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: 22072.9(-214.9)

期貨指數: 21991.0(-186.0)

大盤20日均線: 21688.7(+28.6)

大盤5日均線: 22229.2(+139.0)

資料時間: 2025/06/14 23:48:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC23500 SP21000
買權 Call 2025-06-14
202506
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
- - - - - - 1209 +0 -

28600

- - - - - - 258 +0 -
- - - - - - 854 +0 -

28400

- - - - - - 589 +0 -
- - - - - - 357 +0 -

28200

- - - - - - 10 +0 -
00:59:18 0.0 0.3 0.2 0 1 231 -1 35010

28000

- - - - - - 10 +0 -
- - - - - - 182 +0 -

27800

- - - - - - 0 +0 -
- - - - - - 65 +0 -

27600

- - - - - - 0 +0 -
- - - - - - 283 +0 -

27400

- - - - - - 0 +0 -
- - - - - - 125 +0 -

27200

- - - - - - 1 +0 -
- - - - - - 399 +0 -

27000

- - - - - - 0 +0 -
- - - - - - 179 +0 -

26800

- - - - - - 0 +0 -
- - - - - - 76 +0 -

26600

- - - - - - 0 +0 -
- - - - - - 19 +0 -

26400

- - - - - - 0 +0 -
- - - - - - 23 +0 -

26200

- - - - - - 0 +0 -
- - - - - - 149 +0 -

26000

- - - - - - 5 +0 -
- - - - - - 0 +0 -

25900

- - - - - - 0 +0 -
- - - - - - 143 +0 -

25800

- - - - - - 1 +0 -
00:03:45 0.0 0.3 0.3 0 4 129 +0 35015

25700

- - - - - - 0 +0 -
- - - - - - 171 +0 -

25600

- - - - - - 1 +0 -
00:03:23 0.0 0.3 0.3 0 3 49 +0 35015

25500

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

25400

- - - - - - 15 +0 -
18:22:21 0.0 0.3 0.3 0 2 112 +0 35015

25300

- - - - - - 0 +0 -
- - - - - - 114 -10 -

25200

- - - - - - 13 +0 -
18:16:31 0.0 0.3 0.2 0 1 238 +0 35010

25100

- - - - - - 0 +0 -
- - - - - - 832 +0 -

25000

- - - - - - 8 +0 -
- - - - - - 7 +0 -

24900

- - - - - - 0 +0 -
- - - - - - 69 +0 -

24800

- - - - - - 28 +0 -
- - - - - - 16 +0 -

24700

- - - - - - 0 +0 -
04:13:04 0.0 0.3 0.3 0 1 55 +0 35015

24600

- - - - - - 22 +0 -
00:39:15 0.0 0.3 0.3 0 5 258 +0 35015

24500

- - - - - - 0 +0 -
18:17:22 0.0 168.0 0.3 0 4 403 -200 35015

24400

- - - - - - 5 +0 -
18:18:14 0.0 3.0 0.3 0 4 282 +10 35015

24300

- - - - - - 0 +0 -
22:37:14 0.2 2.9 0.3 0 6 551 -320 35015

24200

- - - - - - 7 +0 -
- - - - - - 449 -146 -

24100

- - - - - - 2 +0 -
22:07:00 0.2 0.7 0.2 0 66 3622 -250 35010

24000

- - - - - - 24 +0 -
21:51:30 0.2 1.0 1.3 0 2 714 +3 35065

23900

- - - - - - 0 +0 -
18:29:18 0.3 1.2 0.7 0 12 3260 +104 35035

23800

- - - - - - 9 +0 -
23:23:03 0.4 1.3 0.7 0 4 824 +55 35035

23700

- - - - - - 1 +0 -
01:43:45 0.4 1.2 1.4 0 4 688 +152 35070

23600

- - - - - - 14 +0 -
00:33:01 0.7 1.3 1.3 0 39 9098 +2177 35065

23500

- - - - - - 3 +0 -
04:54:50 1.0 1.6 1.2 0 162 1562 +490 35060

23400

- - - - - - 52 +0 -
04:46:26 1.1 2.3 1.2 -1 436 2612 +34 35060

23300

- - - - - - 3 +0 -
04:56:22 2.0 2.5 2.0 -1 474 1761 +2 35100

23200

- - - - - - 17 +0 -
04:59:25 2.1 2.8 2.4 -1 339 2105 -508 35120

23100

- - - - - - 12 +5 -
04:58:41 2.4 3.7 2.7 -2 21 371 -24 35135

23050

23:06:36 875.0 0.0 975.0 -135 2 0 +0 117750
04:55:36 2.5 3.9 2.5 -3 1931 8913 +170 35125

