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: 31782.9(-18.4)

期貨指數: 32183.0(+218.0)

大盤20日均線: 31713.4(+74.7)

大盤5日均線: 31938.7(-56.2)

資料時間: 2026/02/06 20:02:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP27000
買權 Call 2026-02-06
台指2602
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
- - - - - - 20 +4 -

37800

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

37700

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

37600

- - - - - - 1 +1 -
16:12:12 0.0 44.0 0.2 0 1 10 +7 35010

37500

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

37400

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

37300

- - - - - - 0 +0 -
19:49:32 0.2 44.0 0.4 0 295 1301 -10 35020

37200

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

37100

- - - - - - 0 +0 -
- - - - - - 33 +0 -

37000

- - - - - - 0 +0 -
- - - - - - 11 +0 -

36900

- - - - - - 1 +1 -
- - - - - - 55 +0 -

36800

- - - - - - 1 +1 -
- - - - - - 44 +0 -

36700

- - - - - - 0 +0 -
- - - - - - 28 -2 -

36600

- - - - - - 1 +1 -
17:35:47 0.1 1.9 0.3 0 2 29 +0 35015

36500

- - - - - - 1 +1 -
16:51:27 0.1 101.0 0.4 0 2 52 +0 35020

36400

- - - - - - 1 +1 -
- - - - - - 20 -1 -

36300

- - - - - - 1 +1 -
- - - - - - 20 +0 -

36200

- - - - - - 1 +1 -
18:08:40 0.2 0.5 0.3 -1 7 58 +6 35015

36100

- - - - - - 1 +1 -
18:32:11 0.2 0.5 0.7 -1 5 133 -11 35035

36000

- - - - - - 1 +1 -
- - - - - - 92 +0 -

35900

- - - - - - 0 +0 -
- - - - - - 70 +0 -

35800

- - - - - - 0 +0 -
18:08:04 0.6 2.4 0.8 -1 1 56 -1 35040

35700

- - - - - - 0 +0 -
18:01:55 0.8 1.3 1.8 0 4 273 +76 35090

35600

- - - - - - 0 +0 -
18:01:10 0.3 1.6 2.1 0 10 341 -3 35105

35500

- - - - - - 0 +0 -
17:37:49 0.5 1.8 2.0 0 5 221 +0 35100

35400

- - - - - - 0 +0 -
16:17:43 1.6 2.2 2.7 0 6 205 +4 35135

35300

- - - - - - 0 +0 -
17:26:14 1.9 2.3 2.3 0 3 279 -38 35115

35200

- - - - - - 0 +0 -
17:24:22 2.1 2.4 2.9 0 31 156 +0 35145

35100

- - - - - - 1 +0 -
19:56:24 2.5 2.6 2.5 0 673 4499 +22 35125

35000

- - - - - - 9 +0 -
19:56:24 0.9 2.9 2.9 0 110 67 -9 35145

34900

- - - - - - 0 +0 -
19:43:40 0.9 3.2 3.2 0 87 243 +0 35160

34800

- - - - - - 0 +0 -
19:32:08 3.5 4.3 4.1 0 7 121 -3 35205

34700

- - - - - - 2 +0 -
19:42:00 4.7 5.4 5.3 -1 633 214 +36 35265

34600

- - - - - - 1 +0 -
20:00:47 7.7 8.1 7.8 0 842 1386 +576 35390

34500

- - - - - - 0 +0 -
19:55:52 11.0 11.5 11.0 0 1129 1346 +864 35550

34400

- - - - - - 4 +0 -
20:00:02 18.0 19.0 18.5 6 103 134 -90 35925

34300

- - - - - - 1 +0 -
19:57:52 26.0 27.5 27.5 15 131 703 -12 36375

34200

- - - - - - 2 +0 -
20:01:44 37.0 38.5 38.0 18 117 294 -36 36900

34100

19:25:05 1940.0 1970.0 1960.0 -360 1 0 +0 167000
20:00:00 50.0 52.0 52.0 26 356 3516 +215 37600

