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: 21843.7(+113.5)

期貨指數: 21828.0(+148.0)

大盤20日均線: 20545.0(+247.7)

大盤5日均線: 21706.1(+328.5)

資料時間: 2025/05/17 17:40:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC22000 SP21000
買權 Call 2025-05-17
202505
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
20:20:39 0.0 0.9 0.2 0 2 640 +2 35010

27300

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

27200

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

27100

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

27000

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

26900

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

26800

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

26700

- - - - - - 0 +0 -
- - - - - - 20 +0 -

26600

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

26500

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

26400

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

26300

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

26200

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

26100

- - - - - - 0 +0 -
- - - - - - 57 +0 -

26000

- - - - - - 0 +0 -
- - - - - - 24 +0 -

25900

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

25800

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

25700

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

25600

- - - - - - 0 +0 -
- - - - - - 79 +1 -

25500

- - - - - - 0 +0 -
- - - - - - 41 +0 -

25400

- - - - - - 0 +0 -
- - - - - - 51 +0 -

25300

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

25200

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

25100

- - - - - - 0 +0 -
- - - - - - 257 +0 -

25000

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

24900

- - - - - - 0 +0 -
- - - - - - 47 +0 -

24800

- - - - - - 0 +0 -
- - - - - - 52 +0 -

24700

- - - - - - 1 +0 -
- - - - - - 185 +0 -

24600

- - - - - - 0 +0 -
- - - - - - 134 +2 -

24500

- - - - - - 0 +0 -
- - - - - - 62 +0 -

24400

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

24300

- - - - - - 0 +0 -
- - - - - - 104 +0 -

24200

- - - - - - 1 +0 -
- - - - - - 153 +1 -

24100

- - - - - - 1 +0 -
23:51:53 0.2 1.4 0.8 0 137 990 +40 35040

24000

- - - - - - 15 +0 -
- - - - - - 178 -390 -

23900

- - - - - - 0 +0 -
22:18:33 0.0 2.3 1.3 1 4 321 -143 35065

23800

- - - - - - 0 +0 -
22:21:16 0.5 2.8 1.5 1 15 207 -369 35075

23700

- - - - - - 2 +0 -
04:45:12 0.2 3.0 1.2 0 104 674 +3 35060

23600

- - - - - - 2 +0 -
00:23:45 0.6 1.9 2.0 0 55 716 +0 35100

23500

- - - - - - 2 +0 -
22:20:41 0.2 4.9 1.9 0 22 643 +25 35095

23400

- - - - - - 5 -1 -
04:45:16 0.2 3.1 1.6 0 4 767 +44 35080

23300

- - - - - - 2 +0 -
04:32:46 1.1 3.1 2.0 0 83 808 +128 35100

23200

- - - - - - 0 +0 -
04:57:41 1.4 3.5 1.6 0 46 860 +175 35080

23100

- - - - - - 2 +0 -
04:59:59 2.1 3.4 2.1 0 289 3131 +156 35105

23000

01:14:19 90.0 0.0 1150.0 -30 1 6 -2 126500
04:57:42 2.7 5.0 2.7 -1 176 994 +74 35135

22900

- - - - - - 13 +0 -
04:59:29 3.1 3.6 3.6 -1 400 1243 -80 35180

22800

- - - - - - 10 +0 -
04:59:53 3.7 6.5 5.3 0 681 2017 +61 35265

22700

17:49:01 780.0 1230.0 830.0 -50 2 14 +0 110500
04:59:17 6.0 7.0 7.0 -1 1443 2005 +300 35350

22600

20:38:12 695.0 0.0 725.0 -55 4 28 +1 105250
04:59:00 9.1 10.0 10.0 -1 2677 5945 +235 36685

22500

23:30:49 590.0 700.0 685.0 -5 7 86 -11 103250
04:59:29 15.0 18.0 12.5 -5 2895 4139 +412 41810

22400

23:37:09 490.0 0.0 580.0 -15 34 42 +10 98000
04:59:20 17.5 22.0 18.0 -3 1687 525 +154 44585

22350

17:14:19 18.5 0.0 510.0 -40 1 3 +3 94500
04:58:55 23.0 25.0 25.5 0 4684 4633 +1254 47460

22300

23:32:01 400.0 0.0 490.0 -20 40 19 -13 93500
04:59:30 28.5 32.0 32.0 0 2570 1495 +780 50285