23000

00:01:17 795.0 0.0 900.0 -160 13 42 -5 114000
04:59:59 1.9 2.5 2.4 -4 237 828 +337 35120

22950

23:08:02 880.0 0.0 880.0 -140 3 1 +0 113000
04:50:30 3.6 6.0 3.8 -4 1107 3154 +356 35190

22900

01:10:43 755.0 1260.0 805.0 -165 6 21 -3 109250
04:26:03 4.3 8.0 4.5 -6 443 1836 +719 35225

22850

19:32:57 16.0 895.0 880.0 -40 5 26 +1 113000
04:59:22 5.5 6.9 5.5 -6 1836 4750 +901 35275

22800

02:40:21 650.0 830.0 830.0 -40 15 53 +8 110500
04:51:50 7.0 8.8 7.2 -7 1298 2713 +1182 35505

22750

- - - - - - 7 -1 -
04:58:38 8.1 9.8 8.0 -9 2707 4858 +814 38045

22700

22:52:04 685.0 815.0 680.0 -95 12 85 +22 103000
04:58:55 9.4 13.0 9.5 -11 2179 2579 +805 40620

22650

21:55:25 10.0 0.0 630.0 -100 1 77 +1 100500
04:57:46 16.0 18.0 16.0 -8 4847 7324 +2093 43445

22600

04:11:40 400.0 710.0 600.0 -80 47 165 +2 99000
04:58:02 15.0 20.0 20.5 -8 3106 2874 +1722 46170

22550

03:01:51 55.0 0.0 575.0 -65 16 182 -23 97750
04:59:53 23.5 26.0 26.0 -9 8366 8729 +2749 48945

22500

04:59:53 530.0 580.0 540.0 -55 178 452 -48 96000
04:58:04 24.5 32.0 25.0 -17 3750 2057 +875 51395

22450

03:35:55 459.0 545.0 500.0 -50 137 223 -108 94000
04:59:49 31.5 32.0 32.0 -20 7878 5341 +2464 54245

22400

04:51:36 338.0 460.0 445.0 -65 296 717 +16 91250
04:59:31 35.0 45.5 35.5 -25 4782 1500 +578 56920

22350

03:45:34 289.0 425.0 420.0 -52 297 650 +8 90000
04:58:47 46.0 49.0 46.0 -27 8590 4165 +1809 59945

22300

04:57:29 336.0 379.0 368.0 -62 777 952 -297 87400
04:59:58 56.0 59.0 59.0 -28 5306 1370 +739 63095

22250

5MA(22229.2)
04:50:26 216.0 359.0 325.0 -78 263 514 -320 85250
04:59:47 75.0 76.0 76.0 -29 7688 3835 +1916 66445

22200

04:59:47 272.0 299.0 297.0 -71 1663 1248 -243 83850
04:58:59 94.0 99.0 99.0 -22 4741 1044 +642 70095

22150

04:58:43 222.0 265.0 265.0 -70 1443 858 -16 82250
04:57:27 110.0 136.0 106.0 -37 6560 2140 +655 72945

22100

04:58:16 225.0 237.0 237.0 -67 5320 1713 +57 80850
04:57:06 128.0 150.0 137.0 -29 3590 570 +348 75850

22050

04:57:06 201.0 214.0 214.0 -65 4164 1364 +122 78555
04:59:14 160.0 177.0 165.0 -26 5883 3805 +450 77250

22000

04:59:58 180.0 191.0 190.0 -62 10871 3484 +109 74855
04:59:53 188.0 220.0 203.0 -14 1187 307 +122 79150

21950

04:59:58 170.0 173.0 170.0 -60 4133 1249 -65 71355
04:59:24 220.0 235.0 225.0 -20 1281 2985 +244 80250

21900

04:59:24 150.0 157.0 139.0 -69 7130 2771 +325 67305
04:50:07 200.0 279.0 278.0 -1 407 117 +17 82900

21850

04:59:26 109.0 138.0 138.0 -49 3388 1257 +1 64755
04:59:20 280.0 305.0 285.0 -28 661 1433 -3 83250

21800

04:59:47 118.0 119.0 122.0 -51 8031 3047 +557 61455
04:59:20 45.0 456.0 344.0 -2 79 192 +9 86200

21750

04:59:59 106.0 109.0 106.0 -52 3568 1245 +95 58155
02:40:21 367.0 525.0 379.0 -5 120 1767 +51 87950

21700

20MA(21688.7)
04:59:48 92.0 98.0 98.0 -46 6072 3042 +330 55255
04:28:06 58.0 500.0 440.0 18 38 115 +5 91000

21650

04:59:54 79.0 88.0 80.0 -51 2332 992 +34 51855
03:21:59 391.0 710.0 478.0 17 72 1378 -5 92900

