 27.5 | 30.0 | 28.0 | -3 | 2 | 208 +10 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 33 +4 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 62 +3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 74 +4 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 127 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
- | - | - | - | - | - | 270 +6 | - |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 23 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 56 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 73 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
15:17:29 | 16.0 | 20.0 | 18.5 | 0 | 1 | 25 -6 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 152 +5 | - |
| - | - | - | - | - | - | 3 +0 | - |
22400 |
19:37:25 | 16.0 | 16.5 | 16.5 | 0 | 9 | 1615 +521 | 35825 |
