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： 0.0（-28556.0）
期貨指數： 28760.0（+85.0）
大盤20日均線： 26553.4（-1381.3）
大盤5日均線： 22677.6（-5539.3）
資料時間： 2025/12/29 08:52:07
| 買權 Call | 2025-12-29 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 |
| - | - | - | - | - | - | 0 - | - |
32900 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 0 - | - |
32800 |
- | - | - | - | - | - | 0 - | - |
| 08:45:42 | 1.1 | 2.5 | 2.6 | 0 | 3 | 176 +0 | 35130 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 00:04:50 | 1.1 | 2.8 | 2.2 | 0 | 2 | 230 +0 | 35110 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 00:05:04 | 2.4 | 2.9 | 2.5 | 0 | 41 | 146 +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 | - |
| 00:15:10 | 3.2 | 3.7 | 3.1 | 0 | 9 | 59 +0 | 35155 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 18 +0 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 18:55:50 | 3.8 | 4.4 | 4.0 | 0 | 3 | 24 +0 | 35200 |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 22:51:03 | 4.2 | 4.6 | 4.3 | 0 | 6 | 35 +0 | 35215 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:16:28 | 4.7 | 5.2 | 4.9 | 0 | 4 | 30 +0 | 35245 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 107 +0 | - |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:30:53 | 5.6 | 6.2 | 5.8 | 0 | 1 | 86 +0 | 35290 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 00:55:23 | 6.4 | 7.0 | 5.1 | -1 | 2 | 70 +0 | 35255 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 08:49:26 | 7.2 | 7.9 | 7.9 | 0 | 6 | 186 +0 | 35395 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 87 +0 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 242 +0 | - |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 08:49:38 | 11.5 | 12.5 | 11.0 | 0 | 3 | 51 +0 | 35550 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 20:05:47 | 13.5 | 14.5 | 13.0 | 0 | 1 | 158 +0 | 35650 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 16:31:20 | 15.5 | 17.0 | 15.0 | -1 | 6 | 153 +0 | 35750 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 03:08:37 | 19.0 | 20.0 | 21.0 | 2 | 5 | 214 +0 | 36050 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 00:03:06 | 22.5 | 24.0 | 23.5 | 1 | 2 | 522 +0 | 36175 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 02:17:55 | 27.5 | 29.5 | 26.0 | -2 | 10 | 241 +0 | 36300 |
30400 |
- | - | - | - | - | - | 6 +0 | - |
| 21:38:04 | 33.0 | 35.5 | 34.0 | 0 | 4 | 146 +0 | 36700 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 01:10:36 | 39.5 | 42.5 | 35.0 | -4 | 26 | 212 +0 | 36750 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 08:51:14 | 48.0 | 51.0 | 49.0 | 2 | 7 | 157 +0 | 37450 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 08:46:09 | 58.0 | 62.0 | 56.0 | 0 | 163 | 2365 +0 | 37800 |
30000 |
- | - | - | - | - | - | 9 +0 | - |
| 08:48:25 | 71.0 | 75.0 | 71.0 | 3 | 68 | 421 +0 | 38550 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 08:48:48 | 87.0 | 90.0 | 87.0 | 3 | 37 | 1215 +0 | 39350 |
29800 |
- | - | - | - | - | - | 2 +0 | - |
| 08:50:06 | 105.0 | 108.0 | 101.0 | 2 | 48 | 717 +0 | 40050 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 08:45:00 | 125.0 | 129.0 | 125.0 | 7 | 116 | 1033 +0 | 41250 |
29600 |
- | - | - | - | - | - | 15 +0 | - |
| 08:51:57 | 148.0 | 150.0 | 149.0 | 10 | 192 | 1274 +0 | 42450 |
29500 |
01:51:04 | 880.0 | 900.0 | 955.0 | -5 | 17 | 20 +0 | 116750 |
| 00:20:19 | 176.0 | 180.0 | 165.0 | -3 | 73 | 520 +0 | 43250 |
29400 |
23:01:47 | 805.0 | 835.0 | 925.0 | 35 | 8 | 19 +0 | 115250 |
| 08:51:36 | 206.0 | 210.0 | 207.0 | 16 | 60 | 950 +0 | 45350 |
29300 |
00:05:24 | 740.0 | 755.0 | 750.0 | -65 | 11 | 23 +0 | 106500 |
