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: 31665.4(+256.7)

期貨指數: 31644.0(+169.0)

大盤20日均線: 29739.2(+209.9)

大盤5日均線: 31106.7(+219.6)

資料時間: 2026/01/19 12:29:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP30000
買權 Call 2026-01-19
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
- - - - - - 0 - -

36200

- - - - - - 0 - -
- - - - - - 0 - -

36100

- - - - - - 0 - -
- - - - - - 0 - -

36000

- - - - - - 0 - -
- - - - - - 0 - -

35900

- - - - - - 0 - -
- - - - - - 0 - -

35800

- - - - - - 0 - -
- - - - - - 0 - -

35700

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

35600

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

35500

- - - - - - 0 +0 -
- - - - - - 12 +0 -

35400

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

35300

- - - - - - 0 +0 -
- - - - - - 50 +0 -

35200

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

35100

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

35000

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

34900

- - - - - - 0 +0 -
- - - - - - 10 +0 -

34800

- - - - - - 0 +0 -
- - - - - - 22 +0 -

34700

- - - - - - 0 +0 -
- - - - - - 10 +0 -

34600

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

34500

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

34400

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

34300

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

34200

- - - - - - 0 +0 -
- - - - - - 9 +0 -

34100

- - - - - - 0 +0 -
21:50:39 0.0 3.0 0.2 0 1 50 +0 35010

34000

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

33900

- - - - - - 0 +0 -
21:49:22 0.0 3.0 0.3 0 1 18 +0 35015

33800

- - - - - - 0 +0 -
00:56:54 0.0 9.4 0.1 0 1 35 +0 35005

33700

- - - - - - 0 +0 -
23:01:44 0.0 1.3 0.2 0 6 17 +0 35010

33600

- - - - - - 0 +0 -
23:01:45 0.0 28.5 0.2 0 5 631 +0 35010

33500

- - - - - - 0 +0 -
- - - - - - 88 +0 -

33400

- - - - - - 0 +0 -
12:23:23 0.1 1.9 0.2 0 5 49 +0 35010

33300

- - - - - - 0 +0 -
11:10:03 0.0 4.9 4.9 3 9 218 +0 35245

33200

- - - - - - 0 +0 -
11:05:37 0.1 4.8 0.2 -1 311 360 +0 35010

33100

- - - - - - 0 +0 -
10:33:53 0.1 1.7 0.1 -2 666 3242 +0 35005

33000

- - - - - - 0 +0 -
11:26:49 0.1 2.3 0.2 -3 1427 1242 +0 35010

32900

- - - - - - 0 +0 -
11:54:00 0.2 1.2 0.3 -3 1449 1103 +0 35015

32800

- - - - - - 0 +0 -
12:00:28 0.6 0.9 0.6 -4 172 514 +0 35030

32700

- - - - - - 0 +0 -
11:56:23 0.7 1.1 1.0 -6 657 654 +0 35050

32600

23:41:30 945.0 970.0 1300.0 170 1 1 +0 134000
12:27:35 1.6 1.8 1.5 -8 5194 1115 +0 35075

32500

11:48:44 850.0 870.0 905.0 -125 6 1 +0 114250
12:28:53 4.3 4.7 4.5 -10 6947 1875 +0 35225

32400

10:44:43 750.0 770.0 885.0 -55 14 6 +0 113250
12:28:59 5.9 6.7 6.6 0 111 0 - 35330

32350

- - - - - - 0 - -
12:28:33 8.5 9.0 8.7 -13 7447 1785 +0 37705

32300

10:44:46 655.0 675.0 775.0 -70 38 31 +0 107750
12:28:59 11.5 12.5 12.0 0 1416 0 - 40370

32250

11:05:01 610.0 630.0 720.0 0 1 0 - 105000
12:29:02 16.0 16.5 17.0 -14 8191 1486 +0 43120

32200

10:28:19 565.0 585.0 750.0 -5 38 50 +0 106500
12:29:08 21.5 22.0 22.5 0 1650 0 - 45895

32150

12:20:27 520.0 540.0 565.0 0 1 0 - 97250
12:29:08 28.5 29.0 29.0 -17 7854 1781 +0 48720

