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： 30435.5（-140.8）
期貨指數： 30485.0（-11.0）
大盤20日均線： 28561.8（+106.6）
大盤5日均線： 29886.0（+345.6）
資料時間： 2026/01/07 17:59:07
| 買權 Call | 2026-01-07 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 |
| - | - | - | - | - | - | 15 - | - |
35200 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 2 - | - |
35100 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 0 - | - |
35000 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 1 - | - |
34900 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 0 - | - |
34800 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 24 +6 | - |
34700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +1 | - |
34600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
34500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1 +1 | - |
34400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
34300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
34200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
34100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
34000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 34 +34 | - |
33900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 17 +0 | - |
33800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 34 +0 | - |
33700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 16 +0 | - |
33600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 +0 | - |
33500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:13:27 | 5.1 | 8.0 | 7.5 | 0 | 10 | 10 +1 | 35375 |
33400 |
- | - | - | - | - | - | 0 +0 | - |
| 15:47:28 | 7.5 | 10.0 | 8.4 | 0 | 1 | 15 +2 | 35420 |
33300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 63 +16 | - |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 29 +13 | - |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| 16:14:48 | 11.5 | 14.0 | 14.0 | 1 | 13 | 218 +129 | 35700 |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| 16:32:04 | 13.0 | 15.5 | 17.0 | 1 | 2 | 181 +69 | 35850 |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| 15:15:52 | 15.5 | 18.5 | 17.0 | -2 | 2 | 680 +176 | 35850 |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| 17:45:16 | 19.0 | 21.5 | 21.0 | 0 | 1 | 186 -2 | 36050 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 17:50:27 | 22.5 | 24.5 | 25.0 | -2 | 11 | 165 +20 | 36250 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 17:58:51 | 27.0 | 29.5 | 27.5 | -3 | 6 | 219 +9 | 36375 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:50:27 | 32.5 | 34.0 | 33.5 | -3 | 3 | 107 +25 | 36675 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 17:24:03 | 38.5 | 40.0 | 39.0 | -5 | 2 | 160 +17 | 36950 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 17:45:06 | 45.5 | 47.0 | 48.5 | -2 | 2 | 195 -24 | 37425 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 17:31:00 | 53.0 | 58.0 | 55.0 | -5 | 4 | 145 +47 | 37750 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 17:52:35 | 63.0 | 69.0 | 64.0 | -9 | 52 | 1241 +543 | 38200 |
32000 |
- | - | - | - | - | - | 1 -1 | - |
| 17:55:29 | 73.0 | 76.0 | 76.0 | -6 | 8 | 436 +219 | 38800 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:52:54 | 86.0 | 89.0 | 88.0 | -3 | 80 | 374 +171 | 39400 |
31800 |
- | - | - | - | - | - | 3 +0 | - |
| 17:56:03 | 100.0 | 104.0 | 102.0 | -6 | 18 | 227 +54 | 40100 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 17:52:14 | 118.0 | 121.0 | 121.0 | -7 | 91 | 827 +313 | 41050 |
31600 |
- | - | - | - | - | - | 4 +0 | - |
