選擇權T字報價表 | Call(買權)與Put(賣權)報價、選擇權履約價、選擇權未平倉量 - 選擇權搖錢樹
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: 22356.7(+145.1)

期貨指數: 21908.0(-223.0)

大盤20日均線: 21763.5(+41.6)

大盤5日均線: 22195.8(-22.7)

資料時間: 2025/06/18 16:35:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC22500 SP20100
買權 Call 2025-06-18
202507
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
- - - - - - 49 +3 -

25900

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

25800

- - - - - - 0 +0 -
- - - - - - 2 +1 -

25700

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

25600

- - - - - - 0 +0 -
- - - - - - 15 +5 -

25500

- - - - - - 0 +0 -
- - - - - - 0 +0 -

25400

- - - - - - 0 +0 -
- - - - - - 3 +3 -

25300

- - - - - - 0 +0 -
15:10:51 3.4 6.4 4.1 0 2 55 +0 35205

25200

- - - - - - 0 +0 -
- - - - - - 12 +0 -

25100

- - - - - - 0 +0 -
- - - - - - 43 +2 -

25000

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

24900

- - - - - - 0 +0 -
- - - - - - 6 +0 -

24800

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

24700

- - - - - - 0 +0 -
15:30:00 7.0 10.0 8.3 0 4 74 +3 35415

24600

- - - - - - 0 +0 -
16:31:06 7.1 9.9 9.0 0 103 322 +1 35450

24500

- - - - - - 0 +0 -
- - - - - - 223 +4 -

24400

- - - - - - 0 +0 -
15:22:09 9.5 12.5 12.5 0 50 28 -147 35625

24300

- - - - - - 0 +0 -
15:12:54 12.5 14.0 15.0 1 3 102 -1 35750

24200

- - - - - - 0 +0 -
- - - - - - 69 +27 -

24100

- - - - - - 0 +0 -
15:53:56 18.0 19.5 19.0 0 1 1170 +845 35950

24000

- - - - - - 0 +0 -
- - - - - - 93 -1 -

23900

- - - - - - 0 +0 -
- - - - - - 193 +44 -

23800

- - - - - - 0 +0 -
15:59:28 29.0 32.5 33.0 4 8 160 +5 36650

23700

- - - - - - 0 +0 -
16:12:31 35.0 36.5 37.5 0 13 301 +5 36875

23600

- - - - - - 0 +0 -
16:05:04 42.0 43.0 45.0 1 39 1051 +23 37250

23500

- - - - - - 1 +1 -
16:19:47 50.0 52.0 52.0 -2 45 485 +279 37600

23400

- - - - - - 2 +0 -
16:08:45 60.0 62.0 64.0 0 4 337 +121 38200

23300

- - - - - - 51 +30 -
16:20:35 73.0 74.0 76.0 -1 44 428 +81 38800

23200

- - - - - - 2 +1 -
16:15:32 86.0 89.0 92.0 3 10 529 +127 39600

23100

- - - - - - 0 +0 -
16:31:16 102.0 106.0 105.0 -4 90 2386 +230 42085

23000

- - - - - - 69 +1 -
16:32:33 122.0 126.0 124.0 -3 22 557 -4 48035

22900

- - - - - - 4 +2 -
16:28:42 146.0 149.0 151.0 0 36 719 +23 54385

22800

- - - - - - 10 +0 -
16:25:19 171.0 174.0 174.0 -6 41 590 +178 60535

22700

- - - - - - 9 +2 -
16:33:24 201.0 204.0 202.0 -6 56 820 -69 66935

22600

- - - - - - 23 +15 -
16:32:33 236.0 238.0 236.0 -6 67 2953 +279 73635

22500

- - - - - - 42 +16 -
16:24:06 270.0 274.0 275.0 -1 67 899 +398 80585

22400

15:33:27 755.0 775.0 755.0 10 2 127 -2 106750
16:29:26 310.0 315.0 313.0 -6 31 959 +542 84650

22300

16:33:26 695.0 715.0 710.0 20 1 142 +2 101665
16:34:04 355.0 360.0 358.0 -8 13 1621 -6 86900

22200

5MA(22195.8)
16:18:51 645.0 660.0 645.0 10 4 201 +29 93415
15:53:39 403.0 408.0 408.0 -2 2 986 +62 89400

22100

- - - - - - 163 +18 -
16:32:14 456.0 460.0 455.0 -13 35 638 +113 91750

22000

15:53:59 545.0 555.0 550.0 15 4 479 +26 78665
16:24:06 505.0 520.0 515.0 -10 2 389 +89 94750

21900

16:31:21 500.0 510.0 505.0 6 13 438 +36 71415
16:16:52 565.0 580.0 580.0 -5 4 243 +34 98000

21800

20MA(21763.5)
15:10:28 460.0 469.0 450.0 -6 2 157 +24 63665
15:22:19 625.0 645.0 650.0 0 6 397 +5 101500

21700

15:18:08 423.0 431.0 410.0 -10 3 210 +27 56665
16:24:06 690.0 710.0 705.0 -10 5 175 +17 104250

21600

16:09:33 389.0 397.0 388.0 1 4 192 +18 54400
15:07:31 760.0 780.0 815.0 30 3 92 +7 109750

21500

16:23:06 359.0 366.0 362.0 4 47 351 +143 53100
- - - - - - 80 +8 -

21400

15:45:19 328.0 336.0 319.0 -6 27 123 +15 50950
- - - - - - 98 +0 -

21300

15:46:48 302.0 310.0 301.0 0 9 262 +6 50050
- - - - - - 39 +0 -

21200

16:22:53 279.0 285.0 280.0 3 6 238 +3 49000
- - - - - - 87 +6 -

21100

16:16:03 255.0 262.0 256.0 0 6 204 +4 47800
16:24:51 1130.0 1160.0 1130.0 -30 1 112 -5 125500