32100

12:28:57 485.0 488.0 486.0 -184 33 11 +0 93300
12:28:43 37.0 37.5 37.0 0 2237 0 - 51620

32050

12:27:19 440.0 459.0 456.0 0 5 0 - 91800
12:29:09 47.0 47.5 47.5 -15 17312 3811 +0 54645

32000

12:25:10 404.0 407.0 418.0 -172 135 93 +0 89900
12:29:07 59.0 60.0 59.0 0 2288 0 - 57720

31950

12:28:05 367.0 369.0 377.0 0 286 0 - 87850
12:29:09 72.0 74.0 74.0 -12 11559 1859 +0 60970

31900

12:28:57 331.0 334.0 331.0 -184 155 72 +0 85550
12:28:57 89.0 90.0 90.0 -9 8066 434 +0 64270

31850

12:28:05 297.0 299.0 305.0 -170 92 8 +0 84250
12:29:09 108.0 109.0 109.0 -4 15129 1563 +0 67720

31800

12:28:58 266.0 268.0 267.0 -171 665 73 +0 82350
12:29:09 129.0 130.0 130.0 -1 7477 309 +0 71270

31750

12:28:21 237.0 239.0 242.0 -161 291 20 +0 81100
12:29:08 152.0 153.0 154.0 6 12101 1651 +0 74970

31700

12:29:01 210.0 212.0 210.0 -162 1100 210 +0 79500
12:29:06 177.0 179.0 179.0 10 9261 348 +0 77950

31650

12:28:45 185.0 187.0 188.0 -157 859 54 +0 77630
12:29:07 205.0 206.0 207.0 17 14424 1434 +0 79350

31600

12:29:09 163.0 165.0 164.0 -148 3330 423 +0 73930
12:29:09 235.0 236.0 236.0 22 8566 463 +0 80800

31550

12:28:55 143.0 145.0 144.0 -141 2006 55 +0 70430
12:29:08 267.0 269.0 269.0 32 15567 2052 +0 82450

31500

12:28:55 125.0 126.0 127.0 -133 7829 715 +0 67080
12:28:37 300.0 303.0 299.0 34 8305 445 +0 83950

31450

12:29:05 109.0 111.0 110.0 -127 5008 295 +0 63730
12:27:56 336.0 338.0 329.0 39 12081 1063 +0 85450

31400

12:29:09 95.0 96.0 95.0 -120 10124 784 +0 60480
12:28:55 374.0 377.0 374.0 52 3251 338 +0 87700

31350

12:28:38 82.0 84.0 84.0 -110 5552 311 +0 57430
12:29:05 412.0 416.0 414.0 62 4632 726 +0 89700

31300

12:29:09 71.0 73.0 72.0 -103 9467 652 +0 54330
12:28:56 453.0 455.0 454.0 70 1431 217 +0 91700

31250

12:29:09 62.0 63.0 62.0 -97 5865 329 +0 51330
12:28:21 494.0 497.0 491.0 73 2632 1336 +0 93550

31200

12:29:10 53.0 54.0 53.0 -90 10656 1076 +0 48380
12:21:15 535.0 550.0 520.0 65 464 185 +0 95000

31150

5MA(31106.7)
12:29:11 46.0 47.0 46.0 -82 4941 323 +0 45530
12:27:19 575.0 590.0 575.0 84 859 981 +0 97750

31100

12:29:07 40.0 40.5 40.0 -75 10202 782 +0 42730
12:00:11 615.0 635.0 575.0 45 240 154 +0 97750

31050

12:29:10 34.5 35.0 35.0 -67 6080 356 +0 39980
12:28:21 665.0 675.0 665.0 95 1040 1964 +0 102250

31000

12:29:09 30.0 30.5 30.0 -62 16432 2878 +0 37230
12:25:01 710.0 730.0 710.0 100 68 374 +0 104500

30950

12:29:09 25.5 26.0 25.5 -57 5512 627 +0 36275
12:24:08 755.0 775.0 760.0 110 355 564 +0 107000