| 08:49:42 | 242.0 | 246.0 | 236.0 | 10 | 96 | 903 +0 | 46800 |
29200 |
01:00:55 | 680.0 | 690.0 | 735.0 | -15 | 19 | 18 +0 | 105750 |
| 08:49:16 | 281.0 | 285.0 | 279.0 | 18 | 53 | 766 +0 | 48950 |
29100 |
- | - | - | - | - | - | 21 +0 | - |
| 08:51:55 | 324.0 | 328.0 | 325.0 | 26 | 406 | 1786 +0 | 51250 |
29000 |
00:00:06 | 560.0 | 570.0 | 595.0 | -30 | 3 | 94 +0 | 98750 |
| 08:51:49 | 371.0 | 375.0 | 371.0 | 24 | 111 | 575 +0 | 53550 |
28900 |
22:43:26 | 510.0 | 520.0 | 575.0 | 10 | 6 | 37 +0 | 97750 |
| 08:49:28 | 423.0 | 425.0 | 412.0 | 18 | 82 | 641 +0 | 55600 |
28800 |
02:03:51 | 460.0 | 467.0 | 494.0 | -16 | 22 | 113 +0 | 93700 |
| 08:51:49 | 476.0 | 482.0 | 477.0 | 30 | 225 | 629 +0 | 58850 |
28700 |
08:51:37 | 415.0 | 420.0 | 417.0 | -45 | 50 | 135 +0 | 89850 |
| 08:51:25 | 530.0 | 535.0 | 530.0 | 30 | 75 | 786 +0 | 61500 |
28600 |
01:03:03 | 373.0 | 378.0 | 420.0 | -1 | 12 | 482 +0 | 90000 |
| 08:51:00 | 590.0 | 600.0 | 590.0 | 35 | 157 | 686 +0 | 64500 |
28500 |
03:40:39 | 335.0 | 339.0 | 362.0 | -17 | 74 | 370 +0 | 87100 |
| 08:51:00 | 660.0 | 670.0 | 655.0 | 30 | 25 | 563 +0 | 67750 |
28400 |
03:15:34 | 300.0 | 305.0 | 320.0 | -19 | 70 | 158 +0 | 85000 |
| 23:03:16 | 725.0 | 735.0 | 640.0 | -40 | 6 | 514 +0 | 67000 |
28300 |
08:51:37 | 269.0 | 273.0 | 272.0 | -37 | 175 | 278 +0 | 82600 |
| 23:03:13 | 795.0 | 805.0 | 715.0 | -35 | 10 | 923 +0 | 70750 |
28200 |
08:50:18 | 239.0 | 243.0 | 244.0 | -31 | 108 | 426 +0 | 81200 |
| 08:51:36 | 875.0 | 885.0 | 870.0 | 45 | 18 | 870 +0 | 78500 |
28100 |
08:51:36 | 213.0 | 217.0 | 215.0 | -31 | 42 | 341 +0 | 79750 |
| 08:51:38 | 945.0 | 960.0 | 945.0 | 45 | 72 | 1012 +0 | 82250 |
28000 |
08:51:49 | 190.0 | 194.0 | 192.0 | -27 | 183 | 750 +0 | 78600 |
| 08:49:35 | 1010.0 | 1040.0 | 1020.0 | 45 | 1 | 473 +0 | 86000 |
27900 |
08:51:18 | 169.0 | 172.0 | 171.0 | -24 | 99 | 274 +0 | 77550 |
| 08:49:51 | 1090.0 | 1130.0 | 1090.0 | 40 | 11 | 395 +0 | 89500 |
27800 |
08:51:49 | 150.0 | 153.0 | 153.0 | -20 | 65 | 354 +0 | 76650 |
| 08:50:42 | 1180.0 | 1200.0 | 1180.0 | 50 | 6 | 330 +0 | 94000 |
27700 |
08:51:17 | 133.0 | 137.0 | 135.0 | -19 | 94 | 281 +0 | 75750 |
| 08:51:24 | 1260.0 | 1300.0 | 1270.0 | 60 | 40 | 457 +0 | 98500 |
27600 |
08:50:44 | 117.0 | 121.0 | 120.0 | -16 | 75 | 920 +0 | 75000 |
| 08:51:54 | 1350.0 | 1360.0 | 1350.0 | 50 | 6 | 428 +0 | 102500 |
27500 |
08:51:16 | 103.0 | 107.0 | 106.0 | -16 | 138 | 994 +0 | 74300 |
| - | - | - | - | - | - | 195 +0 | - |
27400 |
08:51:34 | 93.0 | 95.0 | 94.0 | -14 | 93 | 663 +0 | 73700 |
| - | - | - | - | - | - | 92 +0 | - |
27300 |
08:48:30 | 81.0 | 84.0 | 85.0 | -10 | 67 | 494 +0 | 73250 |
| 15:04:29 | 1610.0 | 1650.0 | 1540.0 | -20 | 3 | 60 +0 | 112000 |
27200 |
08:48:59 | 73.0 | 75.0 | 74.0 | -12 | 55 | 469 +0 | 72700 |
| - | - | - | - | - | - | 44 +0 | - |
27100 |
08:52:01 | 63.0 | 66.0 | 66.0 | -9 | 33 | 329 +0 | 72300 |
| - | - | - | - | - | - | 26 +0 | - |
27000 |
08:51:32 | 57.0 | 58.0 | 58.0 | -8 | 240 | 2070 +0 | 71900 |
| 15:04:07 | 1890.0 | 1930.0 | 1810.0 | -30 | 1 | 30 +0 | 125500 |
26900 |
01:16:20 | 50.0 | 53.0 | 56.0 | -4 | 75 | 525 +0 | 71800 |
| - | - | - | - | - | - | 24 +0 | - |
26800 |
08:51:32 | 45.5 | 46.5 | 47.0 | -6 | 93 | 858 +0 | 71350 |
| - | - | - | - | - | - | 17 +0 | - |
26700 |
08:51:57 | 37.5 | 42.0 | 37.5 | -8 | 39 | 990 +0 | 70875 |
| - | - | - | - | - | - | 16 +0 | - |
26600 20MA(26553.4)
|
08:51:17 | 35.0 | 37.5 | 37.0 | -5 | 48 | 1091 +0 | 70850 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
01:13:20 | 30.0 | 33.0 | 35.0 | -1 | 20 | 1225 +0 | 70750 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