34000

- - - - - - 19 +0 -
20:01:45 62.0 64.0 64.0 32 193 318 +20 38200

33900

19:57:36 1760.0 1790.0 1770.0 -360 1 7 +4 157500
19:55:23 79.0 81.0 82.0 40 216 392 +1 39100

33800

19:00:59 1680.0 1710.0 1690.0 -350 2 49 +46 153500
20:01:41 96.0 99.0 97.0 42 268 424 -14 39850

33700

19:23:26 1400.0 1620.0 1550.0 -400 26 208 +200 146500
19:43:59 115.0 117.0 119.0 53 230 374 +50 40950

33600

19:37:15 1520.0 1540.0 1510.0 -350 8 204 +198 144500
20:02:04 137.0 139.0 138.0 54 279 3293 -32 41900

33500

18:02:03 1440.0 1460.0 1520.0 -260 9 103 +88 145000
19:54:44 162.0 165.0 166.0 65 121 429 +29 43300

33400

- - - - - - 232 +200 -
20:00:20 189.0 191.0 188.0 68 103 616 +8 44400

33300

17:41:31 1290.0 1320.0 1370.0 -250 1 14 +1 137500
17:54:41 204.0 207.0 190.0 59 11 27 +21 44500

33250

- - - - - - 0 +0 -
19:41:43 219.0 222.0 226.0 84 68 418 +25 46300

33200

- - - - - - 57 +0 -
19:49:15 236.0 239.0 241.0 87 17 38 +33 47050

33150

- - - - - - 0 +0 -
20:00:08 252.0 255.0 252.0 87 68 530 +90 47600

33100

- - - - - - 39 -17 -
20:00:15 270.0 273.0 269.0 90 24 41 +29 48450

33050

- - - - - - 0 +0 -
20:01:53 287.0 290.0 288.0 97 331 1827 +63 49400

33000

- - - - - - 119 +0 -
18:02:19 306.0 310.0 282.0 74 23 35 +29 49100

32950

- - - - - - 0 +0 -
19:56:42 325.0 328.0 334.0 113 44 400 -22 51700

32900

19:37:30 1030.0 1060.0 1030.0 -290 6 39 -1 120500
19:49:28 346.0 350.0 354.0 118 21 35 +12 52700

32850

- - - - - - 0 +0 -
20:00:41 367.0 370.0 363.0 110 117 354 +1 53150

32800

19:36:45 975.0 995.0 975.0 -275 6 69 +0 117750
19:12:42 389.0 392.0 393.0 120 12 55 +2 54650

32750

- - - - - - 1 +1 -
19:55:51 411.0 414.0 418.0 129 73 289 -48 55900

32700

19:37:46 920.0 935.0 910.0 -270 17 122 -6 114500
18:40:01 434.0 437.0 413.0 107 9 35 +11 55650

32650

- - - - - - 0 +0 -
19:38:20 457.0 460.0 470.0 150 73 225 -13 58500

32600

17:03:31 865.0 885.0 1070.0 -50 1 96 -6 122500
18:39:21 481.0 484.0 459.0 110 10 53 +10 57950

32550

- - - - - - 8 +0 -
19:58:42 500.0 515.0 515.0 154 126 734 -31 60750

32500

18:59:18 815.0 830.0 845.0 -215 33 148 -39 111250
19:51:19 525.0 540.0 540.0 154 44 73 -163 62645

32450

- - - - - - 22 +6 -
19:41:34 555.0 565.0 565.0 156 31 285 -19 66395

32400

19:48:54 770.0 785.0 765.0 -235 33 195 -20 107250
18:32:22 580.0 590.0 550.0 121 7 18 -6 68145

32350

- - - - - - 9 +0 -
19:53:10 605.0 620.0 610.0 159 45 544 +2 73645

32300

19:56:27 720.0 735.0 725.0 -225 9 157 -17 105250
19:05:34 635.0 645.0 645.0 170 7 49 +33 77895

