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： 20235.0（+2.4）
期貨指數： 20430.0（+275.0）
大盤20日均線： 19505.5（-75.3）
大盤5日均線： 20121.9（+270.4）
資料時間： 2025/05/01 18:02:07
| 買權 Call | 2025-05-01 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 |
| 04:44:38 | 0.3 | 0.6 | 0.4 | 0 | 30 | 687 +13 | 35020 |
27300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 7 +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 | - |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 +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 | - |
| - | - | - | - | - | - | 29 +0 | - |
25700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 16 +0 | - |
25600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 78 +0 | - |
25500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 41 +0 | - |
25400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 52 +0 | - |
25300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 108 +0 | - |
25200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 44 +0 | - |
25100 |
- | - | - | - | - | - | 0 +0 | - |
| 20:25:03 | 1.1 | 3.4 | 1.1 | 0 | 85 | 243 +0 | 35055 |
25000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 21 +0 | - |
24900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 47 +0 | - |
24800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 35 +0 | - |
24700 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 189 +0 | - |
24600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 130 +0 | - |
24500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 63 +3 | - |
24400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 79 +0 | - |
24300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 92 +0 | - |
24200 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 208 +0 | - |
24100 |
- | - | - | - | - | - | 0 +0 | - |
| 00:18:06 | 2.0 | 7.0 | 2.1 | 0 | 59 | 697 +0 | 35105 |
24000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 175 +0 | - |
23900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 334 -2 | - |
23800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 232 +2 | - |
23700 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 178 +0 | - |
23600 |
- | - | - | - | - | - | 2 +0 | - |
| 00:14:44 | 2.7 | 10.0 | 2.8 | 0 | 36 | 640 +1 | 35140 |
23500 |
- | - | - | - | - | - | 1 +0 | - |
| 15:48:41 | 1.6 | 4.4 | 2.9 | 0 | 25 | 162 +0 | 35145 |
23400 |
- | - | - | - | - | - | 6 +0 | - |
| - | - | - | - | - | - | 100 +0 | - |
23300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 632 +0 | - |