22250

- - - - - - 1 +1 -
04:59:54 37.0 38.0 37.0 -3 8805 4712 +424 53035

22200

04:51:25 348.0 429.0 383.0 -34 193 124 +43 88150
04:59:18 43.0 60.0 44.0 -6 3505 1319 +897 55885

22150

04:56:13 310.0 375.0 370.0 -7 44 4 +2 87500
04:59:51 55.0 65.0 58.0 -3 7366 3537 +1188 59085

22100

04:51:29 259.0 360.0 305.0 -39 200 165 +35 84250
04:59:16 69.0 70.0 69.0 -6 4228 943 +638 62135

22050

04:51:29 247.0 0.0 268.0 -34 289 30 +27 82400
04:59:58 80.0 83.0 80.0 -12 13106 10696 +824 65185

22000

04:59:25 220.0 284.0 265.0 -5 1274 656 +236 82250
04:59:48 98.0 104.0 100.0 -11 6341 1072 +437 68685

21950

04:52:41 196.0 240.0 210.0 -27 1611 207 +166 79500
04:59:31 120.0 141.0 119.0 -15 7008 2497 +451 72135

21900

04:59:36 179.0 192.0 194.0 -15 6085 891 +505 78700
04:57:42 141.0 150.0 147.0 -11 3949 862 +13 76035

21850

04:58:46 143.0 170.0 161.0 -22 4405 723 +483 77050
04:59:54 164.0 198.0 180.0 -5 4664 2851 +165 78000

21800

04:59:22 122.0 154.0 154.0 -6 7359 2117 +508 74515
04:59:43 200.0 214.0 213.0 -2 2108 898 +116 79650

21750

5MA(21706.1)
04:59:40 121.0 125.0 126.0 -14 4534 1368 +334 70615
04:53:24 219.0 245.0 230.0 -18 2115 1674 +49 80500

21700

04:59:32 101.0 104.0 105.0 -18 7912 2279 +272 67065
04:54:37 239.0 321.0 272.0 -11 403 440 +132 82600

21650

04:55:34 78.0 97.0 97.0 -10 4678 1367 +429 64165
04:52:51 288.0 329.0 320.0 2 686 1244 +237 85000

21600

04:59:45 74.0 77.0 75.0 -19 6699 2898 +703 60565
04:52:35 259.0 412.0 361.0 5 47 112 -6 87050

21550

04:58:47 59.0 69.0 64.0 -18 2122 1246 +516 57515
04:55:03 370.0 438.0 380.0 -15 380 5046 +31 88000

21500

04:59:58 55.0 59.0 58.0 -13 6172 3996 +409 54715
01:39:16 101.0 490.0 460.0 24 45 114 -13 92000

21450

04:58:47 41.0 48.5 48.5 -14 1827 1297 +764 51740
03:24:43 423.0 525.0 525.0 46 177 1064 -27 95250

21400

04:59:37 35.5 43.0 37.5 -17 4203 4173 +402 48690
19:24:44 100.0 600.0 600.0 80 2 119 -49 99000

21350

04:58:47 35.0 40.0 38.5 -8 2816 2290 +1217 46240
04:20:00 550.0 580.0 595.0 35 54 1014 -61 98750

21300

04:59:42 27.0 30.5 29.5 -12 3421 3056 +1049 43290
18:26:04 17.0 850.0 680.0 70 2 61 -3 103000

21250

04:59:55 24.0 27.0 26.5 -10 1409 1801 +1115 40640
04:55:11 17.0 760.0 650.0 -10 44 900 -41 101500

21200

04:59:39 24.0 25.0 23.5 -9 2563 2637 +615 37990
- - - - - - 128 +2 -

21150

04:59:56 20.5 21.0 20.5 -8 1081 922 +263 36025
23:45:53 23.0 1100.0 775.0 25 29 741 -9 107750

21100

04:57:27 17.0 19.0 18.0 -7 1796 3092 +701 35900
16:34:53 18.5 0.0 845.0 50 1 244 +0 111250

21050

03:59:09 14.5 17.0 17.0 -5 1097 1492 +486 35850
02:39:23 780.0 920.0 885.0 40 199 6353 -80 113250

21000

04:59:30 12.5 14.0 14.0 -6 2805 8202 +1447 35700
23:52:43 17.5 0.0 910.0 20 1 54 -2 114500