32250

- - - - - - 23 +0 -
19:43:28 660.0 675.0 685.0 187 37 489 +32 82395

32200

20:00:00 680.0 695.0 690.0 -210 16 335 +24 103500
19:22:47 690.0 710.0 700.0 180 1 14 +1 85645

32150

19:46:08 660.0 675.0 655.0 -215 11 16 +0 101750
19:22:25 720.0 735.0 735.0 190 13 236 -16 89895

32100

19:20:52 640.0 655.0 645.0 -205 48 181 -13 101250
18:14:20 750.0 765.0 715.0 135 5 5 +2 91395

32050

17:28:00 620.0 635.0 675.0 -145 1 4 +1 102750
20:01:13 780.0 795.0 775.0 180 69 2755 -21 96895

32000

19:53:13 600.0 615.0 605.0 -195 51 1114 -18 99250
17:08:20 810.0 830.0 685.0 55 1 26 +16 94895

31950

5MA(31938.7)
- - - - - - 4 +0 -
19:34:34 845.0 855.0 865.0 215 12 1214 +58 106395

31900

19:40:22 565.0 575.0 555.0 -200 43 567 +4 96750
19:32:39 880.0 890.0 875.0 195 3 10 +4 109395

31850

19:48:57 545.0 560.0 545.0 -185 3 13 +6 96250
19:36:10 910.0 925.0 935.0 225 15 520 +34 114895

31800

19:51:43 530.0 540.0 530.0 -185 198 484 +66 95500
17:32:20 945.0 960.0 900.0 160 3 3 -2 114000

31750

20MA(31713.4)
19:56:50 515.0 525.0 505.0 -185 3 14 +6 92605
17:41:44 975.0 990.0 940.0 170 1 194 +10 116000

31700

19:43:52 497.0 510.0 494.0 -171 159 452 +36 89555
- - - - - - 2 +2 -

31650

19:31:52 486.0 489.0 485.0 -160 10 42 +9 86605
19:37:38 1040.0 1070.0 1070.0 245 10 179 +25 122500

31600

19:53:12 470.0 473.0 471.0 -154 29 232 -36 83405
- - - - - - 0 +0 -

31550

19:12:50 455.0 458.0 455.0 -150 3 9 +1 80105
20:01:00 1110.0 1140.0 1120.0 230 2 574 -4 125000

31500

19:53:53 440.0 443.0 442.0 -153 41 341 -24 76955
- - - - - - 1 +1 -

31450

20:00:51 426.0 430.0 432.0 -143 9 5 +3 73955
19:53:19 1180.0 1210.0 1200.0 240 14 195 +12 129000

31400

19:53:12 413.0 416.0 413.0 -142 20 234 -24 70505
- - - - - - 0 +0 -

31350

19:24:05 398.0 405.0 404.0 -136 2 7 +4 67555
- - - - - - 263 +3 -

31300

19:54:00 387.0 390.0 390.0 -135 46 163 +7 64355
- - - - - - 3 +1 -

31250

18:08:40 375.0 378.0 399.0 -111 8 47 -6 62305
18:13:59 1330.0 1360.0 1340.0 240 16 183 +2 136000

31200

19:19:24 363.0 366.0 366.0 -134 50 277 +2 58155
- - - - - - 0 - -

31150

19:54:03 351.0 355.0 354.0 -124 20 0 - 55055
- - - - - - 298 +2 -

31100

19:53:58 341.0 344.0 343.0 -122 37 331 +27 52150
- - - - - - 0 - -

31050

17:16:37 330.0 332.0 381.0 -68 22 1 - 54050
17:28:27 1490.0 1520.0 1440.0 200 1 437 -9 141000

31000

19:46:38 321.0 324.0 319.0 -126 109 3528 +67 50950
- - - - - - 0 - -

30950

20:00:12 309.0 312.0 311.0 -114 17 33 - 50550
17:38:56 1570.0 1600.0 1540.0 230 1 137 -3 146000