23200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 111 +0 | - |
23100 |
- | - | - | - | - | - | 1 +0 | - |
| 04:55:44 | 3.0 | 9.0 | 8.0 | 0 | 19 | 571 +2 | 35400 |
23000 |
- | - | - | - | - | - | 8 +0 | - |
| 00:11:42 | 0.5 | 50.0 | 4.0 | 0 | 1 | 140 +0 | 35200 |
22900 |
- | - | - | - | - | - | 13 +0 | - |
| 00:36:11 | 3.5 | 30.0 | 4.6 | 0 | 1 | 326 -1 | 35230 |
22800 |
19:32:37 | 0.0 | 0.0 | 2600.0 | -50 | 1 | 9 +0 | 199000 |
| 01:09:14 | 5.0 | 92.0 | 5.0 | -2 | 9 | 384 +0 | 35250 |
22700 |
- | - | - | - | - | - | 12 +0 | - |
| 02:14:58 | 5.6 | 10.0 | 8.7 | -1 | 27 | 552 +0 | 35435 |
22600 |
- | - | - | - | - | - | 17 +0 | - |
| 01:19:43 | 6.0 | 20.0 | 7.5 | 0 | 33 | 560 -1 | 35375 |
22500 |
- | - | - | - | - | - | 76 +0 | - |
| 03:38:16 | 5.2 | 11.0 | 7.0 | -2 | 21 | 801 +0 | 35350 |
22400 |
- | - | - | - | - | - | 6 +0 | - |
| 04:14:03 | 10.0 | 128.0 | 10.0 | -1 | 24 | 230 +12 | 35500 |
22300 |
- | - | - | - | - | - | 3 +0 | - |
| 04:57:24 | 13.5 | 20.0 | 13.5 | -2 | 79 | 367 +7 | 35675 |
22200 |
- | - | - | - | - | - | 27 +0 | - |
| 04:52:45 | 11.0 | 43.0 | 17.5 | -3 | 63 | 353 +3 | 35875 |
22100 |
- | - | - | - | - | - | 11 +0 | - |
| 04:25:19 | 19.0 | 19.5 | 19.0 | -2 | 1085 | 5024 +238 | 35950 |
22000 |
- | - | - | - | - | - | 36 +0 | - |
| 04:49:41 | 17.5 | 25.0 | 21.0 | -4 | 48 | 349 +74 | 36050 |
21900 |
- | - | - | - | - | - | 11 +0 | - |
| 04:41:30 | 21.5 | 35.0 | 33.0 | -4 | 29 | 722 +80 | 36650 |
21800 |
21:41:49 | 16.0 | 3690.0 | 1870.0 | 0 | 1 | 24 +0 | 162500 |
| 04:38:48 | 26.0 | 50.0 | 35.0 | -5 | 50 | 333 +24 | 36750 |
21700 |
- | - | - | - | - | - | 25 +0 | - |
| 04:42:53 | 35.5 | 47.5 | 45.0 | -7 | 61 | 479 +16 | 37250 |
21600 |
21:30:32 | 16.5 | 0.0 | 1610.0 | 0 | 6 | 31 +0 | 149500 |
| 04:59:57 | 56.0 | 57.0 | 57.0 | -3 | 1258 | 5002 +205 | 37850 |
21500 |
- | - | - | - | - | - | 11 +0 | - |
| 04:31:19 | 60.0 | 70.0 | 63.0 | -2 | 506 | 1247 +7 | 38150 |
21400 |
- | - | - | - | - | - | 12 +0 | - |
| 04:59:10 | 70.0 | 99.0 | 88.0 | -2 | 147 | 1468 -82 | 39400 |
21300 |
23:29:24 | 16.5 | 0.0 | 1260.0 | 0 | 1 | 24 +0 | 132000 |
| 04:59:31 | 108.0 | 114.0 | 114.0 | -4 | 277 | 818 +51 | 40700 |
21200 |
04:59:31 | 830.0 | 0.0 | 900.0 | 0 | 14 | 192 +5 | 114000 |
| 04:32:25 | 125.0 | 168.0 | 131.0 | -2 | 204 | 1353 +295 | 41550 |
21100 |
04:57:09 | 815.0 | 1240.0 | 835.0 | -70 | 5 | 32 +1 | 110750 |
| 04:57:47 | 169.0 | 175.0 | 169.0 | 2 | 1017 | 7740 +15 | 43450 |
