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： 28926.0（+218.9）
期貨指數： 28975.0（+141.0）
大盤20日均線： 28130.3（+68.1）
大盤5日均線： 28674.4（+123.1）
資料時間： 2025/12/31 10:47:08
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 | 2025-12-31 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 |
| 08:48:48 | 1.3 | 1.8 | 1.8 | 0 | 7 | 0 +0 | 35090 |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| 19:29:47 | 1.5 | 2.0 | 1.8 | 0 | 1 | 1 +0 | 35090 |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| 19:38:36 | 1.7 | 2.1 | 2.0 | 0 | 1 | 1 +0 | 35100 |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| 10:03:38 | 2.0 | 2.5 | 2.4 | 0 | 1 | 1 +0 | 35120 |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| 10:02:34 | 2.2 | 2.8 | 2.7 | 0 | 10 | 176 +0 | 35135 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:34:53 | 2.4 | 3.0 | 2.9 | 0 | 8 | 229 +0 | 35145 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 10:37:33 | 2.6 | 3.1 | 3.1 | 0 | 8 | 166 +0 | 35155 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 09:41:02 | 2.8 | 3.2 | 3.2 | 0 | 1 | 15 +0 | 35160 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 09:47:11 | 3.0 | 3.5 | 3.5 | 0 | 1 | 8 +0 | 35175 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:07:00 | 3.3 | 3.7 | 4.5 | 1 | 2 | 47 +0 | 35225 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 09:44:47 | 3.9 | 4.3 | 4.3 | 0 | 23 | 73 +0 | 35215 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 14 +0 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 56 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 38 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 10:43:44 | 6.8 | 7.3 | 7.1 | 0 | 11 | 107 +0 | 35355 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 18:24:20 | 7.7 | 8.2 | 9.2 | 1 | 50 | 87 +0 | 35460 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 71 +0 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 10:23:41 | 9.9 | 11.0 | 10.5 | 0 | 7 | 205 +0 | 35525 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 10:43:56 | 12.0 | 13.0 | 11.5 | 0 | 9 | 102 +0 | 35575 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:44:08 | 14.0 | 15.0 | 14.0 | 0 | 48 | 234 +0 | 35700 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 10:04:06 | 16.5 | 17.5 | 15.5 | -1 | 7 | 77 +0 | 35775 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 18:59:52 | 19.5 | 21.0 | 21.5 | 2 | 13 | 179 +0 | 36075 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 10:46:03 | 23.5 | 24.5 | 24.0 | 0 | 24 | 182 +0 | 36200 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 10:36:23 | 28.5 | 30.0 | 28.0 | 0 | 81 | 271 +0 | 36400 |
30600 |
- | - | - | - | - | - | 1 +0 | - |
| 10:46:22 | 34.5 | 36.5 | 35.5 | 3 | 154 | 680 +0 | 36775 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 10:44:14 | 42.0 | 44.0 | 41.5 | 2 | 35 | 258 +0 | 37075 |
30400 |
- | - | - | - | - | - | 6 +0 | - |
| 10:32:11 | 51.0 | 52.0 | 49.5 | 1 | 380 | 176 +0 | 37475 |
30300 |
10:38:02 | 1360.0 | 1390.0 | 1410.0 | -60 | 2 | 1 +0 | 139500 |
| 10:13:52 | 62.0 | 65.0 | 58.0 | 2 | 138 | 376 +0 | 37900 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 10:46:06 | 76.0 | 79.0 | 78.0 | 8 | 63 | 234 +0 | 38900 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:46:09 | 93.0 | 95.0 | 93.0 | 9 | 407 | 2617 +0 | 39650 |
30000 |
09:28:43 | 1100.0 | 1130.0 | 1220.0 | 10 | 1 | 19 +0 | 130000 |
| 10:46:03 | 111.0 | 113.0 | 112.0 | 11 | 154 | 537 +0 | 40600 |
29900 |
- | - | - | - | - | - | 5 +0 | - |
| 10:46:40 | 133.0 | 137.0 | 135.0 | 16 | 201 | 1200 +0 | 41750 |
29800 |
10:46:22 | 950.0 | 970.0 | 955.0 | -85 | 11 | 3 +0 | 116750 |
| 10:44:47 | 158.0 | 162.0 | 155.0 | 13 | 150 | 693 +0 | 42750 |
29700 |
10:46:10 | 875.0 | 895.0 | 885.0 | -85 | 19 | 26 +0 | 113250 |
| 10:47:10 | 188.0 | 191.0 | 189.0 | 20 | 182 | 1135 +0 | 44750 |
29600 |
22:46:54 | 800.0 | 825.0 | 905.0 | 15 | 2 | 29 +0 | 114250 |