30900

19:10:52 299.0 302.0 303.0 -108 27 252 +59 50150
- - - - - - 0 - -

30850

- - - - - - 0 - -
- - - - - - 164 -6 -

30800

20:01:42 280.0 282.0 282.0 -103 16 290 -64 49100
- - - - - - 70 -9 -

30700

20:00:00 261.0 263.0 264.0 -97 10 202 -3 48200
19:31:15 1810.0 1840.0 1810.0 270 2 56 -3 159500

30600

19:25:06 244.0 247.0 248.0 -97 24 369 +24 47400
19:26:17 1890.0 1920.0 1910.0 290 29 324 +19 164500

30500

19:49:50 227.0 229.0 225.0 -94 69 931 +58 46250
- - - - - - 22 -5 -

30400

19:42:26 212.0 214.0 209.0 -91 37 399 -2 45450
- - - - - - 28 +0 -

30300

19:51:13 197.0 199.0 195.0 -85 57 356 -5 44750
- - - - - - 30 -3 -

30200

19:53:49 183.0 185.0 183.0 -80 15 631 -187 44150
- - - - - - 47 -2 -

30100

19:46:49 169.0 171.0 170.0 -75 48 779 -10 43500
- - - - - - 150 -1 -

30000

19:58:57 157.0 159.0 158.0 -74 526 2677 +188 42900
- - - - - - 19 -1 -

29900

19:53:49 144.0 146.0 147.0 -69 21 310 +8 42350
- - - - - - 67 -2 -

29800

19:53:19 132.0 135.0 134.0 -67 20 403 -22 41700
- - - - - - 50 -1 -

29700

19:51:15 121.0 124.0 123.0 -68 30 291 -3 41150
- - - - - - 63 +0 -

29600

19:58:57 112.0 113.0 111.0 -67 133 309 -10 40550
- - - - - - 82 +0 -

29500

19:56:30 100.0 103.0 102.0 -60 76 1508 -103 40100
- - - - - - 8 +0 -

29400

19:16:00 92.0 94.0 95.0 -53 28 286 +92 39750
- - - - - - 8 +0 -

29300

19:57:51 83.0 85.0 85.0 -55 79 326 +28 39250
- - - - - - 42 +0 -

29200

19:55:14 74.0 77.0 76.0 -58 33 213 +8 38800
- - - - - - 22 +0 -

29100

19:43:09 66.0 69.0 67.0 -53 21 192 +5 38350
- - - - - - 81 +0 -

29000

20:00:08 59.0 61.0 60.0 -49 323 1036 +0 38000
- - - - - - 4 +0 -

28900

19:19:54 53.0 55.0 57.0 -42 24 296 +21 37850
18:54:14 3410.0 3440.0 3370.0 280 2 512 +2 237500