21000 |
04:56:50 | 755.0 | 0.0 | 775.0 | 0 | 9 | 165 +19 | 107750 |
| 04:52:45 | 135.0 | 218.0 | 200.0 | 3 | 140 | 368 +8 | 45750 |
20900 |
04:06:12 | 16.5 | 1680.0 | 795.0 | -45 | 9 | 25 -2 | 108750 |
| 04:57:45 | 180.0 | 257.0 | 245.0 | 3 | 164 | 1226 +20 | 53000 |
20800 |
03:56:03 | 300.0 | 850.0 | 755.0 | -35 | 13 | 51 +4 | 106750 |
| 04:58:22 | 275.0 | 324.0 | 295.0 | 9 | 232 | 619 -35 | 60500 |
20700 |
04:35:02 | 200.0 | 785.0 | 630.0 | -60 | 31 | 242 -1 | 100500 |
| 04:25:32 | 200.0 | 350.0 | 320.0 | 9 | 194 | 954 -150 | 66750 |
20600 |
04:12:25 | 500.0 | 0.0 | 590.0 | -45 | 11 | 58 +6 | 98500 |
| 04:58:58 | 389.0 | 420.0 | 400.0 | 14 | 467 | 2123 -380 | 75750 |
20500 |
04:53:19 | 404.0 | 705.0 | 500.0 | -35 | 58 | 98 +20 | 94000 |
| 04:51:31 | 382.0 | 466.0 | 440.0 | 22 | 255 | 709 -41 | 82750 |
20400 |
04:52:02 | 430.0 | 447.0 | 450.0 | -55 | 16 | 72 -10 | 91500 |
| 04:34:55 | 452.0 | 0.0 | 520.0 | 14 | 166 | 1819 +156 | 91750 |
20300 |
04:34:55 | 17.0 | 600.0 | 458.0 | -20 | 62 | 61 +7 | 91900 |
| 04:54:52 | 525.0 | 630.0 | 580.0 | 30 | 258 | 759 +57 | 98000 |
20200 5MA(20121.9)
|
04:52:26 | 326.0 | 420.0 | 380.0 | -25 | 176 | 173 +25 | 86250 |
| 04:52:25 | 595.0 | 0.0 | 630.0 | 30 | 63 | 464 +52 | 100500 |
20100 |
04:59:43 | 100.0 | 2490.0 | 324.0 | -15 | 78 | 516 +20 | 78450 |
| 04:55:17 | 665.0 | 845.0 | 720.0 | 20 | 403 | 1673 -88 | 105000 |
20000 |
04:59:01 | 318.0 | 356.0 | 319.0 | -16 | 371 | 604 +142 | 73200 |
| 04:27:33 | 650.0 | 800.0 | 720.0 | 45 | 170 | 1026 +141 | 105000 |
19900 |
04:55:24 | 190.0 | 560.0 | 280.0 | -24 | 95 | 630 +39 | 66250 |
| 04:52:37 | 590.0 | 0.0 | 850.0 | 25 | 22 | 1433 +474 | 111500 |
19800 |
04:52:24 | 261.0 | 300.0 | 273.0 | -12 | 158 | 567 +70 | 60900 |
| 04:57:12 | 590.0 | 980.0 | 950.0 | 60 | 16 | 495 -1 | 116500 |
19700 |
04:54:08 | 200.0 | 348.0 | 250.0 | -15 | 159 | 451 +31 | 54750 |
| 04:56:13 | 610.0 | 0.0 | 1020.0 | 40 | 39 | 248 -9 | 120000 |
19600 20MA(19505.5)
|
04:54:57 | 24.0 | 264.0 | 222.0 | -11 | 216 | 750 +20 | 48350 |
| 04:13:37 | 850.0 | 1120.0 | 1040.0 | 40 | 27 | 478 -9 | 121000 |
19500 |
04:57:16 | 100.0 | 326.0 | 212.0 | -11 | 247 | 704 +40 | 45600 |
| 03:56:33 | 16.5 | 0.0 | 1090.0 | 70 | 6 | 206 -3 | 123500 |
19400 |
03:50:11 | 130.0 | 318.0 | 250.0 | -11 | 196 | 386 +1 | 47500 |
| 17:20:22 | 17.5 | 0.0 | 1140.0 | 50 | 2 | 611 +7 | 126000 |
19300 |
04:22:14 | 168.0 | 262.0 | 208.0 | -15 | 147 | 760 +19 | 45400 |
| 04:19:57 | 16.5 | 0.0 | 1300.0 | 40 | 2 | 255 +1 | 134000 |
