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： 27696.3（+227.8）
期貨指數： 27939.0（+344.0）
大盤20日均線： 26315.7（+63.1）
大盤5日均線： 27618.7（-100.4）
資料時間： 2025/12/19 21:57:07
| 買權 Call | 2025-12-19 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 |
| 18:58:25 | 2.4 | 2.8 | 2.5 | 0 | 1 | 156 +7 | 35125 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 221 +15 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 -8 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 39 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:54:18 | 3.6 | 4.8 | 3.8 | 0 | 2 | 52 -9 | 35190 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 11 +6 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 -26 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:29:09 | 5.5 | 6.3 | 5.4 | 0 | 1 | 101 +0 | 35270 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 34 +2 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 20:13:37 | 7.6 | 8.8 | 7.0 | 0 | 1 | 66 +0 | 35350 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 76 +0 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:21:33 | 9.2 | 10.5 | 9.0 | 0 | 1 | 154 +2 | 35450 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +2 | - |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 15:27:46 | 12.5 | 15.0 | 13.0 | 0 | 1 | 106 +5 | 35650 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:38:47 | 14.5 | 17.0 | 16.5 | 2 | 1 | 96 +8 | 35825 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 19:06:20 | 17.0 | 19.5 | 17.5 | 1 | 1 | 114 +13 | 35875 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 18:31:36 | 19.0 | 22.5 | 19.5 | 0 | 21 | 444 +75 | 35975 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 184 +50 | - |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 173 +11 | - |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 20:04:14 | 30.5 | 34.5 | 30.0 | -1 | 6 | 162 +6 | 36500 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 19:50:18 | 36.5 | 39.5 | 34.0 | 0 | 4 | 126 +21 | 36700 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:45:47 | 43.5 | 45.0 | 44.0 | 4 | 114 | 1611 +139 | 37200 |
30000 |
- | - | - | - | - | - | 1 +0 | - |
| 21:46:13 | 50.0 | 53.0 | 52.0 | 7 | 5 | 248 -1 | 37600 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:45:47 | 59.0 | 62.0 | 60.0 | 5 | 16 | 978 +218 | 38000 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 20:56:52 | 68.0 | 72.0 | 64.0 | 0 | 11 | 648 +17 | 38200 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:21:12 | 80.0 | 83.0 | 74.0 | -2 | 20 | 726 -26 | 38700 |
29600 |
- | - | - | - | - | - | 4 +2 | - |
| 20:09:46 | 92.0 | 95.0 | 87.0 | 1 | 35 | 1192 -45 | 39350 |
29500 |
- | - | - | - | - | - | 1 +0 | - |
| 20:09:14 | 106.0 | 112.0 | 100.0 | -2 | 13 | 368 +33 | 40000 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:46:13 | 123.0 | 127.0 | 126.0 | 8 | 21 | 932 +193 | 41300 |
29300 |
- | - | - | - | - | - | 10 +1 | - |
| 21:38:47 | 143.0 | 149.0 | 145.0 | 10 | 182 | 720 +310 | 42250 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 19:50:18 | 164.0 | 172.0 | 162.0 | 4 | 165 | 524 +48 | 43100 |
29100 |
- | - | - | - | - | - | 3 +2 | - |
| 21:37:33 | 189.0 | 194.0 | 190.0 | 8 | 58 | 1551 +171 | 44500 |
29000 |
- | - | - | - | - | - | 14 +1 | - |
| 20:59:57 | 217.0 | 223.0 | 204.0 | -4 | 5 | 553 +131 | 45200 |
28900 |
- | - | - | - | - | - | 12 +0 | - |
| 20:55:18 | 247.0 | 254.0 | 238.0 | 1 | 14 | 641 +48 | 46900 |
28800 |
