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： 28310.5（+160.9）
期貨指數： 28547.0（+208.0）
大盤20日均線： 27881.6（+1483.7）
大盤5日均線： 27987.1（+311.8）
資料時間： 2025/12/24 03:35:08
| 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 |
| 21:26:18 | 0.8 | 11.0 | 2.3 | 0 | 5 | 170 +0 | 35115 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 -10 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 23:29:24 | 0.4 | 182.0 | 1.9 | 0 | 1 | 147 +1 | 35095 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 19:45:26 | 3.2 | 8.0 | 3.5 | 0 | 1 | 53 +0 | 35175 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:48:06 | 0.4 | 183.0 | 3.6 | 0 | 2 | 15 +1 | 35180 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +1 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 33 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 00:33:37 | 4.9 | 5.6 | 5.0 | 0 | 7 | 103 -5 | 35250 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 66 +0 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 70 +42 | - |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 23:29:13 | 7.0 | 187.0 | 7.1 | 0 | 11 | 183 +118 | 35355 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 21:35:18 | 1.5 | 8.8 | 8.1 | -1 | 1 | 87 -21 | 35405 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:32:51 | 9.5 | 14.5 | 10.5 | 0 | 1 | 172 -14 | 35525 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:00:29 | 2.2 | 19.0 | 9.0 | -2 | 2 | 40 +2 | 35450 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 02:26:06 | 11.0 | 17.5 | 14.0 | 0 | 39 | 125 +4 | 35700 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 17:44:16 | 12.5 | 16.5 | 16.0 | 0 | 40 | 114 +4 | 35800 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:39:28 | 16.0 | 21.5 | 19.5 | 1 | 37 | 169 +12 | 35975 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 22:48:41 | 19.0 | 25.0 | 22.0 | 1 | 9 | 371 +28 | 36100 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:51:56 | 23.0 | 29.0 | 26.0 | -1 | 11 | 211 +19 | 36300 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 23:16:18 | 30.0 | 34.5 | 30.0 | 0 | 64 | 207 +4 | 36500 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 01:27:58 | 33.5 | 41.0 | 39.0 | 2 | 21 | 223 +6 | 36950 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 21:37:47 | 41.0 | 49.0 | 41.0 | -3 | 8 | 118 -19 | 37050 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 02:50:08 | 53.0 | 57.0 | 57.0 | 7 | 84 | 1775 -10 | 37850 |
30000 |
- | - | - | - | - | - | 7 +4 | - |
| 02:00:40 | 61.0 | 69.0 | 66.0 | 7 | 44 | 297 +61 | 38300 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 00:43:41 | 71.0 | 82.0 | 76.0 | 6 | 85 | 1025 +6 | 38800 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 01:57:31 | 91.0 | 94.0 | 86.0 | 3 | 51 | 763 +56 | 39300 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 03:15:44 | 102.0 | 110.0 | 110.0 | 9 | 41 | 916 +86 | 40500 |
29600 |
- | - | - | - | - | - | 9 +5 | - |
| 03:17:05 | 121.0 | 129.0 | 126.0 | 9 | 106 | 1233 -1 | 41300 |
29500 |
20:11:38 | 1060.0 | 1100.0 | 1170.0 | -30 | 2 | 0 -1 | 127500 |
| 03:16:18 | 143.0 | 154.0 | 153.0 | 20 | 94 | 433 +23 | 42650 |
29400 |
03:01:14 | 1000.0 | 1040.0 | 1010.0 | -110 | 3 | 0 +0 | 119500 |
| 03:02:02 | 169.0 | 180.0 | 178.0 | 18 | 28 | 955 +2 | 43900 |
29300 |
02:59:32 | 925.0 | 965.0 | 935.0 | -115 | 8 | 9 -1 | 115750 |
| 03:17:43 | 202.0 | 210.0 | 205.0 | 22 | 94 | 827 +25 | 45250 |
29200 |
22:00:01 | 825.0 | 880.0 | 1020.0 | 45 | 1 | 17 +17 | 120000 |
| 01:55:07 | 230.0 | 246.0 | 226.0 | 9 | 34 | 719 +24 | 46300 |
29100 |
- | - | - | - | - | - | 12 +7 | - |
| 03:23:44 | 273.0 | 279.0 | 276.0 | 30 | 262 | 1637 +19 | 48800 |
29000 |
02:06:10 | 710.0 | 750.0 | 760.0 | -80 | 3 | 33 -1 | 107000 |