21600

04:59:54 77.0 81.0 79.0 -40 3995 2967 +700 49305
04:50:08 481.0 0.0 515.0 15 13 221 +8 94750

21550

04:57:27 68.0 74.0 75.0 -35 2230 1225 +606 46605
04:56:40 320.0 575.0 540.0 0 18 1254 -66 96000

21500

04:59:48 66.0 67.0 67.0 -35 4238 3877 +967 43705
- - - - - - 20 +0 -

21450

04:57:33 60.0 62.0 60.0 -32 1353 1378 +422 40855
00:52:07 620.0 670.0 770.0 150 14 1033 +3 107500

21400

04:59:05 54.0 58.0 56.0 -29 2351 2476 +637 38155
- - - - - - 24 +1 -

21350

04:58:52 47.0 51.0 51.0 -26 942 510 +130 37550
22:00:04 655.0 0.0 790.0 75 3 327 -1 108500

21300

04:59:59 43.5 49.5 44.0 -27 1994 2139 +345 37200
17:29:30 451.0 0.0 795.0 35 1 25 +0 108750

21250

04:02:04 30.0 46.0 42.5 -24 876 726 +169 37125
02:26:25 810.0 1050.0 880.0 80 2 608 -1 113000

21200

04:59:59 37.0 42.5 38.0 -23 2432 2881 +560 36900
- - - - - - 22 +0 -

21150

04:59:11 36.0 41.0 39.0 -18 977 595 +220 36950
04:05:44 840.0 980.0 950.0 60 1 245 -4 116500

21100

04:59:01 35.5 45.0 38.0 -15 1425 1318 -52 36900
- - - - - - 1 +1 -

21050

04:54:16 27.5 38.5 32.0 -17 837 478 +56 36600
21:30:24 900.0 2200.0 1020.0 35 4 620 -8 120000

