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： 23542.5（+80.8）
期貨指數： 23344.0（+10.0）
大盤20日均線： 23064.9（+91.2）
大盤5日均線： 23432.2（+69.3）
資料時間： 2025/08/01 05:00:08
| 買權 Call | 2025-08-01 台指2508 | 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 |
| 16:26:34 | 1.0 | 3.0 | 3.8 | 2 | 4 | 7 -1 | 35190 |
27000 |
- | - | - | - | - | - | 0 +0 | - |
| 20:55:26 | 0.9 | 3.0 | 2.5 | 0 | 6 | 117 -2 | 35125 |
26900 |
- | - | - | - | - | - | 0 +0 | - |
| 16:54:23 | 0.1 | 8.0 | 2.8 | 0 | 2 | 22 +0 | 35140 |
26800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 156 +0 | - |
26700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 31 +0 | - |
26600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 81 +0 | - |
26500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 61 +1 | - |
26400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 88 +1 | - |
26300 |
- | - | - | - | - | - | 0 +0 | - |
| 23:07:05 | 3.5 | 4.6 | 4.0 | -1 | 13 | 108 +0 | 35200 |
26200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 16 +2 | - |
26100 |
- | - | - | - | - | - | 0 +0 | - |
| 02:56:25 | 1.0 | 7.5 | 7.5 | 1 | 141 | 364 +38 | 35375 |
26000 |
- | - | - | - | - | - | 0 +0 | - |
| 23:17:48 | 5.5 | 22.0 | 7.0 | 0 | 11 | 77 -14 | 35350 |
25900 |
- | - | - | - | - | - | 0 +0 | - |
| 22:57:20 | 6.2 | 10.0 | 10.0 | 1 | 5 | 41 +1 | 35500 |
25800 |
- | - | - | - | - | - | 0 +0 | - |
| 16:56:47 | 0.6 | 10.5 | 13.0 | 3 | 50 | 149 +12 | 35650 |
25700 |
18:57:04 | 16.0 | 2240.0 | 2100.0 | -20 | 2 | 0 +0 | 174000 |
| 20:42:57 | 8.6 | 19.0 | 14.5 | 3 | 1 | 151 +32 | 35725 |
25600 |
- | - | - | - | - | - | 1 +1 | - |
| 04:57:33 | 8.0 | 14.5 | 13.0 | 0 | 136 | 1313 +169 | 35650 |
25500 |
- | - | - | - | - | - | 2 +0 | - |
| 23:17:35 | 14.0 | 21.0 | 14.0 | -3 | 14 | 112 +20 | 35700 |
25400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:45:32 | 8.0 | 21.5 | 22.0 | 2 | 39 | 137 -4 | 36100 |
25300 |
- | - | - | - | - | - | 0 +0 | - |
| 00:45:13 | 9.0 | 31.0 | 26.0 | 1 | 161 | 678 -3 | 36300 |
25200 |
- | - | - | - | - | - | 4 +2 | - |
| 00:47:12 | 26.0 | 31.0 | 28.0 | -4 | 61 | 136 +5 | 36400 |
25100 |
- | - | - | - | - | - | 3 +0 | - |
| 02:31:24 | 33.5 | 36.0 | 33.5 | -6 | 387 | 4923 +84 | 36675 |
25000 |
- | - | - | - | - | - | 4 +0 | - |
| 23:19:46 | 30.0 | 50.0 | 38.0 | -12 | 79 | 189 +13 | 36900 |
24900 |
- | - | - | - | - | - | 3 +0 | - |
| 04:44:19 | 40.0 | 53.0 | 53.0 | -9 | 169 | 427 +19 | 37650 |
24800 |
- | - | - | - | - | - | 1 +0 | - |
| 04:54:25 | 60.0 | 64.0 | 63.0 | -9 | 171 | 977 +88 | 38150 |
24700 |
- | - | - | - | - | - | 2 +0 | - |
| 04:53:47 | 71.0 | 76.0 | 71.0 | -21 | 265 | 859 +276 | 38550 |
24600 |
- | - | - | - | - | - | 1 +0 | - |