30900

12:28:54 22.0 22.5 22.5 -50 9127 1154 +0 36125
12:20:27 805.0 825.0 775.0 80 56 186 +0 107750

30850

12:28:26 19.5 20.0 20.0 -45 5573 594 +0 36000
12:24:27 850.0 865.0 840.0 110 249 599 +0 111000

30800

12:28:59 16.5 17.0 17.5 -40 10706 2032 +0 35875
12:20:27 900.0 920.0 870.0 90 17 161 +0 112500

30750

12:28:51 14.5 15.0 15.5 -36 3812 489 +0 35775
12:00:14 945.0 965.0 900.0 80 74 425 +0 114000

30700

12:29:01 13.0 13.5 13.5 -34 6252 1358 +0 35675
12:21:21 995.0 1020.0 980.0 115 14 49 +0 118000

30650

12:29:06 11.5 12.0 12.0 -30 4360 485 +0 35600
11:45:27 1040.0 1070.0 1010.0 95 84 588 +0 119500

30600

12:28:46 10.0 10.5 10.5 -27 5070 1251 +0 35525
00:31:08 1090.0 1120.0 835.0 -115 6 62 +0 110750

30550

12:29:06 9.2 9.3 9.2 -24 2915 499 +0 35460
12:25:34 1140.0 1160.0 1140.0 140 125 581 +0 126000

30500

12:28:46 8.0 8.4 8.1 -22 6580 1921 +0 35405
- - - - - - 36 +0 -

30450

12:28:42 7.5 7.7 7.8 -19 2453 385 +0 35390
12:01:52 1240.0 1260.0 1200.0 100 74 421 +0 129000

30400

12:28:55 6.7 6.9 6.9 -18 4483 1227 +0 35345
- - - - - - 32 +0 -

30350

12:27:17 5.9 6.5 6.2 -16 2950 544 +0 35310
12:28:21 1340.0 1360.0 1340.0 140 54 356 +0 136000

30300

12:28:22 5.4 5.7 5.8 -14 3354 943 +0 35290
- - - - - - 6 +0 -

30250

12:28:40 5.2 5.5 5.3 -14 1488 440 +0 35265
11:43:34 1430.0 1460.0 1400.0 110 9 263 +0 139000

30200

12:28:55 4.8 5.1 5.0 -12 2060 820 +0 35250
- - - - - - 9 +0 -

30150

12:26:29 4.2 5.1 4.2 -11 1181 371 +0 35210
12:23:33 1540.0 1560.0 1540.0 150 22 246 +0 146000

30100

12:28:39 4.0 4.4 4.4 -9 1890 752 +0 35220
23:39:12 1570.0 1610.0 1280.0 -160 4 20 +0 133000

30050

12:25:51 3.8 4.3 3.9 -8 829 232 +0 35195
12:24:26 1630.0 1660.0 1630.0 140 114 1445 +0 150500

30000

12:28:16 3.5 3.7 3.7 -7 4334 5193 +0 35185
- - - - - - 2 +0 -

29950

12:26:28 3.1 4.0 3.3 -7 760 257 +0 35165
11:37:29 1730.0 1750.0 1670.0 80 19 505 +0 152500

29900

12:26:00 3.0 3.2 3.1 -6 851 820 +0 35155
- - - - - - 3 +0 -

29850

12:27:03 2.8 3.5 2.9 -6 270 346 +0 35145
12:22:19 1830.0 1860.0 1840.0 160 23 1052 +0 161000

29800

12:23:45 2.8 2.9 2.9 -5 734 1123 +0 35145
- - - - - - 4 +0 -

29750

20MA(29739.2)
12:27:45 2.6 3.1 3.1 -4 117 232 +0 35155
12:27:52 1940.0 1960.0 1950.0 170 17 459 +0 166500

29700

12:27:52 2.1 3.0 3.0 -4 348 770 +0 35150
- - - - - - 0 +0 -

29650

11:57:48 2.2 2.4 2.8 -4 136 226 +0 35140
08:46:25 2030.0 2060.0 1630.0 -250 8 845 +0 150500

