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: 31639.3(+31639.3)

期貨指數: 31558.0(+31558.0)

大盤20日均線: 29935.0(+29935.0)

大盤5日均線: 31287.9(+31287.9)

資料時間: 2026/01/20 05:00:09

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP31000
買權 Call 2026-01-20
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 +0 -

36200

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

36100

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

36000

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

35900

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

35800

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

35700

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

35600

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

35500

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

35400

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

35300

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

35200

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

35100

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

35000

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

34900

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

34800

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

34700

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

34600

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

34500

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

34400

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

34300

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

34200

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

34100

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

34000

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

33900

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

33800

- - - - - - 0 +0 -
- - - - - - 36 +36 -

33700

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

33600

- - - - - - 0 +0 -
- - - - - - 631 +631 -

33500

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

33400

- - - - - - 0 +0 -
15:09:41 0.0 33.0 0.3 0 1 49 +49 35015

33300

- - - - - - 0 +0 -
- - - - - - 187 +187 -

33200

- - - - - - 0 +0 -
22:36:25 0.2 47.0 0.2 0 64 476 +476 35010

33100

- - - - - - 0 +0 -
20:08:02 0.1 0.7 0.2 0 27 3758 +3758 35010

33000

- - - - - - 0 +0 -
23:53:34 0.1 0.7 0.2 0 15 1334 +1334 35010

32900

- - - - - - 0 +0 -
23:53:34 0.1 0.7 0.2 0 261 1505 +1505 35010

32800

- - - - - - 0 +0 -
04:50:25 0.4 0.8 0.8 0 154 553 +553 35040

32700

- - - - - - 0 +0 -
04:46:54 0.5 1.1 0.5 -1 611 1058 +1058 35025

32600

21:16:57 1000.0 1110.0 1000.0 70 15 1 +1 119000
04:50:48 1.0 1.3 1.3 -1 966 4029 +4029 35065

32500

01:35:49 915.0 980.0 950.0 120 31 21 +21 116500
01:41:06 2.6 3.9 2.5 -3 728 4813 +4813 35125

32400

17:36:38 790.0 900.0 845.0 110 14 20 +20 111250
04:30:41 2.6 4.6 2.6 -6 302 426 +426 35130

32350

23:26:16 745.0 850.0 765.0 80 4 0 +0 107250
04:59:00 3.9 4.0 4.0 -7 833 3978 +3978 36165

32300

15:51:37 700.0 800.0 720.0 80 11 30 +30 105000
04:32:12 5.0 9.3 4.6 -9 1165 953 +953 38695

32250

- - - - - - 0 +0 -
04:55:28 7.9 9.1 8.0 -12 2211 4323 +4323 41365

32200

22:58:25 605.0 700.0 650.0 105 6 36 +36 101500
04:32:12 9.6 14.0 14.5 -11 2129 701 +701 44190

32150

00:03:09 560.0 650.0 570.0 65 4 2 +2 97500
04:59:16 15.0 16.0 16.0 -17 2747 3392 +3392 46765

32100

00:12:52 515.0 600.0 510.0 49 41 22 +22 94500
04:54:16 20.5 22.0 23.0 -19 2367 833 +833 49615

32050

03:15:28 473.0 550.0 500.0 82 49 9 +9 94000
04:59:18 28.0 30.0 29.0 -24 6662 6161 +6161 52415

32000

03:14:44 432.0 484.0 470.0 94 236 149 +149 92500
04:52:38 32.5 38.0 37.0 -28 3030 664 +664 55315

31950

00:26:01 392.0 465.0 415.0 76 279 131 +131 89750
04:59:37 44.0 47.0 46.5 -33 3987 3909 +3909 58290

31900

04:41:34 366.0 390.0 388.0 76 484 171 +171 88400
04:59:46 54.0 58.0 54.0 -43 2808 1348 +1348 61165

31850

02:20:45 318.0 361.0 353.0 81 90 62 +62 86650
04:59:33 67.0 72.0 72.0 -45 5369 3634 +3634 64565

31800

04:47:25 284.0 316.0 293.0 53 835 347 +347 83650
04:58:57 81.0 88.0 85.0 -54 3720 1248 +1248 67715

