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： 28454.5（+82.5）
期貨指數： 28568.0（+37.0）
大盤20日均線： 27929.7（+4.2）
大盤5日均線： 28196.6（+16.5）
資料時間： 2025/12/26 09:34:07
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 | 2025-12-26 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 |
| 21:08:03 | 2.1 | 2.7 | 3.0 | 0 | 2 | 175 +0 | 35150 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +0 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 146 +0 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 08:51:24 | 3.4 | 3.9 | 3.4 | 0 | 3 | 51 +0 | 35170 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 18 +0 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 35 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:54:06 | 4.9 | 5.4 | 4.7 | 0 | 1 | 30 +0 | 35235 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 08:57:39 | 5.5 | 5.9 | 5.8 | 0 | 6 | 107 +0 | 35290 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 15:01:29 | 5.9 | 6.4 | 6.3 | 0 | 8 | 77 +0 | 35315 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 03:08:00 | 6.5 | 7.0 | 5.0 | -2 | 2 | 70 +0 | 35250 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 09:29:55 | 7.3 | 8.0 | 7.8 | 0 | 2 | 186 +0 | 35390 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 88 +0 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 09:02:41 | 9.7 | 10.5 | 10.5 | 0 | 95 | 169 +0 | 35525 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 08:55:59 | 11.0 | 12.0 | 12.5 | 0 | 48 | 42 +0 | 35625 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 09:27:57 | 13.0 | 14.0 | 14.0 | 0 | 68 | 161 +0 | 35700 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:11:00 | 15.0 | 16.0 | 17.0 | 1 | 10 | 153 +0 | 35850 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 08:51:23 | 17.5 | 19.0 | 20.0 | 2 | 7 | 190 +0 | 36000 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:33:51 | 21.0 | 21.5 | 21.0 | 0 | 79 | 417 +0 | 36050 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 09:20:29 | 24.5 | 26.0 | 26.5 | 4 | 43 | 265 +0 | 36325 |
30400 |
09:01:35 | 1840.0 | 1870.0 | 1780.0 | -180 | 2 | 1 +0 | 158000 |
| 09:20:33 | 29.0 | 31.5 | 33.0 | 6 | 41 | 179 +0 | 36650 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 09:31:41 | 36.0 | 37.5 | 37.5 | 2 | 28 | 236 +0 | 36875 |
30200 |
- | - | - | - | - | - | 21 +0 | - |
| 08:50:11 | 42.0 | 44.0 | 46.5 | 6 | 11 | 155 +0 | 37325 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 09:28:50 | 50.0 | 52.0 | 51.0 | 2 | 259 | 1988 +0 | 37550 |
30000 |
- | - | - | - | - | - | 6 +0 | - |
| 09:27:11 | 61.0 | 64.0 | 65.0 | 8 | 38 | 404 +0 | 38250 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 09:32:50 | 73.0 | 76.0 | 77.0 | 10 | 107 | 1063 +0 | 38850 |
29800 |
- | - | - | - | - | - | 2 +0 | - |
| 09:24:55 | 88.0 | 90.0 | 92.0 | 9 | 84 | 713 +0 | 39600 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:33:22 | 104.0 | 107.0 | 106.0 | 8 | 555 | 1062 +0 | 40300 |
29600 |
09:25:39 | 1120.0 | 1150.0 | 1100.0 | -130 | 3 | 9 +0 | 124000 |
| 09:33:54 | 123.0 | 126.0 | 124.0 | 7 | 217 | 1299 +0 | 41200 |
29500 |
09:24:35 | 1040.0 | 1070.0 | 1050.0 | -100 | 9 | 2 +0 | 121500 |
| 09:31:35 | 144.0 | 147.0 | 148.0 | 12 | 117 | 454 +0 | 42400 |
29400 |
09:06:53 | 965.0 | 990.0 | 950.0 | -120 | 8 | 4 +0 | 116500 |
| 09:33:28 | 169.0 | 172.0 | 171.0 | 12 | 82 | 978 +0 | 43550 |
29300 |
09:06:53 | 890.0 | 915.0 | 875.0 | -115 | 4 | 18 +0 | 112750 |
| 09:32:40 | 199.0 | 202.0 | 202.0 | 15 | 125 | 869 +0 | 45100 |
29200 |
09:02:21 | 825.0 | 840.0 | 805.0 | -115 | 1 | 13 +0 | 109250 |
| 09:31:32 | 231.0 | 234.0 | 235.0 | 18 | 89 | 752 +0 | 48475 |
29100 |
- | - | - | - | - | - | 17 +0 | - |
| 09:32:32 | 267.0 | 270.0 | 270.0 | 19 | 449 | 1774 +0 | 55225 |
