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： 27468.5（-56.7）
期貨指數： 27815.0（-58.0）
大盤20日均線： 26304.3（+53.8）
大盤5日均線： 27573.2（-257.1）
資料時間： 2025/12/19 05:00:09
| 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 |
| 00:08:30 | 0.9 | 3.0 | 2.9 | 0 | 6 | 149 +7 | 35145 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 02:32:28 | 3.0 | 20.0 | 3.0 | 0 | 15 | 206 +4 | 35150 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 139 +7 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +2 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 39 +21 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 -1 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 02:42:19 | 5.0 | 4.0 | 4.0 | 0 | 1 | 61 -25 | 35200 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 -4 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 69 -1 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 +3 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 101 +1 | - |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 -2 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 00:35:00 | 5.0 | 83.0 | 7.2 | 0 | 1 | 32 -2 | 35360 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 66 -40 | - |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 76 +0 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 22:05:34 | 10.0 | 14.5 | 10.5 | 0 | 2 | 152 -71 | 35525 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 25 +0 | - |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 19:49:19 | 12.5 | 193.0 | 12.0 | 0 | 1 | 101 +4 | 35600 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 21:38:08 | 4.1 | 195.0 | 16.0 | 2 | 3 | 88 +12 | 35800 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 01:17:44 | 15.0 | 30.0 | 16.0 | 0 | 1 | 101 -26 | 35800 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 23:45:41 | 18.5 | 22.0 | 21.0 | 2 | 97 | 369 +195 | 36050 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 23:42:51 | 21.5 | 80.0 | 23.5 | 1 | 59 | 134 +10 | 36175 |
30400 |
- | - | - | - | - | - | 1 +0 | - |
| 23:37:41 | 25.5 | 60.0 | 28.0 | 3 | 14 | 162 +12 | 36400 |
30300 |
- | - | - | - | - | - | 1 +0 | - |
| 02:53:07 | 29.0 | 34.0 | 32.0 | 3 | 13 | 156 -5 | 36600 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 01:07:49 | 31.0 | 45.0 | 36.5 | 6 | 7 | 105 +3 | 36825 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:05:49 | 40.0 | 45.5 | 43.0 | 4 | 73 | 1472 +188 | 37150 |
30000 |
- | - | - | - | - | - | 1 +0 | - |
| 03:10:31 | 47.0 | 54.0 | 47.0 | 3 | 11 | 249 +2 | 37350 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 00:45:57 | 51.0 | 66.0 | 56.0 | 6 | 53 | 760 +32 | 37800 |
29800 |
- | - | - | - | - | - | 1 +0 | - |
| 04:56:20 | 62.0 | 70.0 | 69.0 | 11 | 60 | 631 +74 | 38450 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 02:40:19 | 64.0 | 81.0 | 82.0 | 17 | 30 | 752 +100 | 39100 |
29600 |
- | - | - | - | - | - | 2 +0 | - |
| 04:29:22 | 75.0 | 90.0 | 90.0 | 14 | 72 | 1237 +41 | 39500 |
29500 |
- | - | - | - | - | - | 1 +0 | - |
| 01:49:06 | 73.0 | 109.0 | 109.0 | 24 | 28 | 335 +17 | 40450 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 04:42:26 | 106.0 | 130.0 | 120.0 | 22 | 47 | 739 -136 | 41000 |
29300 |
- | - | - | - | - | - | 9 +0 | - |
| 03:55:25 | 124.0 | 143.0 | 136.0 | 25 | 251 | 410 +77 | 41800 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 04:24:43 | 135.0 | 168.0 | 160.0 | 31 | 67 | 476 +30 | 43000 |
29100 |
- | - | - | - | - | - | 1 +1 | - |
| 04:47:58 | 180.0 | 188.0 | 187.0 | 36 | 362 | 1380 +242 | 44350 |
29000 |
22:43:23 | 1270.0 | 1450.0 | 1400.0 | -150 | 3 | 13 +4 | 139000 |
| 02:13:02 | 164.0 | 218.0 | 217.0 | 50 | 92 | 422 +64 | 45850 |
28900 |
- | - | - | - | - | - | 12 +0 | - |
| 01:54:40 | 219.0 | 261.0 | 243.0 | 47 | 103 | 593 +231 | 47150 |
28800 |
