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: 27342.5(+27342.5)

期貨指數: 27647.0(+27647.0)

大盤20日均線: 26006.7(+26006.7)

大盤5日均線: 21980.4(+21980.4)

資料時間: 2025/12/02 00:16:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP13800
買權 Call 2025-12-02
台指2512
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
21:45:40 0.1 1.4 0.8 0 7 282 +282 35040

32600

- - - - - - 0 +0 -
- - - - - - 56 +56 -

32500

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

32400

- - - - - - 0 +0 -
- - - - - - 17 +17 -

32300

- - - - - - 0 +0 -
- - - - - - 44 +44 -

32200

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

32100

- - - - - - 0 +0 -
- - - - - - 335 +335 -

32000

- - - - - - 0 +0 -
- - - - - - 97 +97 -

31900

- - - - - - 0 +0 -
- - - - - - 59 +59 -

31800

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

31700

- - - - - - 0 +0 -
- - - - - - 10 +10 -

31600

- - - - - - 0 +0 -
- - - - - - 74 +74 -

31500

- - - - - - 0 +0 -
22:59:02 1.3 2.2 2.1 0 21 14 +14 35105

31400

- - - - - - 0 +0 -
- - - - - - 52 +52 -

31300

- - - - - - 0 +0 -
- - - - - - 109 +109 -

31200

- - - - - - 0 +0 -
- - - - - - 41 +41 -

31100

- - - - - - 0 +0 -
23:00:02 1.9 4.9 3.0 0 1 153 +153 35150

31000

- - - - - - 1 +1 -
- - - - - - 106 +106 -

30900

- - - - - - 0 +0 -
- - - - - - 201 +201 -

30800

- - - - - - 2 +2 -
- - - - - - 66 +66 -

30700

- - - - - - 0 +0 -
- - - - - - 782 +782 -

30600

- - - - - - 613 +613 -
21:06:04 2.4 5.4 2.7 -1 4 396 +396 35135

30500

- - - - - - 0 +0 -
20:59:53 4.1 5.9 3.2 -1 2 415 +415 35160

30400

- - - - - - 129 +129 -
20:35:45 3.6 6.6 3.7 -1 2 345 +345 35185

30300

- - - - - - 0 +0 -
20:35:32 4.6 6.4 4.6 0 2 948 +948 35230

30200

- - - - - - 0 +0 -
20:22:00 5.8 8.8 6.0 0 20 1023 +1023 35300

30100

- - - - - - 1 +1 -
00:09:17 8.1 9.2 9.1 2 24 2254 +2254 35455

30000

- - - - - - 4 +4 -
23:49:44 8.5 11.5 10.0 2 3 552 +552 35500

29900

- - - - - - 0 +0 -
23:48:39 10.5 13.0 12.0 3 2 694 +694 35600

29800

- - - - - - 5 +5 -
00:09:27 12.5 15.0 15.0 4 42 252 +252 35750

29700

- - - - - - 0 +0 -
16:56:59 15.0 18.0 15.0 2 7 213 +213 35750

29600

- - - - - - 1 +1 -
23:08:29 19.0 22.0 22.0 7 61 1252 +1252 36100

29500

- - - - - - 1 +1 -
00:12:29 24.0 26.0 25.5 7 101 467 +467 36275

29400

- - - - - - 1 +1 -
00:12:52 29.0 32.0 30.0 8 14 810 +810 36500

29300

- - - - - - 1 +1 -
00:08:01 36.0 38.5 37.0 10 128 532 +532 36850

29200

- - - - - - 4 +4 -
23:40:49 44.0 47.0 43.5 11 64 451 +451 37175

29100

- - - - - - 0 +0 -
00:16:07 54.0 56.0 55.0 17 604 1483 +1483 37750

29000

- - - - - - 12 +12 -
00:11:00 66.0 68.0 68.0 22 150 272 +272 38400

28900

- - - - - - 2 +2 -
00:07:22 80.0 82.0 82.0 24 170 683 +683 39100

28800

- - - - - - 48 +48 -
00:10:29 97.0 99.0 100.0 32 89 667 +667 40000

28700

- - - - - - 14 +14 -
00:06:50 117.0 120.0 123.0 40 96 1170 +1170 41150

28600

00:00:00 1060.0 1080.0 1040.0 -240 2 13 +13 121000
00:13:37 141.0 143.0 142.0 43 298 1544 +1544 42100