21000

04:59:51 34.0 35.0 34.0 -11 3821 6474 +171 36700
- - - - - - 1 +0 -

20950

04:51:55 26.0 30.0 28.0 -14 609 459 -2 36400
- - - - - - 139 -9 -

20900

04:58:47 21.5 28.5 28.0 -11 676 1837 -445 36400
- - - - - - 2 +0 -

20850

04:23:37 19.0 26.5 27.0 -10 275 508 +53 36350
- - - - - - 475 +1 -

20800

04:59:46 18.5 24.5 24.0 -10 992 1998 +177 36200
- - - - - - 0 +0 -

20750

04:59:03 18.5 24.0 24.0 -8 255 264 +34 36200
- - - - - - 98 +1 -

20700

04:59:00 16.5 23.0 23.0 -7 593 1002 +89 36150
- - - - - - 0 +0 -

20650

04:48:13 22.0 26.0 22.0 -6 201 218 +141 36100
- - - - - - 61 +0 -

20600

04:21:27 15.0 20.0 17.5 -9 573 1354 +113 35875
- - - - - - 0 +0 -

20550

04:57:19 9.9 18.0 17.0 -7 140 106 +10 35850
- - - - - - 166 +0 -

20500

04:51:02 15.0 17.0 15.5 -8 659 2331 -121 35775
- - - - - - 108 +0 -

20400

04:59:56 11.0 15.0 15.0 -5 505 944 +8 35750
- - - - - - 25 +0 -

20300

02:40:39 10.5 14.0 10.5 -7 268 2845 +237 35525
- - - - - - 20 -1 -

20200

04:02:36 7.0 14.0 10.5 -5 155 1613 +126 35525
- - - - - - 59 +0 -

20100

04:59:11 7.5 16.0 13.5 -1 234 1611 -190 35675
- - - - - - 101 +0 -

20000

04:59:39 10.0 11.5 11.0 -1 1071 4577 +628 35550
- - - - - - 14 +0 -

19900

04:57:28 5.5 10.0 9.0 -2 50 503 -163 35450
- - - - - - 8 +0 -

19800

04:58:39 4.5 10.0 9.0 0 109 737 +113 35450
- - - - - - 15 +0 -

19700

00:46:35 3.3 9.9 3.2 -5 40 1675 +408 35160
- - - - - - 16 +0 -

19600

03:08:29 3.0 7.9 8.0 0 19 1219 +232 35400
- - - - - - 11 +0 -

19500

04:37:10 2.8 9.0 2.8 -4 34 1821 +467 35140
- - - - - - 7 +0 -

19400

23:34:10 2.6 9.9 2.6 -3 85 984 -34 35130
- - - - - - 20 +0 -

19300

00:37:13 1.8 11.0 2.9 -2 42 898 +165 35145
- - - - - - 7 +0 -

19200

04:53:37 1.1 4.8 4.7 0 113 1223 +72 35235
- - - - - - 10 +0 -

19100

22:48:50 0.3 4.8 4.8 0 134 1188 +2 35240
- - - - - - 15 +0 -

19000

04:42:34 2.5 4.3 2.5 -1 413 2720 +453 35125
- - - - - - 9 +0 -

18900

23:45:07 1.0 50.0 1.0 -2 14 347 +72 35050
- - - - - - 7 +0 -

18800

04:54:07 2.0 4.9 2.8 0 19 793 +15 35140
- - - - - - 1 +0 -

18700

04:12:36 1.0 2.7 2.4 0 3 279 +0 35120
- - - - - - 4 +0 -

18600

04:12:51 1.0 4.0 2.5 0 3 207 -3 35125
- - - - - - 3 +0 -

18500

- - - - - - 957 +9 -
- - - - - - 1 +0 -

18400

- - - - - - 187 +19 -
- - - - - - 0 +0 -

18300

22:42:35 0.3 2.0 2.1 0 27 111 +34 35105
- - - - - - 0 +0 -

18200

- - - - - - 302 +1 -
- - - - - - 0 +0 -

18100

- - - - - - 86 +22 -
- - - - - - 10 +0 -

18000

04:49:32 0.3 1.8 1.4 0 186 2023 +142 35070
- - - - - - 0 +0 -

17900

- - - - - - 108 +0 -
- - - - - - 0 +0 -

17800

22:08:57 0.0 2.9 1.3 0 2 521 -1 35065
- - - - - - 0 +0 -

17700

- - - - - - 210 +21 -
- - - - - - 0 +0 -

17600

- - - - - - 487 +4 -
- - - - - - 0 +0 -

17500

- - - - - - 657 -1 -
- - - - - - 561 +0 -

17400

- - - - - - 427 -1 -
- - - - - - 0 +0 -

17300

02:55:22 0.1 2.8 2.9 1 1 127 -10 35145
- - - - - - 297 +0 -

17200

- - - - - - 901 -1 -
- - - - - - 0 +0 -

17100

02:54:29 0.1 20.0 1.0 0 3 79 +0 35050
- - - - - - 1 +0 -

17000

03:12:15 0.3 2.8 3.0 2 24 3935 +51 35150
- - - - - - 0 +0 -

16900

- - - - - - 96 -5 -
- - - - - - 0 +0 -

16800

- - - - - - 505 +19 -
- - - - - - 0 +0 -

16700

- - - - - - 502 +0 -
- - - - - - 0 +0 -

16600

- - - - - - 195 +0 -
- - - - - - 0 +0 -

16500

03:05:48 0.1 2.0 0.5 0 100 151 +1 35025
- - - - - - 0 +0 -

16400

04:06:44 0.3 0.4 0.3 0 71 190 +100 35015
- - - - - - 0 +0 -

16300

22:21:31 0.1 0.3 0.4 0 40 68 +1 35020
- - - - - - 0 +0 -

16200

04:26:21 0.1 0.3 0.3 0 61 250 +106 35015
- - - - - - 0 +0 -

16100

22:26:26 0.1 0.3 0.4 0 200 103 +0 35020
- - - - - - 0 +0 -

16000

18:29:11 0.2 0.3 0.3 0 60 1234 -31 35015
- - - - - - 0 +0 -

15900

22:23:52 0.2 0.3 0.3 0 60 681 +20 35015
- - - - - - 1 +0 -

15800

22:24:00 0.0 0.3 0.3 0 50 651 -1 35015
- - - - - - 1 +0 -

15700

20:36:07 0.0 0.3 0.3 0 2 710 +100 35015
- - - - - - 1 +0 -

15600

20:02:30 0.0 0.3 0.3 0 1 603 +9 35015
- - - - - - 1 +0 -

15500

20:20:13 0.0 0.3 0.3 0 1 1172 +390 35015
- - - - - - 1 +0 -

15400

- - - - - - 1231 +204 -
- - - - - - 0 +0 -

15300

20:40:30 0.2 0.3 0.3 0 1 1047 +152 35015
- - - - - - 0 +0 -

15200

- - - - - - 914 +140 -
- - - - - - 1 +0 -

15100

- - - - - - 577 +130 -
- - - - - - 0 +0 -

15000

20:35:37 0.2 0.3 0.3 0 2 557 +130 35015
- - - - - - 0 +0 -

14900

- - - - - - 661 +160 -
- - - - - - 0 +0 -

14800

- - - - - - 700 +160 -
- - - - - - 0 +0 -

14700

21:47:00 0.1 0.3 0.3 0 8 2238 +49 35015