| 17:52:11 | 136.0 | 139.0 | 139.0 | -4 | 25 | 795 +102 | 41950 |
31500 |
- | - | - | - | - | - | 3 +2 | - |
| 16:22:35 | 145.0 | 150.0 | 169.0 | 12 | 1 | 22 - | 43450 |
31450 |
- | - | - | - | - | - | 0 - | - |
| 17:55:20 | 157.0 | 161.0 | 159.0 | -7 | 15 | 415 +61 | 42950 |
31400 |
- | - | - | - | - | - | 10 +10 | - |
| - | - | - | - | - | - | 16 - | - |
31350 |
- | - | - | - | - | - | 0 - | - |
| 17:35:51 | 181.0 | 185.0 | 186.0 | -4 | 34 | 374 +65 | 44300 |
31300 |
- | - | - | - | - | - | 32 +11 | - |
| - | - | - | - | - | - | 5 - | - |
31250 |
- | - | - | - | - | - | 0 - | - |
| 17:37:28 | 208.0 | 212.0 | 212.0 | -11 | 25 | 679 +30 | 45600 |
31200 |
- | - | - | - | - | - | 8 +6 | - |
| 16:51:06 | 222.0 | 227.0 | 236.0 | 4 | 2 | 16 - | 46800 |
31150 |
- | - | - | - | - | - | 0 - | - |
| 17:51:05 | 238.0 | 242.0 | 243.0 | -6 | 27 | 277 +19 | 47925 |
31100 |
17:48:33 | 845.0 | 870.0 | 845.0 | 15 | 5 | 18 -1 | 111250 |
| - | - | - | - | - | - | 1 - | - |
31050 |
- | - | - | - | - | - | 0 - | - |
| 17:44:56 | 272.0 | 276.0 | 278.0 | -8 | 66 | 1711 +52 | 54675 |
31000 |
17:19:00 | 780.0 | 800.0 | 790.0 | 25 | 1 | 48 +9 | 108500 |
| - | - | - | - | - | - | 2 - | - |
30950 |
- | - | - | - | - | - | 0 - | - |
| 17:51:44 | 308.0 | 313.0 | 316.0 | -4 | 8 | 307 -21 | 61575 |
30900 |
17:45:43 | 720.0 | 735.0 | 710.0 | 5 | 4 | 81 +15 | 104500 |
| 17:42:02 | 325.0 | 336.0 | 336.0 | -4 | 2 | 8 - | 65075 |
30850 |
- | - | - | - | - | - | 0 - | - |
| 17:44:07 | 348.0 | 354.0 | 356.0 | -4 | 30 | 410 +43 | 68575 |
30800 |
17:46:50 | 660.0 | 675.0 | 660.0 | 20 | 5 | 31 -1 | 102000 |
| - | - | - | - | - | - | 3 - | - |
30750 |
- | - | - | - | - | - | 0 - | - |
| 17:38:49 | 392.0 | 397.0 | 394.0 | -12 | 12 | 336 -25 | 75475 |
30700 |
17:50:44 | 605.0 | 620.0 | 615.0 | 25 | 9 | 62 +25 | 99750 |
| - | - | - | - | - | - | 4 - | - |
30650 |
- | - | - | - | - | - | 1 - | - |
| 17:50:43 | 437.0 | 447.0 | 450.0 | -3 | 81 | 533 +52 | 83275 |
30600 |
16:41:31 | 550.0 | 565.0 | 530.0 | -5 | 12 | 95 +22 | 95500 |
| 17:27:27 | 461.0 | 472.0 | 467.0 | -11 | 2 | 10 - | 86625 |
30550 |
17:14:28 | 525.0 | 540.0 | 535.0 | 20 | 1 | 3 - | 95750 |
| 17:54:51 | 491.0 | 499.0 | 495.0 | -5 | 78 | 658 +43 | 90525 |
30500 |
17:22:34 | 505.0 | 515.0 | 515.0 | 26 | 19 | 220 +105 | 94750 |
| 17:15:28 | 515.0 | 525.0 | 520.0 | -10 | 1 | 12 - | 94275 |
30450 |
15:52:46 | 479.0 | 491.0 | 456.0 | -10 | 2 | 11 - | 91800 |
| 17:50:43 | 540.0 | 555.0 | 555.0 | -5 | 66 | 386 +4 | 96750 |
30400 |
17:33:15 | 457.0 | 469.0 | 462.0 | 18 | 10 | 149 +44 | 90325 |
| - | - | - | - | - | - | 2 - | - |
30350 |
- | - | - | - | - | - | 8 - | - |
| 17:36:24 | 595.0 | 610.0 | 605.0 | -20 | 2 | 406 +1 | 99250 |
30300 |
17:43:26 | 417.0 | 423.0 | 418.0 | 16 | 5 | 164 +18 | 83125 |
| - | - | - | - | - | - | 1 - | - |
30250 |
17:14:28 | 394.0 | 406.0 | 388.0 | 5 | 1 | 4 - | 79125 |
| 15:30:43 | 655.0 | 675.0 | 685.0 | 0 | 1 | 348 -101 | 103250 |
30200 |
17:31:36 | 379.0 | 384.0 | 378.0 | 14 | 12 | 191 +5 | 76125 |
| - | - | - | - | - | - | 0 - | - |
30150 |
17:41:51 | 357.0 | 368.0 | 363.0 | 17 | 1 | 3 - | 72875 |
| 17:48:16 | 720.0 | 735.0 | 735.0 | -15 | 2 | 283 +2 | 105750 |
30100 |
17:58:51 | 342.0 | 348.0 | 343.0 | 20 | 8 | 275 +56 | 69375 |
| - | - | - | - | - | - | 0 - | - |
30050 |
- | - | - | - | - | - | 23 - | - |
| 17:48:13 | 785.0 | 805.0 | 810.0 | 0 | 9 | 1832 -250 | 109500 |
30000 |
17:55:57 | 309.0 | 313.0 | 313.0 | 19 | 35 | 1340 +35 | 62875 |
| - | - | - | - | - | - | 0 - | - |
29950 |
- | - | - | - | - | - | 5 - | - |
