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： 28330.8（+20.3）
期貨指數： 28460.0（+26.0）
大盤20日均線： 27882.6（+1414.8）
大盤5日均線： 27991.1（+161.1）
資料時間： 2025/12/24 10:06:07
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 | 2025-12-24 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 |
| 10:03:52 | 1.6 | 2.1 | 2.0 | 0 | 39 | 170 +0 | 35100 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +0 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:58:15 | 2.0 | 2.5 | 2.5 | 0 | 61 | 147 +0 | 35125 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:27:19 | 2.9 | 3.4 | 3.2 | 0 | 4 | 53 +0 | 35160 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:48:06 | 3.2 | 3.7 | 3.6 | 0 | 2 | 15 +0 | 35180 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:45:30 | 3.8 | 4.3 | 4.1 | 0 | 2 | 33 +0 | 35205 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:12:34 | 4.2 | 4.6 | 4.8 | 0 | 1 | 30 +0 | 35240 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:47:37 | 4.7 | 5.0 | 5.2 | 0 | 15 | 103 +0 | 35260 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 09:46:37 | 5.1 | 5.5 | 5.5 | 0 | 8 | 66 +0 | 35275 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 04:35:55 | 5.7 | 6.2 | 6.1 | 0 | 1 | 70 +0 | 35305 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 10:02:20 | 6.7 | 6.9 | 6.8 | 0 | 21 | 183 +0 | 35340 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 09:18:28 | 7.4 | 7.9 | 9.1 | 0 | 21 | 87 +0 | 35455 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 09:15:47 | 8.6 | 9.1 | 10.5 | 0 | 8 | 172 +0 | 35525 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 09:47:46 | 9.8 | 10.5 | 11.0 | 0 | 9 | 40 +0 | 35550 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 02:26:06 | 11.0 | 12.0 | 14.0 | 0 | 39 | 125 +0 | 35700 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:20:32 | 13.0 | 14.0 | 15.5 | -1 | 41 | 114 +0 | 35775 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:30:33 | 15.5 | 16.5 | 19.5 | 1 | 39 | 169 +0 | 35975 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:19:47 | 18.5 | 19.5 | 21.5 | 0 | 10 | 371 +0 | 36075 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 09:30:49 | 22.0 | 23.5 | 27.5 | 0 | 15 | 211 +0 | 36375 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 09:31:58 | 26.0 | 27.5 | 32.0 | 2 | 73 | 207 +0 | 36600 |
30300 |
08:54:56 | 1840.0 | 1880.0 | 1790.0 | -120 | 1 | 1 +0 | 158500 |
| 09:52:46 | 31.5 | 33.0 | 33.0 | -3 | 32 | 223 +0 | 36650 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 10:00:57 | 37.5 | 39.0 | 40.0 | -4 | 13 | 118 +0 | 37000 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:02:20 | 46.0 | 47.0 | 47.0 | -3 | 245 | 1775 +0 | 37350 |
30000 |
10:01:47 | 1570.0 | 1600.0 | 1570.0 | -60 | 1 | 7 +0 | 147500 |
| 09:54:23 | 54.0 | 56.0 | 57.0 | -2 | 147 | 297 +0 | 37850 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 10:04:26 | 64.0 | 66.0 | 65.0 | -5 | 274 | 1025 +0 | 38250 |