28800

19:26:50 46.0 48.0 52.0 -37 35 1726 +33 37600
- - - - - - 6 +0 -

28700

19:58:44 41.0 42.5 42.0 -37 41 334 +37 37100
- - - - - - 10 +0 -

28600

20:02:06 35.5 37.0 37.0 -35 41 696 +29 36850
- - - - - - 20 +12 -

28500

20:02:06 31.0 33.0 31.5 -33 96 1115 +21 36575
- - - - - - 3 +0 -

28400

18:07:19 27.0 29.0 30.5 -24 9 182 +18 36525
- - - - - - 44 +1 -

28300

19:18:42 23.5 25.0 27.0 -23 50 262 +51 36350
- - - - - - 28 +0 -

28200

20:02:00 20.0 21.5 21.0 -26 31 177 +13 36050
- - - - - - 27 -1 -

28100

19:53:53 19.5 20.0 20.0 -22 26 315 +74 36000
- - - - - - 9 -20 -

28000

20:00:13 15.0 17.0 16.0 -18 85 3103 -155 35800
- - - - - - 37 +32 -

27900

19:48:17 12.5 13.5 14.0 -20 10 188 +29 35700
- - - - - - 25 +20 -

27800

19:46:55 10.5 11.5 11.0 -19 26 791 +17 35550
- - - - - - 18 +5 -

27700

18:48:53 9.4 10.5 9.3 -17 8 759 +11 35465
- - - - - - 2 +1 -

27600

16:37:05 7.7 9.3 12.0 -12 36 1760 +216 35600
- - - - - - 4 -1 -

27500

19:47:52 6.6 8.1 8.2 -12 114 4107 +229 35410
- - - - - - 3 +0 -

27400

19:38:33 5.0 7.1 5.1 -13 28 2249 +148 35255
- - - - - - 2 +0 -

27300

19:12:10 4.3 6.2 4.5 -11 6 1781 +174 35225
- - - - - - 2 +0 -

27200

19:33:48 3.4 5.3 4.2 -10 3 2741 +124 35210
- - - - - - 0 +0 -

27100

18:13:58 2.7 4.6 2.5 -10 8 1576 +149 35125
- - - - - - 6 +0 -

27000

19:01:40 2.7 3.2 2.5 -9 63 4486 +486 35125
- - - - - - 1 +0 -

26900

18:34:45 2.2 3.2 2.2 -7 7 2298 +318 35110
- - - - - - 5 +0 -

26800

19:34:07 1.8 2.6 2.9 -5 45 1548 +42 35145
- - - - - - 0 +0 -

26700

17:34:15 1.0 2.2 1.6 -6 40 1586 +14 35080
- - - - - - 5 +0 -

26600

17:15:05 0.9 1.9 1.5 -5 9 1696 +2 35075
- - - - - - 0 +0 -

26500

19:22:28 0.9 1.6 1.0 -4 70 2299 -5 35050
- - - - - - 0 +0 -

26400

- - - - - - 2212 -2 -
- - - - - - 1 +0 -

26300

- - - - - - 2187 +3 -
- - - - - - 0 +0 -

26200

- - - - - - 2229 +1 -
- - - - - - 0 +0 -

26100

- - - - - - 1055 +0 -
- - - - - - 0 +0 -

26000

- - - - - - 1887 +131 -
- - - - - - 0 +0 -

25900

- - - - - - 801 +0 -
- - - - - - 0 +0 -

25800

- - - - - - 843 +6 -
- - - - - - 0 +0 -

25700

- - - - - - 580 +0 -
- - - - - - 0 +0 -

25600

- - - - - - 854 +0 -
- - - - - - 0 +0 -

25500

15:16:22 0.0 3.5 78.0 76 1 1068 +0 38900
- - - - - - 0 +0 -

25400

- - - - - - 702 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 723 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 438 -260 -
- - - - - - 0 +0 -

25100

- - - - - - 360 -265 -
- - - - - - 0 +0 -

25000

- - - - - - 1346 +57 -
- - - - - - 0 +0 -

24900

- - - - - - 600 -110 -
- - - - - - 0 +0 -

24800

- - - - - - 401 -120 -
- - - - - - 0 +0 -

24700

- - - - - - 210 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 265 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 405 +0 -
- - - - - - 0 +0 -

24400

- - - - - - 206 +0 -
- - - - - - 0 +0 -

24300

- - - - - - 70 +0 -
- - - - - - 0 +0 -

24200

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

24100

- - - - - - 8 +0 -
- - - - - - 0 +0 -

24000

- - - - - - 477 +52 -
- - - - - - 0 +0 -

23900

- - - - - - 56 +0 -
- - - - - - 0 +0 -

23800

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

23700

- - - - - - 101 +1 -
- - - - - - 0 +0 -

23600

- - - - - - 57 +0 -
- - - - - - 0 +0 -

23500

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

23400

- - - - - - 27 +0 -
- - - - - - 0 +0 -

23300

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

23200

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

23100

- - - - - - 29 +0 -
- - - - - - 0 +0 -

23000

- - - - - - 347 +0 -
- - - - - - 0 +0 -

22900

- - - - - - 443 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 456 +0 -
- - - - - - 0 +0 -

22700

- - - - - - 346 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 152 +0 -
- - - - - - 0 +0 -

22500

- - - - - - 285 -3 -
- - - - - - 0 +0 -

22400

17:58:07 0.3 4.1 5.6 5 92 1439 +153 35280