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
| 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 |