- | - | - | - | - | - | 41 -1 | - |
| 21:45:47 | 280.0 | 288.0 | 286.0 | 16 | 77 | 506 +36 | 49300 |
28700 |
- | - | - | - | - | - | 18 +2 | - |
| 20:55:00 | 317.0 | 324.0 | 310.0 | 4 | 39 | 664 +55 | 50500 |
28600 |
- | - | - | - | - | - | 19 +7 | - |
| 21:43:46 | 356.0 | 363.0 | 362.0 | 19 | 45 | 804 -15 | 53100 |
28500 |
21:52:49 | 910.0 | 925.0 | 915.0 | -30 | 18 | 133 +8 | 114750 |
| 21:37:38 | 398.0 | 407.0 | 400.0 | 15 | 13 | 345 +32 | 55000 |
28400 |
21:54:38 | 855.0 | 865.0 | 860.0 | -30 | 60 | 23 +1 | 112000 |
| 21:37:28 | 443.0 | 452.0 | 443.0 | 10 | 6 | 429 -3 | 60965 |
28300 |
20:53:11 | 800.0 | 815.0 | 820.0 | -10 | 3 | 43 +0 | 110000 |
| 21:43:46 | 490.0 | 499.0 | 487.0 | 10 | 11 | 938 +27 | 68165 |
28200 |
21:45:47 | 745.0 | 760.0 | 760.0 | -20 | 8 | 186 +6 | 107000 |
| 19:38:01 | 540.0 | 550.0 | 525.0 | 0 | 6 | 917 +48 | 75065 |
28100 |
15:27:46 | 700.0 | 715.0 | 705.0 | -25 | 2 | 124 +12 | 104250 |
| 21:45:47 | 595.0 | 605.0 | 595.0 | 15 | 53 | 1100 +50 | 83565 |
28000 |
20:04:40 | 655.0 | 665.0 | 680.0 | 0 | 21 | 458 +47 | 103000 |
| 21:48:21 | 650.0 | 660.0 | 655.0 | 20 | 16 | 557 +139 | 91565 |
27900 |
21:38:47 | 610.0 | 625.0 | 615.0 | -20 | 29 | 87 +18 | 99750 |
| 21:11:26 | 710.0 | 715.0 | 700.0 | 10 | 20 | 419 -62 | 98815 |
27800 |
20:47:17 | 570.0 | 580.0 | 585.0 | -5 | 10 | 212 +11 | 98250 |
| 21:24:29 | 770.0 | 785.0 | 770.0 | 20 | 11 | 329 -9 | 107315 |
27700 5MA(27618.7)
|
21:34:21 | 530.0 | 545.0 | 550.0 | 0 | 13 | 140 +36 | 96500 |
| 19:03:05 | 835.0 | 840.0 | 835.0 | 20 | 21 | 483 +22 | 110750 |
27600 |
21:42:53 | 496.0 | 505.0 | 500.0 | -15 | 12 | 831 +45 | 89185 |
| 21:45:47 | 900.0 | 910.0 | 900.0 | 20 | 8 | 462 -18 | 114000 |
27500 |
20:11:35 | 461.0 | 470.0 | 487.0 | 7 | 61 | 537 +1 | 83535 |
| 21:50:35 | 970.0 | 980.0 | 975.0 | 30 | 5 | 223 +15 | 117750 |
27400 |
18:20:21 | 430.0 | 440.0 | 435.0 | -18 | 14 | 428 -22 | 75935 |
| 21:44:51 | 1030.0 | 1050.0 | 1040.0 | 20 | 1 | 98 +3 | 121000 |
27300 |
21:45:25 | 400.0 | 409.0 | 405.0 | -18 | 3 | 232 +10 | 69435 |
| 19:09:41 | 1100.0 | 1120.0 | 1090.0 | 0 | 3 | 67 +17 | 123500 |
27200 |
21:42:53 | 372.0 | 382.0 | 383.0 | -10 | 13 | 345 +48 | 63335 |
| 19:44:38 | 1170.0 | 1200.0 | 1180.0 | 20 | 1 | 43 -2 | 128000 |
27100 |
17:30:02 | 346.0 | 357.0 | 349.0 | -22 | 3 | 220 +26 | 56635 |
| 20:47:30 | 1240.0 | 1280.0 | 1250.0 | 10 | 1 | 24 -1 | 131500 |
27000 |
21:31:53 | 322.0 | 332.0 | 330.0 | -15 | 73 | 885 +96 | 51500 |
| - | - | - | - | - | - | 33 +1 | - |
26900 |
20:00:02 | 299.0 | 307.0 | 315.0 | -6 | 17 | 294 +41 | 50750 |
| - | - | - | - | - | - | 25 -3 | - |
26800 |
21:38:47 | 278.0 | 285.0 | 280.0 | -20 | 18 | 417 +17 | 49000 |
| - | - | - | - | - | - | 21 +0 | - |
26700 |
19:48:02 | 258.0 | 267.0 | 275.0 | 0 | 12 | 582 +22 | 48750 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
18:30:01 | 240.0 | 250.0 | 245.0 | -10 | 5 | 1041 -5 | 47250 |
| - | - | - | - | - | - | 20 -3 | - |
26500 |
19:33:43 | 222.0 | 232.0 | 232.0 | -2 | 21 | 768 +20 | 46600 |
| - | - | - | - | - | - | 27 +0 | - |
26400 20MA(26315.7)
|
20:47:01 | 207.0 | 216.0 | 217.0 | -4 | 2 | 800 +0 | 45850 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
20:09:39 | 192.0 | 202.0 | 204.0 | -4 | 7 | 440 +30 | 45200 |
| - | - | - | - | - | - | 5 +3 | - |
26200 |
18:38:46 | 178.0 | 188.0 | 185.0 | -8 | 5 | 559 +116 | 44250 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