29000 |
09:19:25 | 695.0 | 705.0 | 695.0 | -85 | 43 | 49 +0 | 103750 |
| 09:33:25 | 307.0 | 310.0 | 308.0 | 21 | 78 | 604 +0 | 62125 |
28900 |
09:33:07 | 635.0 | 645.0 | 635.0 | -85 | 11 | 26 +0 | 100750 |
| 09:33:37 | 350.0 | 353.0 | 351.0 | 28 | 80 | 635 +0 | 69275 |
28800 |
09:23:26 | 580.0 | 585.0 | 585.0 | -75 | 18 | 70 +0 | 98250 |
| 09:29:55 | 397.0 | 401.0 | 396.0 | 29 | 172 | 602 +0 | 76525 |
28700 |
09:24:41 | 525.0 | 535.0 | 530.0 | -75 | 74 | 48 +0 | 95500 |
| 09:20:21 | 448.0 | 452.0 | 460.0 | 40 | 158 | 687 +0 | 84725 |
28600 |
09:27:33 | 478.0 | 483.0 | 485.0 | -65 | 152 | 96 +0 | 93250 |
| 09:32:57 | 500.0 | 510.0 | 510.0 | 40 | 317 | 764 +0 | 92225 |
28500 |
09:34:06 | 433.0 | 437.0 | 438.0 | -67 | 177 | 348 +0 | 90900 |
| 09:30:50 | 560.0 | 570.0 | 565.0 | 40 | 63 | 534 +0 | 97250 |
28400 |
09:24:55 | 392.0 | 396.0 | 393.0 | -63 | 49 | 136 +0 | 85925 |
| 09:31:26 | 620.0 | 630.0 | 630.0 | 40 | 79 | 550 +0 | 100500 |
28300 |
09:25:00 | 354.0 | 358.0 | 353.0 | -61 | 278 | 166 +0 | 78925 |
| 09:33:20 | 680.0 | 690.0 | 690.0 | 45 | 41 | 928 +0 | 103500 |
28200 5MA(28196.6)
|
09:32:44 | 318.0 | 321.0 | 319.0 | -58 | 100 | 321 +0 | 72225 |
| 09:12:34 | 750.0 | 760.0 | 770.0 | 60 | 36 | 895 +0 | 107500 |
28100 |
09:32:13 | 286.0 | 289.0 | 288.0 | -55 | 114 | 246 +0 | 65675 |
| 09:27:56 | 820.0 | 835.0 | 830.0 | 50 | 86 | 1018 +0 | 110500 |
28000 20MA(27929.7)
|
09:32:24 | 257.0 | 260.0 | 258.0 | -54 | 187 | 623 +0 | 59175 |
| 09:11:50 | 890.0 | 910.0 | 920.0 | 75 | 13 | 476 +0 | 115000 |
27900 |
09:33:56 | 231.0 | 234.0 | 234.0 | -48 | 56 | 204 +0 | 52975 |
| 09:12:48 | 970.0 | 985.0 | 980.0 | 55 | 27 | 412 +0 | 118000 |
27800 |
09:33:56 | 207.0 | 210.0 | 207.0 | -43 | 59 | 329 +0 | 46625 |
| 09:00:13 | 1040.0 | 1070.0 | 1130.0 | 135 | 3 | 331 +0 | 125500 |
27700 |
09:33:06 | 185.0 | 188.0 | 185.0 | -48 | 37 | 179 +0 | 44250 |
| 09:27:12 | 1130.0 | 1150.0 | 1140.0 | 70 | 28 | 459 +0 | 126000 |
27600 |
09:24:23 | 165.0 | 168.0 | 168.0 | -36 | 76 | 887 +0 | 43400 |
| 09:25:55 | 1200.0 | 1240.0 | 1220.0 | 70 | 11 | 435 +0 | 130000 |
27500 |
09:28:56 | 149.0 | 150.0 | 150.0 | -36 | 270 | 886 +0 | 42500 |
| 09:00:00 | 1280.0 | 1320.0 | 1360.0 | 130 | 1 | 196 +0 | 137000 |
27400 |
09:26:42 | 131.0 | 135.0 | 132.0 | -33 | 116 | 603 +0 | 41600 |
| - | - | - | - | - | - | 93 +0 | - |
27300 |
09:33:01 | 117.0 | 120.0 | 118.0 | -33 | 82 | 409 +0 | 40900 |
| - | - | - | - | - | - | 61 +0 | - |
27200 |
09:26:23 | 105.0 | 106.0 | 106.0 | -29 | 94 | 471 +0 | 40300 |
| - | - | - | - | - | - | 44 +0 | - |
27100 |
09:27:31 | 93.0 | 96.0 | 96.0 | -24 | 120 | 348 +0 | 39800 |
| 09:02:02 | 1630.0 | 1670.0 | 1720.0 | 150 | 1 | 26 +0 | 155000 |
27000 |
09:33:28 | 83.0 | 86.0 | 84.0 | -25 | 527 | 1435 +0 | 39200 |
| 15:10:29 | 1720.0 | 1770.0 | 1650.0 | -10 | 1 | 29 +0 | 151500 |
26900 |
09:29:53 | 74.0 | 76.0 | 76.0 | -22 | 94 | 489 +0 | 38800 |
| 21:14:59 | 1810.0 | 1860.0 | 1760.0 | 10 | 1 | 25 +0 | 157000 |
26800 |
09:31:39 | 67.0 | 69.0 | 68.0 | -21 | 80 | 652 +0 | 38400 |
| 01:43:06 | 1900.0 | 1950.0 | 1940.0 | 100 | 1 | 18 +0 | 166000 |
26700 |
09:33:18 | 59.0 | 60.0 | 59.0 | -22 | 175 | 690 +0 | 37950 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
09:26:20 | 52.0 | 55.0 | 52.0 | -21 | 26 | 1093 +0 | 37600 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
09:29:02 | 46.0 | 48.5 | 48.0 | -17 | 186 | 1319 +0 | 37400 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
09:26:14 | 40.5 | 44.5 | 44.5 | -15 | 59 | 1409 +0 | 37225 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
09:31:06 | 39.0 | 40.0 | 39.5 | -13 | 46 | 413 +0 | 36975 |
| - | - | - | - | - | - | 5 +0 | - |
26200 |