29800 |
09:40:47 | 1380.0 | 1420.0 | 1370.0 | -90 | 1 | 1 +0 | 137500 |
| 09:58:05 | 76.0 | 78.0 | 80.0 | -3 | 102 | 763 +0 | 39000 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 10:05:33 | 91.0 | 92.0 | 92.0 | -9 | 131 | 916 +0 | 39600 |
29600 |
- | - | - | - | - | - | 9 +0 | - |
| 09:59:42 | 108.0 | 110.0 | 111.0 | -6 | 234 | 1233 +0 | 40550 |
29500 |
20:11:38 | 1130.0 | 1160.0 | 1170.0 | -30 | 2 | 0 +0 | 127500 |
| 09:48:50 | 128.0 | 131.0 | 136.0 | 3 | 116 | 433 +0 | 41800 |
29400 |
04:00:19 | 1050.0 | 1080.0 | 1000.0 | -120 | 4 | 0 +0 | 119000 |
| 10:05:33 | 151.0 | 153.0 | 151.0 | -9 | 115 | 955 +0 | 42550 |
29300 |
10:02:20 | 985.0 | 995.0 | 985.0 | -65 | 10 | 9 +0 | 118250 |
| 10:01:36 | 177.0 | 180.0 | 183.0 | 0 | 149 | 827 +0 | 44150 |
29200 |
22:00:01 | 910.0 | 930.0 | 1020.0 | 45 | 1 | 17 +0 | 120000 |
| 10:03:40 | 207.0 | 210.0 | 210.0 | -7 | 71 | 719 +0 | 45500 |
29100 |
09:35:08 | 845.0 | 855.0 | 810.0 | -90 | 5 | 12 +0 | 109500 |
| 10:03:55 | 241.0 | 243.0 | 242.0 | -4 | 476 | 1637 +0 | 47640 |
29000 |
09:14:08 | 775.0 | 785.0 | 745.0 | -95 | 20 | 33 +0 | 106250 |
| 10:05:02 | 277.0 | 281.0 | 282.0 | -4 | 154 | 599 +0 | 54640 |
28900 |
01:26:06 | 715.0 | 725.0 | 695.0 | -75 | 6 | 23 +0 | 103750 |
| 10:01:52 | 318.0 | 321.0 | 324.0 | 0 | 137 | 616 +0 | 61740 |
28800 |
09:52:19 | 655.0 | 665.0 | 645.0 | -65 | 18 | 64 +0 | 101250 |
| 09:59:18 | 362.0 | 366.0 | 370.0 | 5 | 134 | 523 +0 | 69040 |
28700 |
09:44:04 | 600.0 | 605.0 | 595.0 | -65 | 8 | 30 +0 | 98750 |
| 10:02:20 | 412.0 | 414.0 | 415.0 | -1 | 438 | 681 +0 | 76290 |
28600 |
09:46:44 | 550.0 | 555.0 | 540.0 | -60 | 91 | 56 +0 | 96000 |
| 10:05:24 | 462.0 | 466.0 | 466.0 | 4 | 422 | 734 +0 | 83840 |
28500 |
10:05:04 | 500.0 | 505.0 | 500.0 | -50 | 158 | 236 +0 | 94000 |
| 09:59:42 | 515.0 | 525.0 | 525.0 | 0 | 66 | 498 +0 | 91790 |
28400 |
10:05:09 | 458.0 | 462.0 | 458.0 | -47 | 136 | 87 +0 | 91900 |
| 09:55:15 | 570.0 | 580.0 | 595.0 | 25 | 134 | 549 +0 | 98750 |
28300 |
10:04:37 | 416.0 | 420.0 | 416.0 | -45 | 130 | 124 +0 | 88260 |
| 09:47:59 | 635.0 | 640.0 | 655.0 | 25 | 37 | 936 +0 | 101750 |
28200 |
09:52:34 | 378.0 | 381.0 | 372.0 | -48 | 165 | 290 +0 | 81060 |
| 09:22:55 | 700.0 | 705.0 | 745.0 | 45 | 49 | 938 +0 | 106250 |
28100 |
10:02:42 | 343.0 | 346.0 | 343.0 | -42 | 78 | 210 +0 | 74610 |
| 10:02:25 | 765.0 | 775.0 | 775.0 | 10 | 96 | 1044 +0 | 107750 |
28000 5MA(27991.1)
|
10:05:37 | 311.0 | 315.0 | 311.0 | -39 | 126 | 595 +0 | 68010 |
| 10:01:46 | 835.0 | 850.0 | 850.0 | 20 | 35 | 525 +0 | 111500 |
27900 20MA(27882.6)
|
10:02:20 | 281.0 | 285.0 | 282.0 | -35 | 105 | 179 +0 | 61560 |
| 09:54:01 | 905.0 | 930.0 | 925.0 | 20 | 32 | 405 +0 | 115250 |
27800 |
09:45:56 | 255.0 | 258.0 | 249.0 | -42 | 114 | 274 +0 | 54910 |
| 10:02:14 | 980.0 | 1010.0 | 1010.0 | 35 | 5 | 340 +0 | 119500 |
27700 |