20950

04:58:39 11.0 12.0 12.0 -5 379 1435 +504 35600
04:02:48 790.0 1000.0 990.0 50 7 435 -14 118500

20900

04:57:28 10.0 11.0 11.0 -4 659 2513 +688 35550
01:11:35 485.0 0.0 1010.0 20 9 50 +0 119500

20850

04:56:43 7.6 10.0 9.6 -4 203 549 -62 35480
01:26:03 775.0 0.0 1090.0 50 7 1066 -9 123500

20800

04:59:26 5.9 9.3 7.0 -6 1045 2538 +541 35350
- - - - - - 70 +0 -

20750

04:59:26 6.7 9.4 8.3 -3 408 980 +223 35415
04:55:02 700.0 0.0 1140.0 10 3 486 -8 126000

20700

04:56:29 6.7 10.0 10.0 -1 651 1659 -114 35500
01:25:05 17.0 0.0 1250.0 70 3 57 +2 131500

20650

04:54:53 7.1 8.8 7.8 -2 143 1075 +680 35390
04:55:02 1080.0 1450.0 1240.0 10 7 620 +4 131000

20600

04:55:02 6.7 8.5 8.3 -1 166 1766 +268 35415
04:02:51 16.0 0.0 1330.0 50 1 74 -1 135500

20550

20MA(20545.0)
04:58:39 6.6 18.0 6.6 -1 167 479 +116 35330
21:38:25 1290.0 1400.0 1340.0 10 40 1555 -81 136000

20500

04:59:51 4.0 6.9 4.0 -3 429 2317 -119 35200
- - - - - - 59 +0 -

20450

04:19:06 4.0 8.0 5.1 -2 212 1000 +301 35255
20:56:26 16.0 1500.0 1500.0 70 2 789 -4 144000

20400

04:56:54 5.6 8.4 6.2 0 258 1392 +136 35310
- - - - - - 95 -2 -

20350

04:56:07 1.6 6.0 5.8 0 118 535 +61 35290
03:52:01 1400.0 1860.0 1570.0 40 4 1800 -5 147500

20300

04:51:11 4.3 6.0 4.3 -2 110 1263 -115 35215
- - - - - - 13 +0 -

20250

02:45:31 2.7 8.0 3.2 -2 84 379 -31 35160
- - - - - - 623 -1 -

20200

04:57:44 3.2 6.1 3.4 -2 110 1090 -234 35170
21:18:49 16.0 0.0 1740.0 60 4 5 +0 156000

20150

02:20:58 2.0 9.0 2.9 -3 153 275 -157 35145
- - - - - - 414 +0 -

20100

04:55:52 2.4 8.0 3.3 -1 29 1285 -211 35165
21:18:49 16.0 0.0 1840.0 60 2 8 +0 161000

20050

04:56:13 2.0 7.9 3.0 -1 7 696 +15 35150
01:23:45 16.0 1900.0 1880.0 50 5 1305 -3 163000

20000

04:59:54 2.0 5.3 4.9 0 667 3819 -430 35245
- - - - - - 1 +0 -

19950

20:34:57 2.5 5.3 3.6 0 3 525 +95 35180
- - - - - - 977 +1 -

19900

03:54:06 2.6 4.6 3.0 -1 55 1872 +70 35150
- - - - - - 1020 +0 -

19800

04:58:24 2.4 5.8 2.6 -1 45 1027 +25 35130
- - - - - - 278 +0 -

19700

03:54:23 2.3 4.3 3.0 0 13 588 +5 35150
- - - - - - 241 +0 -

19600

02:46:31 1.6 4.5 2.8 0 7 1087 +9 35140
- - - - - - 418 -1 -

19500

04:58:30 2.0 3.5 3.5 0 149 1593 -17 35175
03:26:08 0.0 0.0 2580.0 150 2 204 +0 198000

19400

04:49:14 1.3 3.3 2.9 0 25 588 +4 35145
- - - - - - 599 +0 -

19300

01:10:22 1.6 3.3 1.5 -1 14 1170 -44 35075
22:44:44 2560.0 0.0 2580.0 -50 3 238 +0 198000

19200

01:38:34 1.5 3.4 2.2 0 18 574 +5 35110
- - - - - - 149 +0 -

19100

04:47:45 1.0 9.0 2.6 0 5 588 +24 35130
18:06:55 0.0 0.0 2900.0 80 1 161 +0 214000