| 15:03:50 | 855.0 | 875.0 | 880.0 | -5 | 1 | 487 -23 | 113000 |
29900 5MA(29886.0)
|
17:57:45 | 278.0 | 284.0 | 280.0 | 13 | 9 | 281 +65 | 56225 |
| - | - | - | - | - | - | 0 - | - |
29850 |
- | - | - | - | - | - | 4 - | - |
| 16:41:11 | 925.0 | 945.0 | 985.0 | 25 | 4 | 1210 -203 | 118250 |
29800 |
17:45:58 | 251.0 | 256.0 | 252.0 | 12 | 13 | 598 +184 | 49825 |
| - | - | - | - | - | - | 0 - | - |
29750 |
- | - | - | - | - | - | 5 - | - |
| - | - | - | - | - | - | 547 +0 | - |
29700 |
17:38:50 | 226.0 | 231.0 | 226.0 | 11 | 12 | 365 +34 | 46300 |
| - | - | - | - | - | - | 853 -182 | - |
29600 |
17:50:43 | 204.0 | 208.0 | 204.0 | 15 | 50 | 467 +15 | 45200 |
| - | - | - | - | - | - | 1136 +24 | - |
29500 |
17:54:58 | 184.0 | 187.0 | 185.0 | 12 | 46 | 785 +51 | 44250 |
| 17:48:13 | 1240.0 | 1270.0 | 1250.0 | -20 | 2 | 627 -3 | 131500 |
29400 |
17:48:13 | 165.0 | 169.0 | 164.0 | 8 | 24 | 506 +182 | 43200 |
| - | - | - | - | - | - | 804 -18 | - |
29300 |
17:31:34 | 149.0 | 152.0 | 148.0 | 11 | 22 | 379 +3 | 42400 |
| 17:11:45 | 1410.0 | 1430.0 | 1430.0 | -10 | 20 | 578 -16 | 140500 |
29200 |
17:27:28 | 133.0 | 137.0 | 135.0 | 10 | 10 | 370 +90 | 41750 |
| - | - | - | - | - | - | 1032 -4 | - |
29100 |
17:36:53 | 121.0 | 124.0 | 117.0 | 6 | 17 | 892 +76 | 40850 |
| - | - | - | - | - | - | 1246 -38 | - |
29000 |
17:54:40 | 109.0 | 111.0 | 110.0 | 8 | 51 | 1382 +122 | 40500 |
| - | - | - | - | - | - | 497 +2 | - |
28900 |
15:24:51 | 98.0 | 101.0 | 90.0 | 2 | 4 | 327 +3 | 39500 |
| - | - | - | - | - | - | 501 +1 | - |
28800 |
17:39:17 | 88.0 | 91.0 | 89.0 | 7 | 74 | 427 +27 | 39450 |
| - | - | - | - | - | - | 482 -5 | - |
28700 |
17:23:18 | 78.0 | 83.0 | 81.0 | 6 | 8 | 263 -69 | 39050 |
| - | - | - | - | - | - | 524 -2 | - |
28600 20MA(28561.8)
|
17:48:39 | 73.0 | 75.0 | 73.0 | 6 | 6 | 794 +42 | 38650 |
| - | - | - | - | - | - | 448 -4 | - |
28500 |
17:02:03 | 66.0 | 68.0 | 64.0 | 3 | 12 | 1990 +627 | 38200 |
| 15:26:42 | 2130.0 | 2180.0 | 2180.0 | 10 | 1 | 452 -1 | 178000 |
28400 |
17:24:48 | 59.0 | 63.0 | 61.0 | 5 | 38 | 952 +94 | 38050 |
| - | - | - | - | - | - | 432 +0 | - |
28300 |
16:00:45 | 52.0 | 56.0 | 51.0 | 2 | 8 | 582 +11 | 37550 |
| - | - | - | - | - | - | 839 -3 | - |
28200 |
17:15:28 | 48.5 | 50.0 | 47.5 | 2 | 6 | 690 +35 | 37375 |
| - | - | - | - | - | - | 815 +0 | - |
28100 |
15:29:25 | 44.5 | 46.5 | 41.0 | -1 | 3 | 617 -1 | 37050 |
| - | - | - | - | - | - | 910 -1 | - |
28000 |
17:39:17 | 40.5 | 43.0 | 41.5 | 3 | 13 | 1587 +116 | 37075 |
| - | - | - | - | - | - | 405 -18 | - |
27900 |
15:21:14 | 37.5 | 40.5 | 36.0 | 2 | 1 | 463 -36 | 36800 |
| - | - | - | - | - | - | 329 -2 | - |
27800 |
17:41:02 | 34.5 | 35.5 | 35.0 | 3 | 14 | 469 +26 | 36750 |
| - | - | - | - | - | - | 294 +1 | - |
27700 |
15:59:55 | 31.5 | 34.0 | 31.0 | 1 | 2 | 413 -2 | 36550 |
| - | - | - | - | - | - | 409 +0 | - |
27600 |
17:50:43 | 30.0 | 31.0 | 30.0 | 3 | 11 | 1146 -5 | 36500 |
| - | - | - | - | - | - | 390 -3 | - |
27500 |
17:27:16 | 27.0 | 29.0 | 27.0 | 2 | 7 | 1357 +223 | 36350 |
| - | - | - | - | - | - | 166 -5 | - |
27400 |
- | - | - | - | - | - | 567 +4 | - |
| - | - | - | - | - | - | 78 -4 | - |
27300 |
15:28:24 | 23.0 | 24.5 | 23.5 | 1 | 11 | 512 +11 | 36175 |
| - | - | - | - | - | - | 63 +0 | - |
27200 |
17:55:53 | 21.0 | 23.0 | 22.5 | 2 | 8 | 1035 +4 | 36125 |
| - | - | - | - | - | - | 42 +1 | - |
27100 |
- | - | - | - | - | - | 571 +2 | - |
| - | - | - | - | - | - | 26 +0 | - |
27000 |
17:43:39 | 18.5 | 20.0 | 19.5 | 1 | 5 | 2276 +25 | 35975 |