| 04:48:45 | 86.0 | 121.0 | 90.0 | -15 | 352 | 1108 -67 | 39500 |
24500 |
00:07:00 | 1010.0 | 3370.0 | 1110.0 | 90 | 27 | 17 +2 | 124500 |
| 04:54:27 | 103.0 | 118.0 | 103.0 | -24 | 357 | 1104 +133 | 40150 |
24400 |
- | - | - | - | - | - | 7 +0 | - |
| 04:18:13 | 121.0 | 130.0 | 123.0 | -32 | 435 | 1129 +113 | 41150 |
24300 |
- | - | - | - | - | - | 9 +2 | - |
| 02:04:19 | 141.0 | 167.0 | 148.0 | -31 | 355 | 878 +45 | 43525 |
24200 |
15:27:01 | 16.5 | 1500.0 | 770.0 | -25 | 8 | 23 +0 | 107500 |
| 02:17:38 | 150.0 | 181.0 | 160.0 | -56 | 230 | 1200 +86 | 49125 |
24100 |
21:30:08 | 16.5 | 1030.0 | 755.0 | 30 | 7 | 11 +3 | 106750 |
| 04:58:31 | 198.0 | 203.0 | 200.0 | -48 | 1073 | 3707 +112 | 56125 |
24000 |
01:17:58 | 650.0 | 965.0 | 760.0 | 95 | 46 | 80 +50 | 107000 |
| 04:54:10 | 229.0 | 243.0 | 231.0 | -54 | 93 | 1277 -3 | 62675 |
23900 |
00:02:16 | 595.0 | 875.0 | 675.0 | 75 | 31 | 20 +12 | 102750 |
| 04:59:40 | 268.0 | 585.0 | 268.0 | -65 | 382 | 1591 -182 | 69525 |
23800 |
22:56:41 | 555.0 | 810.0 | 660.0 | 115 | 24 | 33 +10 | 102000 |
| 04:32:35 | 306.0 | 359.0 | 317.0 | -68 | 543 | 1684 -119 | 76975 |
23700 |
22:50:24 | 101.0 | 745.0 | 595.0 | 99 | 19 | 75 +16 | 98750 |
| 04:47:20 | 352.0 | 367.0 | 363.0 | -72 | 176 | 1439 -90 | 84275 |
23600 |
02:11:30 | 515.0 | 690.0 | 600.0 | 149 | 116 | 147 +41 | 99000 |
| 04:26:37 | 400.0 | 435.0 | 403.0 | -89 | 632 | 1587 +70 | 89150 |
23500 5MA(23432.2)
|
02:10:51 | 459.0 | 580.0 | 550.0 | 142 | 191 | 460 +206 | 94375 |
| 04:58:03 | 452.0 | 488.0 | 453.0 | -107 | 243 | 1706 +604 | 91650 |
23400 |
04:29:30 | 390.0 | 590.0 | 505.0 | 135 | 134 | 547 +352 | 87125 |
| 03:31:09 | 498.0 | 600.0 | 515.0 | -105 | 102 | 1276 -218 | 94750 |
23300 |
04:34:47 | 400.0 | 500.0 | 455.0 | 117 | 153 | 531 +176 | 79625 |
| 03:47:47 | 560.0 | 605.0 | 605.0 | -80 | 66 | 728 -44 | 99250 |
23200 |
04:57:24 | 360.0 | 450.0 | 416.0 | 118 | 219 | 915 +383 | 72675 |
| 02:16:19 | 610.0 | 1050.0 | 630.0 | -130 | 8 | 644 -14 | 100500 |
23100 20MA(23064.9)
|
04:57:29 | 375.0 | 423.0 | 380.0 | 103 | 107 | 707 +4 | 65875 |
| 04:57:55 | 695.0 | 730.0 | 700.0 | -130 | 51 | 2352 -58 | 104000 |
23000 |
04:39:00 | 340.0 | 363.0 | 343.0 | 96 | 398 | 1631 +558 | 59025 |
| 03:59:52 | 750.0 | 1050.0 | 800.0 | -110 | 14 | 228 -16 | 109000 |
22900 |
03:29:07 | 210.0 | 1240.0 | 308.0 | 82 | 134 | 708 +44 | 52275 |
| 23:25:24 | 805.0 | 995.0 | 875.0 | -115 | 22 | 390 -6 | 112750 |
22800 |
04:18:06 | 220.0 | 300.0 | 285.0 | 80 | 146 | 792 +23 | 49250 |
| 22:56:06 | 200.0 | 1300.0 | 980.0 | -90 | 6 | 454 -8 | 118000 |
22700 |
03:10:53 | 249.0 | 268.0 | 249.0 | 59 | 121 | 682 +45 | 47450 |