| 03:25:19 | 307.0 | 324.0 | 318.0 | 32 | 43 | 599 +35 | 55425 |
28900 |
01:26:06 | 655.0 | 685.0 | 695.0 | -75 | 6 | 23 +6 | 103750 |
| 02:23:04 | 351.0 | 368.0 | 356.0 | 32 | 105 | 616 +9 | 62325 |
28800 |
02:06:33 | 595.0 | 635.0 | 640.0 | -70 | 5 | 64 +25 | 101000 |
| 03:15:01 | 399.0 | 416.0 | 415.0 | 50 | 52 | 523 +19 | 70275 |
28700 |
19:29:56 | 540.0 | 580.0 | 625.0 | -35 | 4 | 30 +13 | 100250 |
| 03:26:16 | 450.0 | 468.0 | 460.0 | 44 | 184 | 681 -8 | 77525 |
28600 |
03:20:20 | 495.0 | 525.0 | 500.0 | -100 | 67 | 56 +34 | 94000 |
| 03:15:50 | 510.0 | 525.0 | 520.0 | 58 | 221 | 734 -13 | 85525 |
28500 |
03:33:51 | 461.0 | 479.0 | 480.0 | -70 | 123 | 236 +20 | 93000 |
| 02:19:37 | 570.0 | 590.0 | 575.0 | 50 | 48 | 498 +5 | 93275 |
28400 |
03:12:04 | 419.0 | 437.0 | 432.0 | -73 | 97 | 87 +3 | 90600 |
| 03:12:07 | 635.0 | 645.0 | 640.0 | 70 | 86 | 549 -18 | 101000 |
28300 |
03:01:37 | 382.0 | 395.0 | 390.0 | -71 | 61 | 124 +48 | 87975 |
| 02:45:50 | 685.0 | 715.0 | 690.0 | 60 | 17 | 936 +23 | 103500 |
28200 |
03:26:51 | 346.0 | 363.0 | 350.0 | -70 | 120 | 290 +48 | 80975 |
| 02:08:15 | 755.0 | 785.0 | 750.0 | 50 | 44 | 938 +0 | 106500 |
28100 |
03:13:46 | 315.0 | 330.0 | 320.0 | -65 | 61 | 210 +11 | 74475 |
| 03:24:41 | 805.0 | 850.0 | 840.0 | 75 | 63 | 1044 -5 | 111000 |
28000 5MA(27987.1)
|
03:28:37 | 290.0 | 300.0 | 301.0 | -49 | 73 | 595 +97 | 68525 |
| 02:12:52 | 875.0 | 920.0 | 900.0 | 70 | 31 | 525 -18 | 114000 |
27900 20MA(27881.6)
|
02:57:59 | 257.0 | 273.0 | 264.0 | -53 | 63 | 179 +53 | 61675 |
| 22:42:50 | 950.0 | 1020.0 | 915.0 | 10 | 23 | 405 -2 | 114750 |
27800 |
03:11:13 | 233.0 | 248.0 | 237.0 | -54 | 44 | 274 +58 | 55325 |
| 02:35:26 | 1030.0 | 1100.0 | 1050.0 | 75 | 2 | 340 +6 | 121500 |
27700 |
02:12:41 | 210.0 | 225.0 | 220.0 | -42 | 36 | 153 +23 | 49475 |
| 22:03:02 | 1100.0 | 1170.0 | 1020.0 | -30 | 4 | 471 +0 | 120000 |
27600 |
02:08:04 | 189.0 | 203.0 | 198.0 | -38 | 36 | 817 +26 | 44900 |
| 00:52:14 | 1180.0 | 1270.0 | 1170.0 | 40 | 3 | 437 -3 | 127500 |
27500 |
02:32:37 | 171.0 | 184.0 | 172.0 | -44 | 143 | 858 +205 | 43600 |
| 21:51:40 | 1260.0 | 1340.0 | 1190.0 | -20 | 10 | 209 +0 | 128500 |
27400 |
02:48:20 | 154.0 | 161.0 | 159.0 | -35 | 59 | 504 +20 | 42950 |
| - | - | - | - | - | - | 94 +0 | - |
27300 |
03:16:10 | 139.0 | 148.0 | 145.0 | -36 | 41 | 397 +33 | 42250 |
| - | - | - | - | - | - | 62 -3 | - |
27200 |
03:16:08 | 126.0 | 135.0 | 128.0 | -31 | 67 | 451 +69 | 41400 |
| 16:18:45 | 1510.0 | 1620.0 | 1460.0 | 0 | 7 | 44 +0 | 142000 |
27100 |
01:54:28 | 112.0 | 123.0 | 120.0 | -27 | 67 | 336 +66 | 41000 |
| 16:21:48 | 1630.0 | 1680.0 | 1550.0 | 10 | 1 | 27 +0 | 146500 |
27000 |
03:17:39 | 104.0 | 111.0 | 104.0 | -29 | 190 | 1276 +114 | 40200 |
| 21:40:03 | 1720.0 | 1760.0 | 1600.0 | -30 | 4 | 33 +0 | 149000 |
26900 |
03:14:22 | 95.0 | 98.0 | 95.0 | -26 | 46 | 424 +90 | 39750 |
| - | - | - | - | - | - | 25 +0 | - |
26800 |
02:45:08 | 81.0 | 91.0 | 84.0 | -21 | 125 | 622 +159 | 39200 |
| - | - | - | - | - | - | 19 -2 | - |
26700 |
22:35:45 | 72.0 | 82.0 | 98.0 | 1 | 50 | 643 +16 | 39900 |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
02:10:29 | 68.0 | 72.0 | 72.0 | -15 | 23 | 1074 -7 | 38600 |
| - | - | - | - | - | - | 18 +0 | - |
26500 |
03:25:15 | 59.0 | 65.0 | 60.0 | -20 | 59 | 1256 +363 | 38000 |
| - | - | - | - | - | - | 27 +0 | - |
26400 |
02:10:07 | 53.0 | 61.0 | 61.0 | -9 | 17 | 1399 +6 | 38050 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
02:39:43 | 36.0 | 54.0 | 50.0 | -15 | 19 | 414 -3 | 37500 |
| - | - | - | - | - | - | 5 +0 | - |
26200 |
01:49:41 | 44.0 | 50.0 | 50.0 | -8 | 48 | 553 -22 | 37500 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