19:29:37 | 1110.0 | 1310.0 | 1350.0 | -40 | 2 | 42 +0 | 136500 |
| 01:10:13 | 250.0 | 299.0 | 245.0 | 29 | 76 | 470 +180 | 47250 |
28700 |
19:12:19 | 1040.0 | 1240.0 | 1240.0 | -80 | 1 | 16 -1 | 131000 |
| 01:54:49 | 265.0 | 316.0 | 300.0 | 55 | 119 | 609 +131 | 50000 |
28600 |
03:57:59 | 995.0 | 1160.0 | 1090.0 | -160 | 6 | 12 -8 | 123500 |
| 04:14:16 | 309.0 | 355.0 | 345.0 | 69 | 140 | 819 +94 | 52250 |
28500 |
03:57:17 | 945.0 | 1060.0 | 1020.0 | -160 | 7 | 125 +14 | 120000 |
| 04:59:33 | 355.0 | 408.0 | 375.0 | 64 | 69 | 313 +39 | 53750 |
28400 |
- | - | - | - | - | - | 22 +4 | - |
| 03:45:10 | 385.0 | 432.0 | 398.0 | 49 | 63 | 432 +46 | 54900 |
28300 |
- | - | - | - | - | - | 43 +2 | - |
| 03:57:57 | 445.0 | 500.0 | 448.0 | 58 | 57 | 911 +39 | 57400 |
28200 |
03:01:11 | 815.0 | 930.0 | 835.0 | -155 | 13 | 180 +57 | 110750 |
| 23:52:47 | 454.0 | 550.0 | 530.0 | 105 | 75 | 869 +33 | 63925 |
28100 |
23:37:54 | 695.0 | 880.0 | 740.0 | -190 | 25 | 112 +0 | 106000 |
| 03:55:30 | 520.0 | 590.0 | 540.0 | 70 | 173 | 1050 +97 | 69425 |
28000 |
04:42:07 | 640.0 | 830.0 | 720.0 | -155 | 20 | 411 +61 | 105000 |
| 00:39:20 | 555.0 | 650.0 | 650.0 | 130 | 60 | 418 +67 | 79925 |
27900 |
01:18:24 | 640.0 | 785.0 | 720.0 | -105 | 12 | 69 +10 | 105000 |
| 01:10:18 | 625.0 | 715.0 | 650.0 | 75 | 166 | 481 +161 | 84925 |
27800 |
02:54:02 | 620.0 | 680.0 | 620.0 | -150 | 43 | 201 +23 | 100000 |
| 01:48:27 | 665.0 | 755.0 | 750.0 | 125 | 38 | 338 +120 | 94925 |
27700 |
00:37:38 | 570.0 | 650.0 | 570.0 | -155 | 91 | 104 -8 | 97500 |
| 01:32:30 | 685.0 | 860.0 | 770.0 | 90 | 59 | 461 +217 | 100925 |
27600 5MA(27573.2)
|
02:46:22 | 515.0 | 610.0 | 535.0 | -145 | 85 | 786 +31 | 95750 |
| 04:38:19 | 790.0 | 920.0 | 885.0 | 150 | 94 | 480 +242 | 111675 |
27500 |
04:14:45 | 505.0 | 575.0 | 520.0 | -120 | 84 | 536 +284 | 95000 |
| 01:35:17 | 860.0 | 1000.0 | 920.0 | 125 | 34 | 208 +83 | 115000 |
27400 |
01:15:50 | 443.0 | 535.0 | 510.0 | -85 | 47 | 450 +31 | 91075 |
| 23:24:42 | 885.0 | 1070.0 | 1010.0 | 150 | 25 | 95 +22 | 119500 |
27300 |
00:08:05 | 412.0 | 505.0 | 439.0 | -121 | 24 | 222 +36 | 82525 |
| 22:37:52 | 955.0 | 1130.0 | 1050.0 | 125 | 22 | 50 +6 | 121500 |
27200 |
03:02:42 | 398.0 | 472.0 | 414.0 | -111 | 47 | 297 +156 | 76275 |
| - | - | - | - | - | - | 45 +3 | - |
27100 |
01:09:04 | 370.0 | 442.0 | 405.0 | -83 | 16 | 194 +54 | 70825 |
| 01:06:13 | 1100.0 | 1270.0 | 1180.0 | 120 | 21 | 25 -2 | 128000 |
27000 |
04:44:55 | 345.0 | 390.0 | 356.0 | -106 | 91 | 789 -34 | 63375 |
| 17:44:03 | 1160.0 | 1370.0 | 1170.0 | 40 | 4 | 32 +0 | 127500 |
26900 |
01:09:23 | 304.0 | 374.0 | 345.0 | -86 | 60 | 253 +28 | 57825 |
| - | - | - | - | - | - | 28 -2 | - |
26800 |
01:20:42 | 290.0 | 320.0 | 341.0 | -62 | 25 | 400 +17 | 52625 |
| - | - | - | - | - | - | 21 +1 | - |
26700 |
04:28:55 | 261.0 | 298.0 | 295.0 | -82 | 17 | 560 +216 | 49750 |
| - | - | - | - | - | - | 17 -1 | - |
26600 |
03:00:23 | 241.0 | 318.0 | 269.0 | -85 | 38 | 1046 +35 | 48450 |
| - | - | - | - | - | - | 23 -3 | - |
26500 |
04:00:54 | 244.0 | 270.0 | 264.0 | -64 | 68 | 748 +47 | 48200 |
| - | - | - | - | - | - | 27 +2 | - |
26400 20MA(26304.3)
|
04:00:54 | 207.0 | 278.0 | 246.0 | -59 | 23 | 800 +53 | 47300 |
| - | - | - | - | - | - | 4 +3 | - |
26300 |
03:03:34 | 214.0 | 233.0 | 218.0 | -72 | 55 | 410 +115 | 45900 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
03:57:09 | 184.0 | 216.0 | 211.0 | -60 | 38 | 443 +66 | 45550 |
| - | - | - | - | - | - | 1 +0 | - |
26100 |
01:06:35 | 164.0 | 205.0 | 195.0 | -55 | 20 | 326 +26 | 44750 |
| - | - | - | - | - | - | 3 -3 | - |
26000 |
04:59:51 | 175.0 | 195.0 | 176.0 | -56 | 120 | 1246 +58 | 43800 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
04:38:33 | 160.0 | 199.0 | 161.0 | -56 | 14 | 324 +56 | 43050 |