29600

12:23:13 2.1 2.8 2.4 -4 454 1182 +0 35120
- - - - - - 0 +0 -

29550

12:10:24 2.0 2.7 2.7 -3 79 278 +0 35135
12:27:33 2130.0 2160.0 2140.0 160 40 1023 +0 176000

29500

12:27:33 2.0 2.5 2.5 -3 1173 2400 +0 35125
- - - - - - 1 +0 -

29450

11:51:36 1.8 2.8 1.8 -3 219 180 +0 35090
18:43:42 2230.0 2260.0 2110.0 30 6 602 +0 174500

29400

12:10:03 1.7 2.6 2.0 -3 239 626 +0 35100
09:55:35 2330.0 2360.0 2070.0 -110 5 673 +0 172500

29300

12:26:12 1.6 2.1 2.1 -2 236 679 +0 35105
12:04:12 2430.0 2460.0 2400.0 120 13 524 +0 189000

29200

12:21:51 1.1 1.7 1.7 -2 203 658 +0 35085
09:30:49 2530.0 2560.0 2370.0 -10 12 1011 +0 187500

29100

12:26:12 1.2 1.5 1.2 -2 456 1075 +0 35060
12:28:00 2630.0 2660.0 2640.0 160 16 1043 +0 201000

29000

12:25:22 1.1 1.3 1.1 -2 412 2323 +0 35055
11:41:44 2720.0 2760.0 2680.0 100 7 429 +0 203000

28900

11:41:44 0.6 1.7 0.7 -2 38 498 +0 35035
11:58:24 2830.0 2860.0 2790.0 110 18 480 +0 208500

28800

12:24:52 0.8 1.7 0.9 -2 203 644 +0 35045
18:43:21 2920.0 2960.0 2780.0 0 3 397 +0 208000

28700

23:59:58 0.6 2.9 1.8 -1 17 334 +0 35090
- - - - - - 486 +0 -

28600

12:23:14 0.3 3.3 0.8 -2 42 831 +0 35040
12:21:21 3130.0 3160.0 3120.0 140 6 404 +0 225000

28500

12:24:18 0.5 1.0 0.6 -2 363 1584 +0 35030
- - - - - - 442 +0 -

28400

12:02:33 0.5 1.3 0.8 -1 930 1158 +0 35040
- - - - - - 406 +0 -

28300

11:39:00 0.3 1.0 0.5 -2 521 508 +0 35025
- - - - - - 828 +0 -

28200

11:40:39 0.2 3.2 1.1 -1 71 631 +0 35055
09:19:15 3520.0 3560.0 3310.0 -70 1 812 +0 234500

28100

11:28:58 0.3 1.0 0.6 -1 165 620 +0 35030
10:43:08 3620.0 3660.0 3470.0 -10 6 860 +0 242500

28000

11:59:00 0.3 0.9 0.6 -1 448 1675 +0 35030
- - - - - - 401 +0 -

27900

09:34:59 0.2 0.9 0.5 -1 30 498 +0 35025
- - - - - - 325 +0 -

27800

11:41:51 0.3 1.0 0.3 -1 77 546 +0 35015
- - - - - - 290 +0 -

27700

11:51:53 0.3 0.9 0.3 -1 41 451 +0 35015
17:01:27 4010.0 4060.0 3890.0 10 1 394 +0 263500

27600

12:22:56 0.2 0.5 0.3 -1 16 1066 +0 35015
09:10:43 4110.0 4160.0 3830.0 -150 2 381 +0 260500

27500

12:04:00 0.2 0.7 0.3 -1 57 1366 +0 35015
- - - - - - 164 +0 -

27400

10:44:57 0.2 3.1 0.2 -1 110 588 +0 35010
22:59:28 4310.0 4360.0 4080.0 -100 2 77 +0 273000