10:01:16 | 231.0 | 234.0 | 227.0 | -35 | 71 | 153 +0 | 48810 |
| 10:02:14 | 1070.0 | 1080.0 | 1070.0 | 20 | 27 | 471 +0 | 122500 |
27600 |
10:02:21 | 208.0 | 211.0 | 208.0 | -28 | 84 | 817 +0 | 45400 |
| 09:21:06 | 1130.0 | 1170.0 | 1180.0 | 50 | 4 | 437 +0 | 128000 |
27500 |
10:05:30 | 188.0 | 190.0 | 188.0 | -28 | 303 | 858 +0 | 44400 |
| 09:50:14 | 1210.0 | 1250.0 | 1240.0 | 30 | 11 | 209 +0 | 131000 |
27400 |
10:03:01 | 170.0 | 171.0 | 170.0 | -24 | 121 | 504 +0 | 43500 |
| - | - | - | - | - | - | 94 +0 | - |
27300 |
10:05:33 | 153.0 | 155.0 | 152.0 | -29 | 81 | 397 +0 | 42600 |
| - | - | - | - | - | - | 62 +0 | - |
27200 |
09:59:10 | 137.0 | 140.0 | 138.0 | -21 | 99 | 451 +0 | 41900 |
| 16:18:45 | 1460.0 | 1500.0 | 1460.0 | 0 | 7 | 44 +0 | 142000 |
27100 |
10:04:41 | 123.0 | 125.0 | 123.0 | -24 | 104 | 336 +0 | 41150 |
| 09:27:13 | 1560.0 | 1590.0 | 1650.0 | 110 | 3 | 27 +0 | 151500 |
27000 |
10:03:40 | 112.0 | 114.0 | 113.0 | -20 | 316 | 1276 +0 | 40650 |
| 21:40:03 | 1640.0 | 1680.0 | 1600.0 | -30 | 4 | 33 +0 | 149000 |
26900 |
10:03:12 | 99.0 | 102.0 | 100.0 | -21 | 80 | 424 +0 | 40000 |
| - | - | - | - | - | - | 25 +0 | - |
26800 |
10:05:18 | 90.0 | 91.0 | 90.0 | -15 | 164 | 622 +0 | 39500 |
| 09:13:12 | 1820.0 | 1860.0 | 1920.0 | 110 | 1 | 19 +0 | 165000 |
26700 |
10:01:26 | 79.0 | 83.0 | 81.0 | -16 | 220 | 643 +0 | 39050 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
10:01:47 | 72.0 | 73.0 | 73.0 | -14 | 56 | 1074 +0 | 38650 |
| - | - | - | - | - | - | 18 +0 | - |
26500 |
10:03:47 | 64.0 | 67.0 | 64.0 | -16 | 129 | 1256 +0 | 38200 |
| 09:27:47 | 2100.0 | 2140.0 | 2190.0 | 110 | 3 | 27 +0 | 178500 |
26400 |
09:47:16 | 57.0 | 60.0 | 60.0 | -10 | 37 | 1399 +0 | 38000 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
09:57:59 | 52.0 | 54.0 | 54.0 | -11 | 37 | 414 +0 | 37700 |
| - | - | - | - | - | - | 5 +0 | - |
26200 |
10:03:05 | 46.5 | 49.5 | 49.0 | -9 | 80 | 553 +0 | 37450 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
09:51:58 | 41.0 | 45.0 | 44.0 | -8 | 21 | 378 +0 | 37200 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
10:05:30 | 39.5 | 41.0 | 40.5 | -9 | 164 | 1331 +0 | 37025 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
10:02:18 | 35.0 | 44.0 | 36.5 | -9 | 27 | 327 +0 | 36825 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
09:58:56 | 31.0 | 36.0 | 34.0 | -4 | 44 | 386 +0 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
10:02:30 | 29.0 | 29.5 | 29.0 | -8 | 34 | 547 +0 | 36450 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
09:55:42 | 26.0 | 29.0 | 28.5 | -4 | 28 | 234 +0 | 36425 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
10:05:02 | 24.0 | 27.0 | 26.5 | -4 | 52 | 418 +0 | 36325 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
09:39:21 | 18.0 | 29.0 | 24.0 | -2 | 28 | 735 +0 | 36200 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