| 01:15:55 | 820.0 | 1270.0 | 1060.0 | -90 | 6 | 207 -9 | 122000 |
22600 |
02:44:47 | 216.0 | 251.0 | 225.0 | 51 | 164 | 757 +111 | 46250 |
| 03:53:00 | 1050.0 | 1370.0 | 1080.0 | -160 | 7 | 179 -2 | 123000 |
22500 |
04:38:13 | 210.0 | 237.0 | 215.0 | 57 | 483 | 1062 -49 | 45750 |
| 19:45:12 | 500.0 | 1260.0 | 1350.0 | 30 | 1 | 92 -1 | 136500 |
22400 |
04:30:20 | 165.0 | 230.0 | 192.0 | 48 | 150 | 899 +15 | 44600 |
| 23:40:07 | 16.0 | 1350.0 | 1330.0 | -80 | 1 | 56 +1 | 135500 |
22300 |
04:28:31 | 166.0 | 202.0 | 177.0 | 47 | 174 | 933 -32 | 43850 |
| 01:35:32 | 500.0 | 1440.0 | 1390.0 | -110 | 3 | 90 -1 | 138500 |
22200 |
02:07:57 | 140.0 | 180.0 | 169.0 | 49 | 100 | 1129 +58 | 43450 |
| - | - | - | - | - | - | 57 +0 | - |
22100 |
02:31:02 | 152.0 | 162.0 | 151.0 | 42 | 71 | 394 -27 | 42550 |
| 04:41:56 | 16.0 | 2880.0 | 1510.0 | -170 | 3 | 186 -2 | 144500 |
22000 |
04:41:56 | 134.0 | 150.0 | 141.0 | 39 | 244 | 2795 +0 | 42050 |
| - | - | - | - | - | - | 18 +0 | - |
21900 |
02:45:52 | 109.0 | 150.0 | 124.0 | 30 | 42 | 1089 -1 | 41200 |
| 18:51:20 | 16.0 | 1810.0 | 1910.0 | 40 | 2 | 23 +0 | 164500 |
21800 |
04:28:07 | 111.0 | 126.0 | 120.0 | 34 | 107 | 674 +269 | 41000 |
| 17:04:01 | 16.0 | 1910.0 | 2040.0 | 80 | 1 | 25 +0 | 171000 |
21700 |
02:03:01 | 83.0 | 115.0 | 109.0 | 31 | 131 | 1123 +484 | 40450 |
| 17:01:11 | 163.0 | 2010.0 | 2130.0 | 80 | 5 | 56 +0 | 175500 |
21600 |
04:50:22 | 93.0 | 145.0 | 101.0 | 29 | 52 | 760 -22 | 40050 |
| - | - | - | - | - | - | 12 +0 | - |
21500 |
03:16:28 | 91.0 | 100.0 | 93.0 | 24 | 149 | 1097 +116 | 39650 |
| 17:00:09 | 16.0 | 2200.0 | 2330.0 | 80 | 6 | 18 +0 | 185500 |
21400 |
04:11:36 | 69.0 | 95.0 | 87.0 | 23 | 38 | 707 -3 | 39350 |
| - | - | - | - | - | - | 1 +0 | - |
21300 |
04:52:45 | 79.0 | 85.0 | 84.0 | 25 | 64 | 671 -98 | 39200 |
| - | - | - | - | - | - | 12 +0 | - |
21200 |
22:52:06 | 71.0 | 97.0 | 71.0 | 15 | 21 | 505 +3 | 38550 |
| - | - | - | - | - | - | 7 +0 | - |
21100 |
04:54:30 | 67.0 | 75.0 | 71.0 | 18 | 30 | 181 +5 | 38550 |
| - | - | - | - | - | - | 9 +0 | - |
21000 |
04:56:12 | 65.0 | 71.0 | 70.0 | 20 | 196 | 2968 +157 | 38500 |
| - | - | - | - | - | - | 1 +0 | - |
20900 |
02:35:17 | 45.0 | 64.0 | 60.0 | 15 | 134 | 587 -8 | 38000 |
| - | - | - | - | - | - | 6 +0 | - |
20800 |
22:50:37 | 50.0 | 59.0 | 53.0 | 11 | 77 | 750 +353 | 37650 |
| - | - | - | - | - | - | 6 +0 | - |
20700 |
02:59:47 | 23.5 | 153.0 | 53.0 | 13 | 73 | 506 +6 | 37650 |
| - | - | - | - | - | - | 0 +0 | - |
20600 |
23:17:57 | 35.0 | 63.0 | 48.0 | 10 | 16 | 118 +2 | 37400 |
| - | - | - | - | - | - | 0 +0 | - |
20500 |
22:46:10 | 40.0 | 55.0 | 45.0 | 9 | 113 | 341 +19 | 37250 |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