17:56:26 | 169.0 | 175.0 | 169.0 | -11 | 2 | 341 +15 | 43450 |
| - | - | - | - | - | - | 4 +1 | - |
26000 |
21:55:06 | 154.0 | 162.0 | 160.0 | -7 | 62 | 1362 +116 | 43000 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
16:36:16 | 143.0 | 151.0 | 144.0 | -9 | 4 | 324 +0 | 42200 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
16:34:17 | 131.0 | 138.0 | 135.0 | -10 | 6 | 364 +28 | 41750 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
19:48:02 | 121.0 | 129.0 | 124.0 | -9 | 71 | 762 +6 | 41200 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
21:42:12 | 112.0 | 119.0 | 119.0 | -5 | 12 | 321 +3 | 40950 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
19:21:04 | 105.0 | 111.0 | 110.0 | -5 | 18 | 470 +11 | 40500 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
20:02:01 | 97.0 | 275.0 | 108.0 | -3 | 29 | 763 +11 | 40400 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
21:02:29 | 90.0 | 96.0 | 96.0 | -4 | 5 | 249 +26 | 39800 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
18:46:17 | 79.0 | 99.0 | 90.0 | -4 | 2 | 116 -6 | 39500 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
16:40:54 | 60.0 | 251.0 | 81.0 | -4 | 2 | 93 -4 | 39050 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
21:57:08 | 73.0 | 84.0 | 78.0 | -2 | 24 | 720 +92 | 38900 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
15:00:26 | 15.5 | 167.0 | 69.0 | -4 | 4 | 151 +3 | 38450 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
15:33:03 | 64.0 | 74.0 | 63.0 | -6 | 1 | 134 +12 | 38150 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 55 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
20:20:28 | 54.0 | 59.0 | 62.0 | 1 | 2 | 62 -2 | 38100 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
20:09:40 | 51.0 | 55.0 | 55.0 | 0 | 4 | 128 -9 | 37750 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
15:30:51 | 27.0 | 75.0 | 52.0 | -1 | 1 | 71 -1 | 37600 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
19:03:39 | 45.0 | 48.5 | 45.0 | -3 | 4 | 41 +1 | 37250 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 39 -10 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 33 +5 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
21:33:18 | 38.0 | 39.5 | 40.0 | -2 | 27 | 526 +54 | 37000 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 58 +4 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
- | - | - | - | - | - | 145 +25 | - |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 42 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
21:49:55 | 28.0 | 31.0 | 28.0 | -4 | 1 | 84 +4 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
18:19:27 | 27.5 | 30.0 | 28.0 | -3 | 2 | 208 +10 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 33 +4 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 62 +3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 74 +4 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 127 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
- | - | - | - | - | - | 270 +6 | - |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 23 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 56 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 73 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
15:17:29 | 16.0 | 19.5 | 18.5 | 0 | 1 | 25 -6 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 152 +5 | - |
| - | - | - | - | - | - | 3 +0 | - |
22400 |
21:37:24 | 15.5 | 17.0 | 16.0 | 0 | 22 | 1615 +521 | 35800 |