28500

00:00:00 985.0 1010.0 965.0 -225 8 35 +35 117250
00:00:00 168.0 170.0 176.0 55 63 887 +887 43800

28400

00:00:00 910.0 930.0 895.0 -215 9 56 +56 113750
23:56:37 198.0 201.0 207.0 64 156 831 +831 45350

28300

23:08:45 840.0 860.0 830.0 -200 40 22 +22 110500
00:06:18 233.0 236.0 240.0 71 252 853 +853 47000

28200

- - - - - - 28 +28 -
00:13:16 272.0 275.0 277.0 79 121 626 +626 48850

28100

20:45:50 715.0 735.0 865.0 -25 2 42 +42 112250
00:10:45 315.0 318.0 319.0 87 497 1698 +1698 52075

28000

23:57:02 660.0 675.0 655.0 -170 75 325 +325 101750
23:56:49 361.0 364.0 370.0 99 71 985 +985 59625

27900

00:15:43 610.0 620.0 620.0 -145 17 66 +66 100000
00:14:49 411.0 414.0 414.0 106 87 456 +456 66825

27800

23:31:38 555.0 570.0 585.0 -115 28 184 +184 98250
00:13:01 465.0 468.0 467.0 113 230 702 +702 74475

27700

23:34:19 510.0 520.0 555.0 -95 18 563 +563 96750
00:01:17 520.0 530.0 540.0 137 252 577 +577 83125

27600

00:15:51 474.0 477.0 480.0 -120 25 316 +316 93000
00:08:09 580.0 585.0 585.0 128 268 681 +681 90375

27500

23:59:56 434.0 438.0 426.0 -124 145 575 +575 90300
22:55:00 645.0 655.0 640.0 125 20 900 +900 98125

27400

23:40:44 400.0 404.0 415.0 -85 105 605 +605 89750
23:21:17 710.0 725.0 710.0 140 72 1160 +1160 104500

27300

00:12:19 367.0 370.0 369.0 -96 82 202 +202 85325
00:15:43 780.0 790.0 780.0 150 35 1159 +1159 108000

27200

00:07:01 336.0 339.0 334.0 -93 173 614 +614 78575
22:36:01 850.0 870.0 810.0 115 9 959 +959 109500

27100

00:01:54 309.0 312.0 299.0 -88 83 266 +266 71825
22:55:12 925.0 940.0 925.0 155 14 608 +608 115250

27000

00:15:19 284.0 287.0 286.0 -73 378 1110 +1110 66175
- - - - - - 277 +277 -

26900

00:06:06 261.0 263.0 257.0 -76 117 588 +588 59725
21:04:26 1070.0 1100.0 945.0 35 5 230 +230 116250

26800

23:47:26 239.0 242.0 255.0 -46 74 505 +505 54625
18:01:18 1160.0 1180.0 1040.0 55 6 303 +303 121000

26700

00:08:19 220.0 222.0 220.0 -60 41 798 +798 47875
- - - - - - 294 +294 -

26600

23:58:46 202.0 204.0 198.0 -57 46 666 +666 44900
17:12:36 1320.0 1350.0 1260.0 120 1 250 +250 132000

26500

00:08:05 186.0 188.0 188.0 -49 312 1601 +1601 44400
- - - - - - 94 +94 -

26400

00:05:02 171.0 174.0 168.0 -50 105 425 +425 43400
- - - - - - 64 +64 -

26300

00:00:00 158.0 160.0 155.0 -45 60 524 +524 42750
23:52:07 1580.0 1610.0 1590.0 200 18 100 +100 148500