23:43:32 | 39.0 | 200.0 | 41.0 | 9 | 107 | 123 +2 | 37050 |
| - | - | - | - | - | - | 0 +0 | - |
20300 |
02:52:15 | 30.0 | 64.0 | 42.0 | 10 | 5 | 155 +1 | 37100 |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
20:00:48 | 35.0 | 46.0 | 34.0 | 4 | 5 | 145 +7 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
20100 |
04:54:59 | 31.5 | 38.0 | 34.0 | 5 | 74 | 261 +68 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
20000 |
04:54:59 | 33.5 | 40.0 | 34.0 | 7 | 92 | 1691 +49 | 36700 |
| - | - | - | - | - | - | 2 +0 | - |
19900 |
- | - | - | - | - | - | 155 -5 | - |
| - | - | - | - | - | - | 0 +0 | - |
19800 |
03:29:04 | 24.5 | 38.0 | 30.0 | 6 | 6 | 106 -1 | 36500 |
| - | - | - | - | - | - | 0 +0 | - |
19700 |
02:08:16 | 2.0 | 206.0 | 30.0 | 7 | 26 | 94 +3 | 36500 |
| - | - | - | - | - | - | 0 +0 | - |
19600 |
- | - | - | - | - | - | 154 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
19500 |
23:02:04 | 20.5 | 56.0 | 25.0 | 4 | 6 | 320 +4 | 36250 |
| - | - | - | - | - | - | 0 +0 | - |
19400 |
00:07:02 | 22.5 | 2300.0 | 25.5 | 6 | 7 | 157 -1 | 36275 |
| - | - | - | - | - | - | 0 +0 | - |
19300 |
- | - | - | - | - | - | 50 +10 | - |
| - | - | - | - | - | - | 0 +0 | - |
19200 |
23:55:48 | 20.0 | 73.0 | 22.0 | 4 | 47 | 86 -1 | 36100 |
| - | - | - | - | - | - | 0 +0 | - |
19100 |
- | - | - | - | - | - | 44 +7 | - |
| - | - | - | - | - | - | 1 +0 | - |
19000 |
23:44:24 | 17.0 | 39.0 | 20.5 | 4 | 31 | 512 +16 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
18900 |
23:03:39 | 11.5 | 198.0 | 20.5 | 5 | 4 | 78 +3 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
18800 |
- | - | - | - | - | - | 209 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
18700 |
23:21:55 | 9.0 | 40.0 | 20.5 | 7 | 1 | 44 -4 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
18600 |
- | - | - | - | - | - | 62 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
18500 |
23:27:19 | 9.0 | 2360.0 | 17.0 | 5 | 2 | 245 +11 | 35850 |
| - | - | - | - | - | - | 0 +0 | - |
18400 |
- | - | - | - | - | - | 311 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18300 |
23:17:20 | 1.2 | 2300.0 | 15.0 | 4 | 1 | 265 +0 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
- | - | - | - | - | - | 309 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
18100 |
23:47:39 | 11.0 | 171.0 | 13.0 | 2 | 3 | 398 +0 | 35650 |
| - | - | - | - | - | - | 3 +0 | - |
18000 |
02:31:40 | 8.2 | 20.0 | 14.0 | 4 | 4 | 1129 +117 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
17900 |
- | - | - | - | - | - | 2301 +227 | - |
| - | - | - | - | - | - | 1 +0 | - |
17800 |
04:56:25 | 10.0 | 18.5 | 14.5 | 5 | 42 | 4069 +261 | 35725 |