19200 |
04:29:48 | 100.0 | 238.0 | 175.0 | -3 | 83 | 418 +57 | 43750 |
| 21:37:54 | 16.5 | 0.0 | 1140.0 | 40 | 3 | 163 +0 | 126000 |
19100 |
04:37:26 | 147.0 | 200.0 | 175.0 | -5 | 81 | 358 +15 | 43750 |
| 04:33:34 | 1120.0 | 3100.0 | 1500.0 | 60 | 12 | 197 -1 | 144000 |
19000 |
04:55:24 | 146.0 | 160.0 | 160.0 | 2 | 761 | 1885 +664 | 43000 |
| - | - | - | - | - | - | 79 +0 | - |
18900 |
04:58:47 | 35.0 | 200.0 | 145.0 | -12 | 50 | 397 -7 | 42250 |
| - | - | - | - | - | - | 113 +0 | - |
18800 |
04:54:49 | 100.0 | 200.0 | 140.0 | 1 | 137 | 475 +25 | 42000 |
| - | - | - | - | - | - | 15 +0 | - |
18700 |
04:51:38 | 44.0 | 280.0 | 114.0 | -7 | 484 | 400 -4 | 40700 |
| - | - | - | - | - | - | 26 +0 | - |
18600 |
03:56:47 | 100.0 | 203.0 | 129.0 | -1 | 105 | 611 +31 | 41450 |
| - | - | - | - | - | - | 57 +0 | - |
18500 |
04:59:42 | 100.0 | 108.0 | 108.0 | 4 | 199 | 819 +25 | 40400 |
| - | - | - | - | - | - | 17 +0 | - |
18400 |
04:55:59 | 66.0 | 142.0 | 100.0 | -3 | 38 | 316 -17 | 40000 |
| - | - | - | - | - | - | 15 +0 | - |
18300 |
04:54:57 | 80.0 | 156.0 | 90.0 | -2 | 83 | 740 -25 | 39500 |
| 01:13:07 | 0.0 | 0.0 | 1960.0 | 0 | 1 | 9 +0 | 167000 |
18200 |
04:45:44 | 78.0 | 101.0 | 84.0 | 1 | 168 | 307 +73 | 39200 |
| - | - | - | - | - | - | 13 +0 | - |
18100 |
04:54:27 | 3.0 | 94.0 | 83.0 | -1 | 93 | 166 -6 | 39150 |
| - | - | - | - | - | - | 55 +0 | - |
18000 |
04:59:36 | 75.0 | 76.0 | 76.0 | 4 | 1215 | 3203 +543 | 38800 |
| - | - | - | - | - | - | 3 +0 | - |
17900 |
04:55:54 | 44.0 | 140.0 | 78.0 | 0 | 79 | 284 +1 | 38900 |
| - | - | - | - | - | - | 6 +0 | - |
17800 |
04:57:29 | 69.0 | 77.0 | 70.0 | 0 | 125 | 621 +171 | 38500 |
| - | - | - | - | - | - | 12 +0 | - |
17700 |
04:58:37 | 59.0 | 103.0 | 64.0 | 0 | 19 | 304 +8 | 38200 |
| - | - | - | - | - | - | 6 +0 | - |
17600 |
02:05:17 | 56.0 | 71.0 | 71.0 | 3 | 48 | 238 +42 | 38550 |
| - | - | - | - | - | - | 24 -3 | - |
17500 |
04:59:31 | 55.0 | 92.0 | 64.0 | 4 | 201 | 1044 +71 | 38200 |
| - | - | - | - | - | - | 5 +0 | - |
17400 |
02:50:52 | 53.0 | 90.0 | 64.0 | 0 | 37 | 244 +83 | 38200 |
| - | - | - | - | - | - | 1 +0 | - |
17300 |
01:12:30 | 46.0 | 77.0 | 73.0 | 4 | 32 | 295 +41 | 38650 |
| - | - | - | - | - | - | 6 +0 | - |
17200 |
01:44:06 | 47.0 | 68.0 | 63.0 | -1 | 31 | 288 +9 | 38150 |
| - | - | - | - | - | - | 1 +0 | - |
17100 |
02:17:42 | 40.0 | 58.0 | 47.0 | -1 | 19 | 424 +24 | 37350 |
| - | - | - | - | - | - | 20 +0 | - |
17000 |