26200

00:00:02 145.0 148.0 141.0 -45 66 501 +501 42050
- - - - - - 21 +21 -

26100

20MA(26006.7)
23:34:45 135.0 137.0 146.0 -19 55 736 +736 42300
- - - - - - 75 +75 -

26000

00:12:57 124.0 127.0 126.0 -30 263 1588 +1588 41300
- - - - - - 16 +16 -

25900

23:36:52 114.0 117.0 118.0 -24 43 374 +374 40900
- - - - - - 92 +92 -

25800

23:25:02 106.0 109.0 110.0 -23 88 872 +872 40500
- - - - - - 27 +27 -

25700

00:12:52 97.0 102.0 97.0 -21 13 407 +407 39850
- - - - - - 44 +44 -

25600

00:08:54 90.0 95.0 94.0 -17 38 394 +394 39700
- - - - - - 16 +16 -

25500

00:14:27 84.0 88.0 85.0 -22 93 709 +709 39250
- - - - - - 39 +39 -

25400

23:25:09 78.0 82.0 82.0 -18 25 1302 +1302 39100
- - - - - - 2 +2 -

25300

23:55:04 72.0 76.0 72.0 -20 29 760 +760 38600
- - - - - - 27 +27 -

25200

23:08:28 67.0 70.0 65.0 -19 30 531 +531 38250
- - - - - - 4 +4 -

25100

23:34:54 62.0 66.0 68.0 -10 30 494 +494 38400
- - - - - - 26 +26 -

25000

00:11:57 58.0 61.0 59.0 -15 142 1463 +1463 37950
- - - - - - 1 +1 -

24900

23:12:54 54.0 58.0 53.0 -15 15 468 +468 37650
- - - - - - 15 +15 -

24800

00:08:29 51.0 54.0 53.0 -8 21 769 +769 37650
- - - - - - 0 +0 -

24700

00:15:05 47.5 50.0 48.0 -6 7 473 +473 37400
- - - - - - 24 +24 -

24600

22:48:00 42.0 46.5 45.0 -7 6 1248 +1248 37250
- - - - - - 0 +0 -

24500

23:31:24 41.5 44.0 44.0 -5 19 544 +544 37200
- - - - - - 20 +20 -

24400

23:08:23 39.0 41.5 39.0 -9 5 228 +228 36950
- - - - - - 0 +0 -

24300

22:35:11 36.5 39.0 38.0 -5 6 217 +217 36900
- - - - - - 6 +6 -

24200

- - - - - - 281 +281 -
- - - - - - 1 +1 -

24100

21:55:31 32.5 34.5 36.0 -2 2 196 +196 36800
- - - - - - 9 +9 -

24000

23:49:24 29.5 34.5 33.0 -3 62 1254 +1254 36650
- - - - - - 0 +0 -

23900

20:48:34 28.5 30.5 34.0 0 5 215 +215 36700
- - - - - - 3 +3 -

23800

22:56:09 27.0 29.0 27.5 -4 6 169 +169 36375
- - - - - - 0 +0 -

23700

20:49:34 23.0 28.0 30.0 0 1 125 +125 36500
- - - - - - 2 +2 -

23600

21:53:23 21.5 26.5 27.5 0 5 166 +166 36375
- - - - - - 0 +0 -

23500

22:35:03 22.5 26.0 26.5 0 9 466 +466 36325
- - - - - - 16 +16 -

23400

22:51:00 20.5 25.5 21.0 -3 3 456 +456 36050
- - - - - - 1 +1 -

23300

- - - - - - 92 +92 -
- - - - - - 13 +13 -

23200

21:00:01 17.0 22.0 23.0 1 2 90 +90 36150
- - - - - - 0 +0 -

23100

- - - - - - 48 +48 -
- - - - - - 12 +12 -

23000

21:49:20 17.5 20.5 20.0 0 28 735 +735 36000
- - - - - - 1 +1 -

22900

21:38:21 15.5 20.5 16.5 -2 1 101 +101 35825
- - - - - - 6 +6 -

22800

16:15:41 15.5 19.5 14.5 -3 2 77 +77 35725
- - - - - - 2 +2 -

22700

23:06:27 15.0 20.0 16.5 -1 2 39 +39 35825
- - - - - - 4 +4 -

22600

16:23:44 12.5 23.0 12.5 -3 1 101 +101 35625
- - - - - - 2 +2 -

22500