27300

09:22:42 0.1 0.7 0.3 0 61 440 +0 35015
- - - - - - 51 +0 -

27200

11:45:12 0.1 3.1 0.2 -1 25 868 +0 35010
- - - - - - 41 +0 -

27100

10:46:59 0.1 1.9 0.2 -1 32 533 +0 35010
- - - - - - 24 +0 -

27000

11:01:31 0.1 0.9 0.1 -1 139 1489 +0 35005
- - - - - - 28 +0 -

26900

12:03:47 0.1 1.7 2.0 0 14 619 +0 35100
- - - - - - 23 +0 -

26800

09:05:32 0.1 3.1 0.2 0 380 1088 +0 35010
- - - - - - 9 +0 -

26700

12:05:14 0.1 3.0 0.2 0 57 937 +0 35010
- - - - - - 17 +0 -

26600

12:03:42 0.1 2.9 0.2 0 6 1109 +0 35010
- - - - - - 19 +0 -

26500

09:04:23 0.1 0.4 0.2 0 31 758 +0 35010
- - - - - - 24 +0 -

26400

09:34:24 0.1 93.0 0.2 0 28 1424 +0 35010
- - - - - - 2 +0 -

26300

10:19:51 0.0 30.0 0.1 0 2 1397 +0 35005
- - - - - - 2 +0 -

26200

12:25:02 0.1 21.5 0.2 0 9 470 +0 35010
- - - - - - 0 +0 -

26100

09:05:31 0.0 40.5 0.2 0 1 350 +0 35010
- - - - - - 1 +0 -

26000

11:47:28 0.1 0.9 0.2 0 91 1219 +0 35010
- - - - - - 0 +0 -

25900

23:51:22 0.0 2.4 0.2 0 9 296 +0 35010
- - - - - - 1 +0 -

25800

- - - - - - 263 +0 -
- - - - - - 0 +0 -

25700

- - - - - - 459 +0 -
- - - - - - 0 +0 -

25600

15:00:00 0.0 3.0 0.7 0 2 345 +0 35035
- - - - - - 1 +0 -

25500

09:06:10 0.0 5.0 0.2 0 8 373 +0 35010
- - - - - - 0 +0 -

25400

09:06:28 0.0 2.5 0.2 0 1 352 +0 35010
- - - - - - 0 +0 -

25300

15:22:56 0.0 3.0 0.3 0 3 323 +0 35015
- - - - - - 0 +0 -

25200

- - - - - - 325 +0 -
- - - - - - 0 +0 -

25100

08:45:00 0.6 2.5 0.6 0 1 87 +0 35030
- - - - - - 0 +0 -

25000

15:36:45 0.0 7.9 0.3 0 7 916 +0 35015
- - - - - - 0 +0 -

24900

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

24800

- - - - - - 63 +0 -
- - - - - - 0 +0 -

24700

- - - - - - 42 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 84 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 581 +0 -
- - - - - - 1 +0 -

24400

09:06:51 0.0 0.6 0.2 0 1 493 +0 35010
- - - - - - 0 +0 -

24300

- - - - - - 504 +0 -
- - - - - - 0 +0 -

24200

22:58:38 0.0 0.6 0.2 0 4 245 +0 35010
- - - - - - 0 +0 -

24100

- - - - - - 298 +0 -
- - - - - - 0 +0 -

24000

19:08:34 0.0 0.6 0.2 0 31 920 +0 35010
- - - - - - 0 +0 -

23900

- - - - - - 549 +0 -
- - - - - - 0 +0 -

23800

- - - - - - 260 +0 -
- - - - - - 0 +0 -

23700

- - - - - - 18 +0 -
- - - - - - 0 +0 -

23600

- - - - - - 177 +0 -
- - - - - - 0 +0 -

23500

- - - - - - 431 +0 -
- - - - - - 0 +0 -

23400

- - - - - - 19 +0 -
- - - - - - 0 +0 -

23300

- - - - - - 66 +0 -
- - - - - - 0 +0 -

23200

- - - - - - 451 +0 -
- - - - - - 1 +0 -

23100

- - - - - - 480 +0 -
- - - - - - 0 +0 -

23000

- - - - - - 309 +0 -
- - - - - - 2 +0 -

22900

- - - - - - 31 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 39 +0 -
- - - - - - 2 +0 -

22700

- - - - - - 114 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 64 +0 -
- - - - - - 0 +0 -

22500

- - - - - - 144 +0 -
- - - - - - 1 +0 -

22400

09:29:17 0.1 0.3 0.1 0 14 2102 +0 35005