19000

04:48:44 1.3 3.6 2.5 0 128 3099 -88 35125
04:55:00 0.0 0.0 2940.0 20 1 63 -9 216000

18900

04:55:00 1.8 3.7 1.8 0 9 565 +135 35090
20:42:12 2220.0 0.0 3080.0 60 2 105 +0 223000

18800

04:34:19 1.1 4.9 2.1 0 27 588 +2 35105
- - - - - - 19 +0 -

18700

04:49:50 1.5 3.1 2.0 0 4 446 +2 35100
- - - - - - 25 +0 -

18600

- - - - - - 548 -5 -
- - - - - - 51 +0 -

18500

04:59:09 1.2 2.8 2.0 0 10 866 -9 35100
- - - - - - 17 +0 -

18400

18:51:09 0.8 3.4 1.5 0 1 380 -1 35075
- - - - - - 15 +0 -

18300

01:31:48 0.7 2.9 0.7 0 1 842 +3 35035
- - - - - - 10 +0 -

18200

23:40:47 1.0 2.3 1.8 0 62 414 +8 35090
- - - - - - 13 +0 -

18100

- - - - - - 214 -3 -
- - - - - - 50 +0 -

18000

03:35:44 1.2 2.0 2.1 0 62 3607 +17 35105
- - - - - - 3 +0 -

17900

22:34:40 0.4 2.0 1.3 0 18 565 +14 35065
- - - - - - 6 +0 -

17800

17:24:35 0.3 2.0 1.2 0 4 834 -7 35060
- - - - - - 12 +0 -

17700

21:09:22 0.3 2.0 1.0 0 17 581 +120 35050
- - - - - - 6 +0 -

17600

- - - - - - 276 +2 -
- - - - - - 23 -1 -

17500

21:26:40 0.2 1.3 1.1 0 1 1266 -2 35055
- - - - - - 5 +0 -

17400

- - - - - - 208 -39 -
- - - - - - 1 +0 -

17300

- - - - - - 196 +7 -
- - - - - - 6 +0 -

17200

- - - - - - 380 +0 -
- - - - - - 1 +0 -

17100

- - - - - - 405 +0 -
- - - - - - 20 +0 -

17000

00:02:26 0.7 4.3 1.0 0 24 1769 -104 35050
- - - - - - 0 +0 -

16900

18:54:36 0.8 3.0 0.9 0 8 517 +0 35045
- - - - - - 1 +0 -

16800

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

16700

- - - - - - 183 +0 -
- - - - - - 0 +0 -

16600

- - - - - - 401 -4 -
- - - - - - 0 +0 -

16500

22:50:50 0.3 1.8 0.8 0 2 427 -1 35040
- - - - - - 0 +0 -

16400

20:37:13 0.0 0.0 0.1 0 1 916 +0 35005
- - - - - - 0 +0 -

16300

- - - - - - 390 +0 -
- - - - - - 0 +0 -

16200

- - - - - - 148 +0 -
- - - - - - 1 +0 -

16100

18:05:33 0.0 1.5 0.5 0 1 228 +0 35025
- - - - - - 1 +0 -

16000

20:37:42 0.3 2.0 0.3 0 12 1404 +0 35015
- - - - - - 0 +0 -

15900

- - - - - - 425 +0 -
- - - - - - 0 +0 -

15800

- - - - - - 112 -6 -
- - - - - - 2 +0 -

15700

- - - - - - 663 +0 -
- - - - - - 0 +0 -

15600

04:13:17 0.2 0.8 0.8 0 4 453 +16 35040
- - - - - - 0 +0 -

15500

- - - - - - 591 -3 -
- - - - - - 0 +0 -

15400

- - - - - - 491 +0 -
- - - - - - 0 +0 -

15300

- - - - - - 372 +0 -
- - - - - - 0 +0 -

15200

- - - - - - 642 -6 -
- - - - - - 0 +0 -

15100

- - - - - - 874 +0 -
- - - - - - 0 +0 -

15000

- - - - - - 3173 +0 -
- - - - - - 0 +0 -

14900

- - - - - - 2101 +0 -
- - - - - - 0 +0 -

14800

21:51:45 0.3 0.8 0.3 0 2 1732 +0 35015
- - - - - - 0 +0 -

14700

04:41:08 0.3 0.8 0.7 0 18 5624 -67 35035