09:24:35 | 33.0 | 36.5 | 36.0 | -9 | 27 | 500 +0 | 36800 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
09:14:16 | 30.0 | 33.0 | 34.5 | -8 | 13 | 364 +0 | 36725 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
09:30:03 | 29.0 | 29.5 | 29.5 | -10 | 162 | 1340 +0 | 36475 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
09:28:22 | 25.0 | 26.0 | 25.0 | -12 | 7 | 320 +0 | 36250 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
09:11:21 | 23.5 | 24.0 | 24.0 | -7 | 55 | 395 +0 | 36200 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
21:41:55 | 19.0 | 22.0 | 27.0 | -2 | 6 | 516 +0 | 36350 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
09:26:50 | 18.5 | 20.0 | 20.0 | -6 | 23 | 224 +0 | 36000 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
09:30:16 | 18.0 | 19.0 | 19.0 | -5 | 33 | 399 +0 | 35950 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
09:31:35 | 16.5 | 18.0 | 18.5 | -1 | 31 | 710 +0 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
23:57:17 | 12.0 | 20.0 | 20.0 | 0 | 13 | 240 +0 | 36000 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
00:18:12 | 12.5 | 51.0 | 19.0 | 0 | 4 | 124 +0 | 35950 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 87 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
09:31:11 | 12.5 | 20.5 | 13.0 | -4 | 145 | 846 +0 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
09:26:59 | 8.1 | 14.5 | 12.5 | -2 | 8 | 155 +0 | 35625 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
09:11:03 | 7.9 | 13.0 | 13.0 | -1 | 1 | 122 +0 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
09:14:18 | 8.6 | 46.0 | 11.5 | -2 | 1 | 55 +0 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
09:14:09 | 9.2 | 10.0 | 10.5 | -2 | 5 | 65 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
03:37:16 | 8.8 | 9.3 | 11.0 | -1 | 15 | 156 +0 | 35550 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
18:21:35 | 8.1 | 8.8 | 11.5 | 1 | 30 | 132 +0 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
09:02:43 | 7.6 | 8.3 | 8.6 | -1 | 14 | 95 +0 | 35430 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
02:55:31 | 7.2 | 7.9 | 8.0 | -1 | 1 | 55 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 309 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
09:12:32 | 6.6 | 6.9 | 6.7 | -1 | 131 | 899 +0 | 35335 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
09:00:00 | 6.0 | 6.5 | 6.1 | -1 | 100 | 406 +0 | 35305 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
09:06:53 | 5.7 | 6.2 | 6.0 | -1 | 57 | 174 +0 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
21:13:29 | 5.5 | 6.0 | 6.8 | 0 | 1 | 33 +0 | 35340 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
01:57:30 | 5.1 | 5.7 | 6.1 | 0 | 3 | 196 +0 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
21:54:59 | 4.9 | 5.4 | 6.0 | 0 | 2 | 508 +0 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
09:00:09 | 4.6 | 5.1 | 5.0 | 0 | 1 | 36 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 68 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
09:23:23 | 4.4 | 4.6 | 4.5 | 0 | 5 | 469 +0 | 35225 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
08:58:32 | 3.9 | 4.4 | 4.4 | 0 | 1 | 508 +0 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
01:21:15 | 3.8 | 4.3 | 4.2 | 0 | 3 | 662 +0 | 35210 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 416 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 101 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 72 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
21:25:18 | 3.1 | 3.5 | 4.1 | 0 | 1 | 32 +0 | 35205 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
09:01:14 | 2.6 | 3.3 | 3.2 | 0 | 7 | 134 +0 | 35160 |
| - | - | - | - | - | - | 2 +0 | - |
22400 |
09:31:29 | 2.9 | 3.1 | 3.1 | 0 | 198 | 1261 +0 | 35155 |