| 10:46:03 | 219.0 | 223.0 | 220.0 | 24 | 711 | 1502 +0 | 51300 |
29500 |
- | - | - | - | - | - | 26 +0 | - |
| 10:46:22 | 256.0 | 259.0 | 260.0 | 30 | 129 | 751 +0 | 58300 |
29400 |
10:38:19 | 675.0 | 685.0 | 705.0 | -50 | 8 | 11 +0 | 104250 |
| 10:46:12 | 295.0 | 298.0 | 298.0 | 35 | 194 | 1001 +0 | 65200 |
29300 |
10:24:50 | 615.0 | 625.0 | 660.0 | -30 | 9 | 50 +0 | 102000 |
| 10:46:03 | 338.0 | 342.0 | 343.0 | 38 | 137 | 771 +0 | 72450 |
29200 |
10:29:40 | 560.0 | 570.0 | 615.0 | -15 | 7 | 57 +0 | 99750 |
| 10:46:52 | 386.0 | 390.0 | 388.0 | 41 | 186 | 1106 +0 | 79700 |
29100 |
10:46:54 | 510.0 | 520.0 | 510.0 | -60 | 12 | 91 +0 | 94500 |
| 10:46:21 | 437.0 | 441.0 | 442.0 | 49 | 932 | 1785 +0 | 87400 |
29000 |
10:42:17 | 462.0 | 466.0 | 481.0 | -34 | 114 | 184 +0 | 93050 |
| 10:45:42 | 492.0 | 495.0 | 488.0 | 42 | 155 | 655 +0 | 93400 |
28900 |
10:46:12 | 418.0 | 422.0 | 420.0 | -46 | 151 | 171 +0 | 88700 |
| 10:46:02 | 550.0 | 560.0 | 550.0 | 51 | 124 | 640 +0 | 96500 |
28800 |
10:46:56 | 377.0 | 381.0 | 382.0 | -40 | 438 | 239 +0 | 81800 |
| 10:46:25 | 610.0 | 620.0 | 620.0 | 55 | 342 | 628 +0 | 100000 |
28700 5MA(28674.4)
|
10:46:48 | 340.0 | 343.0 | 342.0 | -43 | 143 | 255 +0 | 74800 |
| 10:46:22 | 675.0 | 685.0 | 685.0 | 60 | 86 | 713 +0 | 103250 |
28600 |
10:40:39 | 305.0 | 309.0 | 320.0 | -23 | 213 | 576 +0 | 68700 |
| 10:46:01 | 745.0 | 755.0 | 745.0 | 50 | 69 | 656 +0 | 106250 |
28500 |
10:46:43 | 274.0 | 277.0 | 275.0 | -37 | 412 | 698 +0 | 61450 |
| 10:46:01 | 815.0 | 830.0 | 815.0 | 60 | 28 | 540 +0 | 109750 |
28400 |
10:46:56 | 247.0 | 249.0 | 250.0 | -30 | 105 | 783 +0 | 55200 |
| 10:46:56 | 885.0 | 905.0 | 895.0 | 70 | 6 | 467 +0 | 113750 |
28300 |
10:47:05 | 220.0 | 223.0 | 223.0 | -30 | 89 | 470 +0 | 48850 |
| 10:46:21 | 965.0 | 980.0 | 975.0 | 75 | 9 | 904 +0 | 117750 |
28200 20MA(28130.3)
|
10:46:21 | 197.0 | 200.0 | 198.0 | -29 | 359 | 577 +0 | 44900 |
| 09:51:22 | 1040.0 | 1060.0 | 1010.0 | 35 | 10 | 847 +0 | 119500 |
28100 |
10:46:02 | 176.0 | 178.0 | 180.0 | -19 | 132 | 472 +0 | 44000 |
| 10:46:03 | 1120.0 | 1140.0 | 1130.0 | 80 | 22 | 979 +0 | 125500 |
28000 |
10:46:49 | 157.0 | 159.0 | 158.0 | -23 | 357 | 996 +0 | 42900 |
| 09:46:52 | 1200.0 | 1230.0 | 1170.0 | 30 | 4 | 466 +0 | 127500 |
27900 |
10:46:02 | 141.0 | 143.0 | 144.0 | -17 | 91 | 368 +0 | 42200 |
| 10:46:01 | 1290.0 | 1310.0 | 1290.0 | 70 | 13 | 392 +0 | 133500 |
27800 |
10:46:54 | 125.0 | 127.0 | 126.0 | -17 | 142 | 442 +0 | 41300 |
| 23:30:01 | 1370.0 | 1400.0 | 1330.0 | 30 | 1 | 325 +0 | 135500 |
27700 |
10:38:02 | 111.0 | 113.0 | 120.0 | -7 | 135 | 456 +0 | 41000 |
| - | - | - | - | - | - | 447 +0 | - |
27600 |
10:46:58 | 98.0 | 101.0 | 100.0 | -13 | 230 | 1080 +0 | 40000 |
| 10:30:41 | 1550.0 | 1580.0 | 1500.0 | 20 | 7 | 419 +0 | 144000 |
27500 |
10:46:56 | 88.0 | 89.0 | 89.0 | -12 | 427 | 1240 +0 | 39450 |
| - | - | - | - | - | - | 193 +0 | - |
27400 |
10:41:32 | 78.0 | 81.0 | 85.0 | -6 | 283 | 671 +0 | 39250 |
| - | - | - | - | - | - | 90 +0 | - |
27300 |
10:35:28 | 69.0 | 72.0 | 78.0 | -2 | 230 | 480 +0 | 38900 |
| 10:13:19 | 1810.0 | 1850.0 | 1770.0 | 20 | 4 | 64 +0 | 157500 |
27200 |
10:46:02 | 61.0 | 63.0 | 64.0 | -8 | 104 | 769 +0 | 38200 |
| - | - | - | - | - | - | 42 +0 | - |
27100 |
10:22:08 | 55.0 | 57.0 | 63.0 | 0 | 94 | 406 +0 | 38150 |
| 10:05:26 | 2000.0 | 2040.0 | 1930.0 | 0 | 2 | 26 +0 | 165500 |
27000 |
10:46:50 | 49.0 | 51.0 | 50.0 | -8 | 480 | 2340 +0 | 37500 |
| - | - | - | - | - | - | 31 +0 | - |
26900 |
10:46:50 | 43.5 | 45.5 | 45.0 | -3 | 85 | 594 +0 | 37250 |
| 09:32:23 | 2190.0 | 2230.0 | 2130.0 | 10 | 3 | 24 +0 | 175500 |
26800 |
10:35:40 | 39.0 | 41.0 | 43.5 | 0 | 125 | 1182 +0 | 37175 |
| 09:33:14 | 2290.0 | 2320.0 | 2230.0 | 20 | 3 | 14 +0 | 180500 |
26700 |
10:18:40 | 33.5 | 36.5 | 39.0 | 0 | 24 | 1066 +0 | 36950 |
| - | - | - | - | - | - | 16 +0 | - |