31750

04:36:20 252.0 285.0 271.0 53 714 390 +390 82550
04:59:35 100.0 106.0 105.0 -60 6144 2125 +2125 71215

31700

04:56:58 227.0 258.0 237.0 45 1791 781 +781 80850
04:54:45 123.0 126.0 126.0 -63 4335 737 +737 74765

31650

04:59:47 199.0 224.0 223.0 55 2121 373 +373 80150
04:59:35 147.0 151.0 148.0 -74 5259 1808 +1808 76400

31600

04:59:25 183.0 197.0 195.0 48 4987 926 +926 76785
04:59:00 171.0 185.0 171.0 -81 2195 1096 +1096 77550

31550

04:50:16 160.0 171.0 159.0 30 2848 575 +575 72485
04:59:00 193.0 205.0 201.0 -85 2186 2151 +2151 79050

31500

04:58:40 135.0 143.0 142.0 31 6692 2385 +2385 69135
04:50:03 216.0 234.0 233.0 -85 546 663 +663 80650

31450

04:48:44 115.0 128.0 116.0 18 2277 1009 +1009 65335
04:43:45 260.0 270.0 270.0 -83 1645 1178 +1178 82500

31400

04:59:44 100.0 106.0 106.0 22 5284 2406 +2406 62335
04:46:52 289.0 323.0 296.0 -93 286 553 +553 83800

31350

04:54:50 83.0 92.0 86.0 14 2448 907 +907 58835
04:35:28 333.0 362.0 338.0 -96 561 803 +803 85900

31300

5MA(31287.9)
04:59:57 73.0 75.0 75.0 14 4700 2041 +2041 55785
04:12:05 354.0 403.0 365.0 -108 150 260 +260 87250

31250

04:53:00 58.0 65.0 59.0 6 2826 1294 +1294 52485
04:57:20 399.0 446.0 418.0 -97 263 1531 +1531 89900

31200

04:57:41 50.0 54.0 52.0 6 4965 3675 +3675 49635
01:37:23 416.0 489.0 445.0 -115 81 184 +184 91250

31150

04:59:45 43.5 47.0 46.5 8 2228 1878 +1878 46860
04:35:08 458.0 535.0 500.0 -110 196 925 +925 94000

31100

04:58:54 35.5 40.0 40.0 6 2665 3312 +3312 44035
01:57:06 498.0 580.0 540.0 -105 43 151 +151 96000

31050

04:47:11 29.0 33.0 32.5 3 1359 1796 +1796 41160
01:58:58 545.0 630.0 590.0 -105 99 1755 +1755 98500

31000

04:58:38 25.0 29.5 29.0 3 4847 6786 +6786 38485
01:30:12 585.0 670.0 625.0 -120 27 370 +370 100250

30950

03:50:32 22.0 27.0 24.5 2 1416 2281 +2281 36225
01:30:12 630.0 725.0 680.0 -110 43 485 +485 103000

30900

04:58:38 19.0 21.0 16.5 -3 2613 3244 +3244 35825
21:31:43 670.0 775.0 750.0 -90 12 182 +182 106500

30850

03:30:15 17.5 18.0 18.5 1 1322 2308 +2308 35925
01:14:07 720.0 820.0 790.0 -95 28 569 +569 108500

30800

04:56:04 13.0 16.0 16.0 1 2165 3809 +3809 35800
21:23:05 765.0 870.0 845.0 -90 3 162 +162 111250

30750

04:41:44 12.0 13.5 12.0 -1 952 1171 +1171 35600
01:08:50 840.0 920.0 890.0 -95 46 417 +417 113500

30700

04:51:12 10.0 11.5 10.0 -2 1220 2216 +2216 35500
- - - - - - 51 +51 -

30650

04:55:47 9.6 10.5 10.5 0 547 1662 +1662 35525
23:34:31 870.0 1050.0 990.0 -90 12 572 +572 118500

30600

04:42:53 7.8 9.2 7.9 -1 793 2058 +2058 35395
01:44:01 950.0 1070.0 995.0 -135 4 64 +64 118750

30550

01:44:01 7.0 9.7 7.2 -1 326 936 +936 35360
01:10:02 935.0 1240.0 1080.0 -100 17 540 +540 123000