04:59:32 | 42.5 | 50.0 | 50.0 | 2 | 512 | 1974 +208 | 37500 |
| - | - | - | - | - | - | 0 +0 | - |
16900 |
00:06:11 | 30.0 | 65.0 | 52.0 | 3 | 5 | 204 +1 | 37600 |
| - | - | - | - | - | - | 1 +0 | - |
16800 |
04:01:53 | 18.0 | 52.0 | 43.5 | 3 | 25 | 392 -4 | 37175 |
| - | - | - | - | - | - | 0 +0 | - |
16700 |
04:14:00 | 37.5 | 58.0 | 39.5 | 0 | 21 | 110 +0 | 36975 |
| - | - | - | - | - | - | 0 +0 | - |
16600 |
04:50:30 | 30.0 | 36.0 | 36.0 | 0 | 10 | 359 +24 | 36800 |
| - | - | - | - | - | - | 0 +0 | - |
16500 |
04:56:31 | 15.5 | 35.0 | 30.0 | 4 | 79 | 409 -7 | 36500 |
| - | - | - | - | - | - | 0 +0 | - |
16400 |
04:52:49 | 30.0 | 0.0 | 29.0 | 0 | 32 | 441 -4 | 36450 |
| - | - | - | - | - | - | 0 +0 | - |
16300 |
04:50:44 | 27.5 | 2000.0 | 29.5 | 0 | 8 | 369 +1 | 36475 |
| - | - | - | - | - | - | 0 +0 | - |
16200 |
04:32:05 | 2.6 | 0.0 | 30.0 | 0 | 26 | 135 +13 | 36500 |
| - | - | - | - | - | - | 1 +0 | - |
16100 |
02:15:17 | 4.4 | 0.0 | 34.0 | 0 | 13 | 213 +0 | 36700 |
| - | - | - | - | - | - | 1 +0 | - |
16000 |
04:58:46 | 25.0 | 30.0 | 25.0 | 1 | 495 | 1185 +69 | 36250 |
| - | - | - | - | - | - | 0 +0 | - |
15900 |
22:23:43 | 3.0 | 36.5 | 36.5 | 1 | 6 | 208 +0 | 36825 |
| - | - | - | - | - | - | 0 +0 | - |
15800 |
00:35:33 | 21.5 | 36.0 | 30.0 | 3 | 17 | 66 +6 | 36500 |
| - | - | - | - | - | - | 2 +0 | - |
15700 |
04:51:00 | 21.0 | 360.0 | 23.5 | 3 | 7 | 113 +3 | 36175 |
| - | - | - | - | - | - | 0 +0 | - |
15600 |
04:50:21 | 5.1 | 100.0 | 23.5 | 4 | 37 | 358 +2 | 36175 |
| - | - | - | - | - | - | 0 +0 | - |
15500 |
02:51:13 | 15.0 | 24.0 | 20.0 | 3 | 58 | 933 +0 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
15400 |
04:57:47 | 4.2 | 0.0 | 18.5 | 3 | 141 | 46 +0 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
15300 |
22:01:53 | 3.1 | 40.0 | 27.0 | 2 | 41 | 69 -4 | 36350 |
| - | - | - | - | - | - | 0 +0 | - |
15200 |
21:22:29 | 5.2 | 60.0 | 26.0 | 0 | 11 | 87 +1 | 36300 |
| - | - | - | - | - | - | 0 +0 | - |
15100 |
21:58:04 | 14.5 | 56.0 | 28.0 | 0 | 37 | 414 +0 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
15000 |
04:57:05 | 15.0 | 18.0 | 16.0 | 1 | 317 | 2653 +5 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
14900 |
00:32:33 | 2.9 | 95.0 | 19.5 | 1 | 12 | 1605 -1 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
14800 |
22:43:42 | 10.0 | 30.0 | 19.0 | 0 | 22 | 1243 +0 | 35950 |
| - | - | - | - | - | - | 0 +0 | - |
14700 |
04:27:36 | 12.0 | 19.0 | 12.5 | 1 | 190 | 3163 +14 | 35625 |