21000

16:27:34 238.0 241.0 242.0 7 60 1101 +273 47100
- - - - - - 79 -1 -

20900

15:39:58 219.0 224.0 215.0 2 10 580 +10 45750
15:27:15 1290.0 1330.0 1330.0 0 1 96 +0 135500

20800

16:14:40 202.0 207.0 199.0 1 10 381 +80 44950
- - - - - - 78 +1 -

20700

16:33:00 187.0 191.0 191.0 2 1 414 +184 44550
- - - - - - 29 +0 -

20600

16:31:51 173.0 177.0 177.0 7 7 265 +10 43850
- - - - - - 36 +2 -

20500

16:32:48 160.0 164.0 164.0 5 18 744 +195 43200
- - - - - - 18 +0 -

20400

15:53:31 148.0 152.0 148.0 0 5 598 +99 42400
- - - - - - 2 +0 -

20300

15:55:48 138.0 141.0 138.0 -1 7 1058 +43 41900
15:39:59 1810.0 1850.0 1880.0 30 1 20 +0 163000

20200

16:26:15 129.0 132.0 130.0 4 7 555 +7 41500
- - - - - - 24 +0 -

20100

16:32:11 120.0 123.0 123.0 4 10 2858 +20 41150
- - - - - - 37 -1 -

20000

16:19:51 113.0 115.0 113.0 1 62 1186 +208 40650
- - - - - - 35 +1 -

19900

16:27:09 104.0 107.0 105.0 0 8 346 +5 40250
- - - - - - 19 +0 -

19800

16:31:05 99.0 101.0 100.0 -1 5 128 -8 40000
- - - - - - 19 +0 -

19700

15:29:32 92.0 94.0 89.0 -2 1 373 +65 39450
- - - - - - 18 +0 -

19600

16:32:56 86.0 89.0 89.0 3 10 330 +30 39450
- - - - - - 22 +0 -

19500

16:28:55 81.0 84.0 82.0 -2 17 248 +26 39100
- - - - - - 22 +0 -

19400

16:32:08 76.0 79.0 79.0 2 14 842 +2 38950
- - - - - - 10 +0 -

19300

16:02:37 72.0 75.0 73.0 -1 8 91 +4 38650
- - - - - - 11 +0 -

19200

- - - - - - 210 +20 -
- - - - - - 11 +0 -

19100

15:25:43 65.0 68.0 66.0 0 8 77 -1 38300
- - - - - - 0 +0 -

19000

16:32:19 63.0 65.0 63.0 -2 12 958 +74 38150
- - - - - - 1 +0 -

18900

15:29:24 59.0 61.0 59.0 -1 5 121 +9 37950
- - - - - - 1 +0 -

18800

15:14:11 56.0 59.0 56.0 -4 10 188 +45 37800
- - - - - - 0 +0 -

18700

- - - - - - 93 +18 -
- - - - - - 1 +0 -

18600

16:22:47 51.0 53.0 52.0 -1 25 123 +13 37600
- - - - - - 0 +0 -

18500

16:33:18 50.0 51.0 50.0 0 28 315 +6 37500
- - - - - - 0 +0 -

18400

- - - - - - 100 +14 -
- - - - - - 0 +0 -

18300

- - - - - - 75 +32 -
- - - - - - 0 +0 -

18200

16:23:27 43.5 46.0 44.0 -1 3 96 +30 37200
- - - - - - 0 +0 -

18100

15:21:59 41.5 44.5 41.0 -3 100 98 +44 37050
- - - - - - 3 +1 -

18000

16:16:40 40.0 42.5 40.0 -2 40 626 +70 37000
- - - - - - 0 +0 -

17900

- - - - - - 238 +181 -
- - - - - - 0 +0 -

17800

- - - - - - 59 +22 -
- - - - - - 0 +0 -

17700

- - - - - - 192 -1 -
- - - - - - 0 +0 -

17600

- - - - - - 131 +13 -
- - - - - - 0 +0 -

17500

15:31:37 33.0 34.0 33.0 -2 4 460 +1 36650
- - - - - - 0 +0 -

17400

- - - - - - 227 +0 -
- - - - - - 0 +0 -

17300

- - - - - - 27 -40 -
- - - - - - 0 +0 -

17200

- - - - - - 34 +5 -
- - - - - - 0 +0 -

17100

16:09:15 28.5 31.0 28.5 -2 7 273 +128 36425
- - - - - - 1 +0 -

17000

- - - - - - 915 +160 -
- - - - - - 0 +0 -

16900

- - - - - - 60 +40 -
- - - - - - 0 +0 -

16800

15:03:31 26.0 29.0 27.5 0 1 16 +0 36375
- - - - - - 0 +0 -

16700

- - - - - - 185 +9 -
- - - - - - 0 +0 -

16600

16:30:27 24.0 26.0 24.0 -2 2 29 +19 36200
- - - - - - 0 +0 -

16500

15:18:11 23.0 24.0 24.0 -1 1 156 -15 36200
- - - - - - 0 +0 -

16400

- - - - - - 21 +4 -
- - - - - - 0 +0 -

16300

- - - - - - 34 +5 -
- - - - - - 0 +0 -

16200

- - - - - - 44 -2 -
- - - - - - 0 +0 -

16100

- - - - - - 61 -6 -
- - - - - - 0 +0 -

16000

15:29:11 19.5 21.5 21.0 -1 40 494 -10 36050
- - - - - - 0 +0 -

15900

16:06:25 18.5 20.0 19.0 0 9 1463 +159 35950