22:42:57 | 39.5 | 46.0 | 50.0 | -2 | 20 | 378 +30 | 37500 |
| - | - | - | - | - | - | 1 -1 | - |
26000 |
02:11:51 | 38.0 | 40.5 | 39.5 | -10 | 73 | 1331 +20 | 36975 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
01:08:12 | 32.5 | 38.5 | 36.0 | -9 | 25 | 327 -10 | 36800 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
02:15:34 | 29.5 | 35.5 | 34.0 | -4 | 35 | 386 +1 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
00:07:39 | 27.0 | 32.5 | 34.5 | -3 | 27 | 547 -20 | 36725 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
00:54:03 | 24.0 | 30.0 | 30.5 | -2 | 16 | 234 +0 | 36525 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
02:38:56 | 22.0 | 28.0 | 22.5 | -8 | 45 | 418 -28 | 36125 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
22:39:28 | 19.5 | 25.5 | 28.5 | 2 | 4 | 735 -17 | 36425 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
02:50:39 | 18.5 | 24.0 | 23.0 | -3 | 45 | 224 -11 | 36150 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
02:10:54 | 17.0 | 22.5 | 20.0 | -3 | 12 | 126 +4 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
23:32:44 | 15.0 | 21.0 | 22.0 | 1 | 2 | 94 +4 | 36100 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
02:50:45 | 16.0 | 18.0 | 18.0 | -1 | 63 | 786 +50 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
18:09:53 | 13.5 | 49.0 | 14.0 | -3 | 1 | 155 +6 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
01:00:07 | 8.0 | 34.5 | 14.5 | -1 | 3 | 123 +13 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
01:00:07 | 12.0 | 43.5 | 13.5 | -1 | 1 | 53 +0 | 35675 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
16:11:03 | 12.0 | 29.5 | 13.0 | -1 | 3 | 64 +1 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
00:54:02 | 10.5 | 18.0 | 12.0 | -1 | 5 | 177 +11 | 35600 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
00:08:18 | 10.0 | 12.5 | 12.0 | 0 | 6 | 51 -7 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
19:29:27 | 6.5 | 49.0 | 11.0 | 0 | 13 | 41 +1 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
01:00:07 | 9.0 | 49.0 | 9.9 | -1 | 1 | 31 -2 | 35495 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
17:44:09 | 6.5 | 49.0 | 8.2 | -1 | 1 | 309 +275 | 35410 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
02:39:39 | 7.0 | 9.8 | 7.2 | -1 | 40 | 627 +74 | 35360 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
22:00:19 | 7.4 | 188.0 | 9.0 | 0 | 3 | 154 +66 | 35450 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
00:03:37 | 3.1 | 187.0 | 8.9 | 0 | 3 | 150 -4 | 35445 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 33 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
18:22:04 | 6.3 | 17.5 | 8.0 | 0 | 2 | 199 -2 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
22:13:20 | 5.7 | 186.0 | 6.5 | 0 | 2 | 563 -12 | 35325 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 38 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 66 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 470 +396 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
18:54:35 | 4.4 | 185.0 | 6.0 | 0 | 1 | 508 +388 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
22:17:10 | 5.5 | 14.5 | 6.1 | 0 | 1 | 747 +198 | 35305 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 418 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 104 -29 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
18:55:53 | 0.1 | 184.0 | 5.0 | 0 | 1 | 72 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 32 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
00:49:07 | 4.0 | 184.0 | 5.0 | 0 | 5 | 131 -20 | 35250 |
| - | - | - | - | - | - | 2 +0 | - |
22400 |
22:16:55 | 3.6 | 5.8 | 5.5 | 1 | 62 | 1403 -189 | 35275 |