| - | - | - | - | - | - | 33 +3 | - |
26900 |
- | - | - | - | - | - | 632 -13 | - |
| - | - | - | - | - | - | 27 +3 | - |
26800 |
- | - | - | - | - | - | 1271 +13 | - |
| - | - | - | - | - | - | 9 +0 | - |
26700 |
- | - | - | - | - | - | 983 -28 | - |
| - | - | - | - | - | - | 17 +0 | - |
26600 |
- | - | - | - | - | - | 1211 +79 | - |
| - | - | - | - | - | - | 19 +0 | - |
26500 |
16:02:26 | 12.5 | 17.5 | 14.0 | 0 | 3 | 866 -352 | 35700 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
16:06:38 | 12.0 | 15.0 | 13.0 | 0 | 2 | 1337 -21 | 35650 |
| - | - | - | - | - | - | 2 +0 | - |
26300 |
- | - | - | - | - | - | 1142 -29 | - |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
- | - | - | - | - | - | 450 -11 | - |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
- | - | - | - | - | - | 282 -3 | - |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
17:36:08 | 10.0 | 12.5 | 10.5 | 0 | 12 | 1310 +107 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
- | - | - | - | - | - | 474 -4 | - |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
- | - | - | - | - | - | 332 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
- | - | - | - | - | - | 490 -8 | - |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
- | - | - | - | - | - | 370 +2 | - |
| - | - | - | - | - | - | 1 +0 | - |
25500 |
16:13:04 | 7.1 | 12.0 | 10.0 | 2 | 1 | 415 -12 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
- | - | - | - | - | - | 426 -98 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
16:13:24 | 6.1 | 11.5 | 9.0 | 1 | 1 | 387 +0 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
- | - | - | - | - | - | 633 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
16:16:29 | 5.6 | 8.0 | 8.0 | 1 | 3 | 99 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
- | - | - | - | - | - | 1003 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
- | - | - | - | - | - | 111 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 96 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 44 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
- | - | - | - | - | - | 97 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
- | - | - | - | - | - | 612 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
- | - | - | - | - | - | 506 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
- | - | - | - | - | - | 507 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 261 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 304 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
- | - | - | - | - | - | 934 -9 | - |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 576 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
16:10:26 | 0.6 | 104.0 | 4.0 | 0 | 3 | 264 +0 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 21 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 184 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 445 -28 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 15 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 453 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 485 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
16:41:19 | 0.6 | 103.0 | 2.9 | 0 | 1 | 645 -5 | 35145 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 417 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 99 +1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 110 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
- | - | - | - | - | - | 125 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
17:14:18 | 2.1 | 3.5 | 2.0 | 1 | 26 | 1341 +12 | 35100 |