26600 |
10:46:37 | 30.0 | 31.5 | 31.5 | -1 | 25 | 1073 +0 | 36575 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
10:46:10 | 26.0 | 30.0 | 29.5 | -1 | 71 | 1354 +0 | 36475 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
10:32:38 | 23.5 | 26.5 | 26.5 | 0 | 9 | 1358 +0 | 36325 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
09:37:16 | 23.0 | 25.0 | 26.0 | 0 | 13 | 367 +0 | 36300 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
10:03:09 | 19.0 | 22.5 | 23.0 | 0 | 26 | 495 +0 | 36150 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
10:46:37 | 17.0 | 20.0 | 19.5 | -1 | 26 | 334 +0 | 35975 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
10:37:47 | 17.0 | 17.5 | 17.0 | -1 | 102 | 1313 +0 | 35850 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
10:29:15 | 13.0 | 17.0 | 16.5 | 0 | 17 | 335 +0 | 35825 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
10:37:47 | 13.0 | 16.0 | 16.0 | 0 | 7 | 359 +0 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
- | - | - | - | - | - | 544 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
00:39:50 | 5.6 | 14.5 | 12.5 | 0 | 1 | 247 +0 | 35625 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
10:46:33 | 11.0 | 48.5 | 11.0 | 0 | 14 | 402 +0 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
17:19:03 | 6.0 | 47.5 | 10.5 | 0 | 1 | 641 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
00:03:27 | 5.0 | 46.5 | 8.0 | -1 | 1 | 209 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
- | - | - | - | - | - | 131 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 80 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
10:40:07 | 7.5 | 8.7 | 7.5 | 0 | 24 | 1031 +0 | 35375 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
- | - | - | - | - | - | 132 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 96 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 50 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
10:15:24 | 6.2 | 6.8 | 7.3 | 0 | 22 | 68 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
09:39:48 | 5.8 | 6.3 | 6.7 | 0 | 21 | 631 +0 | 35335 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
- | - | - | - | - | - | 527 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
- | - | - | - | - | - | 545 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
10:38:33 | 4.8 | 5.3 | 5.5 | 0 | 1 | 262 +0 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
10:46:02 | 4.5 | 5.0 | 4.9 | 0 | 44 | 305 +0 | 35245 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
10:01:36 | 4.2 | 4.7 | 5.2 | 0 | 45 | 985 +0 | 35260 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
09:29:25 | 4.0 | 4.5 | 4.7 | 0 | 3 | 590 +0 | 35235 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
10:31:43 | 3.7 | 4.3 | 4.4 | 0 | 11 | 274 +0 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
16:20:14 | 3.6 | 4.1 | 4.7 | 0 | 1 | 38 +0 | 35235 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
10:33:49 | 3.5 | 3.8 | 3.8 | 0 | 10 | 199 +0 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 488 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 21 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
10:30:46 | 2.6 | 3.0 | 3.0 | 0 | 12 | 458 +0 | 35150 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 507 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
10:35:37 | 2.4 | 2.7 | 2.8 | 0 | 2 | 663 +0 | 35140 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
10:41:43 | 2.1 | 2.5 | 2.2 | 0 | 4 | 413 +0 | 35110 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
10:38:17 | 2.0 | 2.4 | 2.5 | 0 | 22 | 98 +0 | 35125 |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 71 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 34 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 120 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
10:39:39 | 1.6 | 1.9 | 1.9 | 0 | 68 | 1334 +0 | 35095 |