| - | - | - | - | - | - | 1 +1 | - |
25800 |
01:18:19 | 160.0 | 186.0 | 173.0 | -29 | 24 | 336 +32 | 43650 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
04:26:13 | 129.0 | 174.0 | 140.0 | -49 | 32 | 756 +419 | 42000 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
01:05:12 | 126.0 | 135.0 | 134.0 | -45 | 12 | 318 +162 | 41700 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
04:59:20 | 120.0 | 152.0 | 123.0 | -40 | 34 | 459 +127 | 41150 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
04:22:58 | 112.0 | 180.0 | 115.0 | -37 | 21 | 752 +166 | 40750 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
03:41:47 | 104.0 | 127.0 | 112.0 | -31 | 23 | 223 +103 | 40600 |
| - | - | - | - | - | - | 1 +0 | - |
25200 |
02:32:42 | 90.0 | 164.0 | 98.0 | -36 | 15 | 122 +22 | 39900 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
02:32:59 | 77.0 | 113.0 | 93.0 | -38 | 6 | 97 +37 | 39650 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
04:29:23 | 80.0 | 86.0 | 85.0 | -33 | 117 | 628 +96 | 39250 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
02:32:29 | 50.0 | 81.0 | 80.0 | -28 | 13 | 148 +27 | 39000 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
22:47:25 | 50.0 | 259.0 | 89.0 | -13 | 13 | 122 +11 | 39450 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
21:30:57 | 15.0 | 254.0 | 81.0 | -12 | 2 | 57 +27 | 39050 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
23:06:52 | 14.0 | 84.0 | 72.0 | -18 | 6 | 64 +1 | 38600 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
01:06:49 | 60.0 | 96.0 | 67.0 | -18 | 18 | 137 +20 | 38350 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
18:07:35 | 45.0 | 175.0 | 74.0 | -3 | 2 | 72 +22 | 38700 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
00:58:19 | 14.0 | 237.0 | 53.0 | -21 | 10 | 40 +7 | 37650 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
02:38:41 | 45.0 | 64.0 | 50.0 | -16 | 6 | 49 +1 | 37500 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
01:18:17 | 17.0 | 50.0 | 49.5 | -15 | 8 | 28 +14 | 37475 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
04:33:04 | 44.0 | 47.0 | 45.0 | -15 | 84 | 472 +82 | 37250 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
00:28:09 | 13.0 | 44.0 | 43.5 | -14 | 3 | 54 -12 | 37175 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
00:16:51 | 38.0 | 39.0 | 40.5 | -13 | 24 | 120 +10 | 37025 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
00:03:30 | 13.0 | 39.0 | 38.5 | -11 | 2 | 41 +7 | 36925 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
00:01:00 | 29.0 | 36.5 | 36.0 | -9 | 2 | 80 -1 | 36800 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
00:13:40 | 31.5 | 34.5 | 32.5 | -9 | 18 | 198 +16 | 36625 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
00:08:09 | 22.0 | 32.5 | 32.0 | -8 | 2 | 29 +3 | 36600 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
00:11:46 | 26.0 | 31.0 | 30.5 | -8 | 4 | 59 +1 | 36525 |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 70 -1 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
02:34:13 | 25.0 | 60.0 | 27.0 | -7 | 7 | 130 +5 | 36350 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
02:10:07 | 23.5 | 27.5 | 25.5 | -8 | 25 | 264 +39 | 36275 |
| - | - | - | - | - | - | 2 +2 | - |
22900 |
17:16:52 | 7.6 | 114.0 | 30.5 | 0 | 2 | 22 +2 | 36525 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 57 +1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 72 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
16:39:51 | 20.0 | 49.0 | 28.5 | 1 | 7 | 31 +1 | 36425 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
02:08:32 | 6.0 | 32.0 | 20.0 | -5 | 8 | 147 +26 | 36000 |
| - | - | - | - | - | - | 3 +0 | - |
22400 |
04:47:42 | 17.5 | 20.0 | 18.0 | -6 | 114 | 1094 +243 | 35900 |