21:27:28 | 26.5 | 30.5 | 31.0 | -3 | 33 | 1404 +0 | 70550 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
00:00:15 | 24.0 | 28.0 | 30.0 | -1 | 27 | 390 +0 | 70500 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
01:19:18 | 21.5 | 25.5 | 26.0 | -2 | 32 | 487 +0 | 70300 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
01:23:12 | 19.5 | 23.5 | 25.5 | -1 | 18 | 341 +0 | 70275 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
08:52:04 | 18.5 | 21.5 | 20.5 | -1 | 133 | 1334 +0 | 70025 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
04:48:23 | 16.0 | 19.0 | 19.0 | 0 | 6 | 321 +0 | 69950 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
22:28:55 | 12.5 | 46.0 | 20.5 | 1 | 15 | 398 +0 | 70025 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
18:29:05 | 11.5 | 46.0 | 15.0 | -1 | 23 | 536 +0 | 69750 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
23:49:26 | 11.0 | 26.0 | 12.0 | -4 | 5 | 255 +0 | 69600 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
00:18:15 | 5.5 | 18.0 | 15.5 | 0 | 2 | 420 +0 | 69775 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
- | - | - | - | - | - | 676 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
22:02:11 | 8.0 | 22.0 | 13.0 | 0 | 3 | 224 +0 | 69650 |
| 15:07:10 | 3500.0 | 3580.0 | 3490.0 | 0 | 1 | 1 +0 | 209500 |
25200 |
01:10:54 | 0.7 | 13.0 | 12.0 | -1 | 2 | 132 +0 | 69600 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
17:12:28 | 0.6 | 45.0 | 12.0 | 0 | 1 | 90 +0 | 69600 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
08:48:44 | 9.5 | 10.5 | 9.0 | -1 | 57 | 940 +0 | 69450 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
- | - | - | - | - | - | 139 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 118 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 53 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
19:51:20 | 7.1 | 7.8 | 8.6 | 0 | 4 | 73 +0 | 69430 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
18:19:51 | 6.6 | 7.3 | 7.8 | 0 | 3 | 166 +0 | 69390 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
23:49:45 | 6.3 | 6.9 | 6.7 | 0 | 5 | 104 +0 | 69335 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
- | - | - | - | - | - | 81 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 76 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 308 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
22:30:00 | 5.0 | 5.6 | 6.0 | 0 | 34 | 1048 +0 | 69300 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
01:01:02 | 4.8 | 5.4 | 5.1 | 0 | 3 | 576 +0 | 69255 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
08:47:35 | 4.6 | 5.2 | 5.0 | 0 | 7 | 279 +0 | 69250 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 32 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 197 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 507 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 33 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 59 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
22:28:00 | 3.4 | 3.9 | 4.0 | 0 | 4 | 457 +0 | 69200 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 506 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
19:10:59 | 3.0 | 3.6 | 3.9 | 0 | 10 | 664 +0 | 69195 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 414 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
00:14:48 | 2.8 | 3.2 | 3.3 | 0 | 1 | 98 +0 | 69165 |
| - | - | - | - | - | - | 2 +0 | - |
22700 5MA(22677.6)
|
22:48:15 | 2.7 | 3.1 | 3.2 | 0 | 3 | 72 +0 | 69160 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 33 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 133 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
08:51:37 | 2.3 | 2.7 | 2.3 | 0 | 19 | 1068 +0 | 69115 |