15:57:59 13.5 16.5 13.0 -1 1 219 +219 35650
- - - - - - 5 +5 -

22400

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

22300

- - - - - - 191 +191 -
- - - - - - 12 +12 -

22200

- - - - - - 138 +138 -
- - - - - - 0 +0 -

22100

21:39:20 11.0 14.0 11.5 0 1 68 +68 35575
- - - - - - 5 +5 -

22000

5MA(21980.4)
23:13:38 12.0 13.0 12.0 1 32 1422 +1422 35600
- - - - - - 0 +0 -

21900

21:40:06 10.0 13.0 12.5 1 52 515 +515 35625
- - - - - - 42 +42 -

21800

- - - - - - 816 +816 -
- - - - - - 0 +0 -

21700

20:22:16 9.0 12.0 10.0 0 1 937 +937 35500
- - - - - - 61 +61 -

21600

- - - - - - 1166 +1166 -
- - - - - - 51 +51 -

21400

- - - - - - 621 +621 -
- - - - - - 10 +10 -

21200

- - - - - - 569 +569 -
- - - - - - 14 +14 -

21000

- - - - - - 1006 +1006 -
- - - - - - 7 +7 -

20800

- - - - - - 1172 +1172 -
- - - - - - 15 +15 -

20600

20:51:02 5.3 8.3 5.8 0 2 781 +781 35290
- - - - - - 0 +0 -

20400

- - - - - - 694 +694 -
- - - - - - 19 +19 -

20200

- - - - - - 345 +345 -
- - - - - - 7 +7 -

20000

22:51:34 4.3 6.3 1.0 -4 117 1956 +1956 35050
- - - - - - 2 +2 -

19800

- - - - - - 697 +697 -
- - - - - - 16 +16 -

19600

- - - - - - 389 +389 -
- - - - - - 11 +11 -

19400

- - - - - - 419 +419 -
- - - - - - 1 +1 -

19200

- - - - - - 237 +237 -
- - - - - - 14 +14 -

19000

- - - - - - 618 +618 -
- - - - - - 0 +0 -

18800

- - - - - - 245 +245 -
- - - - - - 0 +0 -

18600

- - - - - - 292 +292 -
- - - - - - 2 +2 -

18400

- - - - - - 217 +217 -
- - - - - - 2 +2 -

18200

- - - - - - 126 +126 -
- - - - - - 7 +7 -

18000

17:49:49 1.2 4.2 3.5 1 1 701 +701 35175
- - - - - - 0 +0 -

17800

- - - - - - 134 +134 -
- - - - - - 13 +13 -

17600

- - - - - - 274 +274 -
- - - - - - 731 +731 -

17400

- - - - - - 761 +761 -
- - - - - - 0 +0 -

17200

- - - - - - 199 +199 -
- - - - - - 0 +0 -

17000

22:18:24 1.4 3.2 1.9 0 5 920 +920 35095
- - - - - - 0 +0 -

16800

- - - - - - 32 +32 -
- - - - - - 1 +1 -

16600

- - - - - - 1183 +1183 -
- - - - - - 1 +1 -

16400

- - - - - - 75 +75 -
- - - - - - 0 +0 -

16200

- - - - - - 45 +45 -
- - - - - - 1 +1 -

16000

- - - - - - 141 +141 -
- - - - - - 0 +0 -

15800

- - - - - - 52 +52 -
- - - - - - 5 +5 -

15600

- - - - - - 43 +43 -
- - - - - - 0 +0 -

15400

- - - - - - 77 +77 -
- - - - - - 0 +0 -

15200

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

15000

- - - - - - 475 +475 -
- - - - - - 0 +0 -

14800

- - - - - - 103 +103 -
- - - - - - 0 +0 -

14600

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

14400

- - - - - - 47 +47 -
- - - - - - 0 +0 -

14200

- - - - - - 96 +96 -
- - - - - - 1 +1 -

14000

- - - - - - 195 +195 -
- - - - - - 5 +5 -

13800

21:53:19 0.6 1.1 0.7 0 1 2489 +2489 35035