09:55:17 | 19.5 | 22.5 | 22.0 | -4 | 55 | 224 +0 | 36100 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
02:10:54 | 13.0 | 22.0 | 20.0 | -3 | 12 | 126 +0 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
23:32:44 | 12.0 | 21.5 | 22.0 | 1 | 2 | 94 +0 | 36100 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
09:59:07 | 17.0 | 20.5 | 16.5 | -3 | 74 | 786 +0 | 35825 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
09:17:24 | 11.5 | 18.0 | 15.0 | -2 | 4 | 155 +0 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
09:21:09 | 12.5 | 15.0 | 14.0 | -2 | 5 | 123 +0 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
01:00:07 | 11.0 | 13.5 | 13.5 | -1 | 1 | 53 +0 | 35675 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
10:03:54 | 12.5 | 13.0 | 13.0 | -1 | 6 | 64 +0 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
09:41:49 | 11.0 | 12.5 | 10.5 | -2 | 8 | 177 +0 | 35525 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
04:37:19 | 9.3 | 12.0 | 10.0 | -1 | 8 | 51 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
19:29:27 | 8.7 | 11.0 | 11.0 | 0 | 13 | 41 +0 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
10:00:06 | 10.0 | 10.5 | 10.0 | -1 | 14 | 31 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
17:44:09 | 7.6 | 10.0 | 8.2 | -1 | 1 | 309 +0 | 35410 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
09:54:49 | 7.5 | 7.7 | 7.2 | -1 | 211 | 627 +0 | 35360 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
09:55:07 | 6.8 | 7.0 | 6.8 | -1 | 173 | 154 +0 | 35340 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
09:54:26 | 6.3 | 7.8 | 6.4 | -1 | 103 | 150 +0 | 35320 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 33 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
09:45:12 | 5.6 | 7.2 | 7.1 | 0 | 4 | 199 +0 | 35355 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
09:57:34 | 5.1 | 7.0 | 6.9 | 0 | 5 | 563 +0 | 35345 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 38 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
09:03:10 | 4.8 | 6.4 | 5.0 | -1 | 1 | 66 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 470 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
18:54:35 | 4.4 | 6.0 | 6.0 | 0 | 1 | 508 +0 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
09:55:49 | 4.6 | 5.6 | 5.0 | 0 | 10 | 747 +0 | 35250 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
09:57:27 | 3.8 | 5.6 | 5.6 | 0 | 1 | 418 +0 | 35280 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 104 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
18:55:53 | 4.0 | 5.3 | 5.0 | 0 | 1 | 72 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
09:36:47 | 3.4 | 5.0 | 5.4 | 0 | 2 | 32 +0 | 35270 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
00:49:07 | 3.0 | 4.5 | 5.0 | 0 | 5 | 131 +0 | 35250 |
| - | - | - | - | - | - | 2 +0 | - |
22400 |
09:57:55 | 3.7 | 4.1 | 4.5 | 0 | 82 | 1403 +0 | 35225 |