30500

04:15:20 6.8 8.8 8.8 1 767 3114 +3114 35440
- - - - - - 35 +35 -

30450

02:23:46 6.0 8.0 6.0 -1 161 578 +578 35300
22:52:28 1090.0 1230.0 1170.0 -110 15 425 +425 127500

30400

03:30:30 4.6 8.2 4.8 -1 396 2127 +2127 35240
- - - - - - 32 +32 -

30350

04:13:23 3.2 6.6 4.2 -1 92 867 +867 35210
01:40:01 1250.0 1380.0 1250.0 -130 17 312 +312 131500

30300

01:40:01 4.0 6.0 6.9 1 148 1720 +1720 35345
- - - - - - 6 +6 -

30250

02:26:59 4.2 6.6 5.2 0 70 726 +726 35260
- - - - - - 257 +257 -

30200

01:52:17 3.8 6.0 3.8 -1 98 1138 +1138 35190
- - - - - - 9 +9 -

30150

02:14:31 3.5 5.0 4.3 0 137 463 +463 35215
22:39:27 1400.0 1560.0 1440.0 -140 6 240 +240 141000

30100

02:13:54 3.0 4.5 3.9 0 55 1080 +1080 35195
- - - - - - 20 +20 -

30050

00:21:22 2.7 24.0 3.1 0 228 443 +443 35155
22:52:36 1520.0 1690.0 1560.0 -120 5 1381 +1381 147000

30000

04:57:17 2.8 3.0 2.9 0 390 4209 +4209 35145
- - - - - - 2 +2 -

29950

20MA(29935.0)
01:45:05 1.5 4.0 2.5 -1 63 605 +605 35125
22:44:11 1480.0 1840.0 1640.0 -130 2 492 +492 151000

29900

01:30:42 1.7 4.6 1.7 -1 86 803 +803 35085
- - - - - - 3 +3 -

29850

23:16:24 0.6 11.0 2.8 0 45 311 +311 35140
- - - - - - 1042 +1042 -

29800

23:29:33 1.5 3.0 2.5 0 75 1147 +1147 35125
- - - - - - 4 +4 -

29750

19:58:30 1.5 10.0 3.9 1 3 255 +255 35195
17:19:50 1680.0 2040.0 1910.0 -60 1 457 +457 164500

29700

04:13:37 1.2 2.4 2.0 0 148 807 +807 35100
- - - - - - 0 +0 -

29650

04:12:56 0.9 2.4 2.0 0 17 242 +242 35100
22:40:01 1780.0 2140.0 1940.0 -130 2 843 +843 166000

29600

00:12:57 1.5 3.4 1.8 0 40 1136 +1136 35090
- - - - - - 0 +0 -

29550

23:26:04 0.4 3.0 1.9 0 10 282 +282 35095
- - - - - - 1005 +1005 -

29500

23:02:59 1.7 2.0 2.0 0 97 2389 +2389 35100
- - - - - - 1 +1 -

29450

21:06:14 0.1 2.0 2.2 0 6 226 +226 35110
17:07:39 1980.0 2340.0 2240.0 -30 1 602 +602 181000

29400

02:51:12 1.4 2.5 1.5 0 11 635 +635 35075
17:31:04 2080.0 2440.0 2290.0 -80 3 670 +670 183500

29300

00:26:59 0.2 2.5 1.4 0 39 700 +700 35070
- - - - - - 514 +514 -

29200

21:46:55 1.0 2.0 1.7 0 12 610 +610 35085
22:43:44 2280.0 2640.0 2430.0 -140 3 1011 +1011 190500

29100

22:10:25 0.2 2.5 1.6 0 15 1146 +1146 35080
15:51:33 2520.0 2740.0 2600.0 -70 1 1004 +1004 199000

29000

02:56:17 1.0 1.3 1.3 0 89 2267 +2267 35065
- - - - - - 422 +422 -

28900

00:57:11 0.3 1.7 1.4 0 10 493 +493 35070
19:30:30 2720.0 2780.0 2800.0 -70 8 472 +472 209000

28800

23:27:35 0.5 2.3 0.9 0 60 725 +725 35045
19:27:50 800.0 2870.0 2900.0 -70 1 396 +396 214000

28700

20:44:55 0.2 1.1 1.1 0 48 340 +340 35055
22:45:22 1200.0 2970.0 2940.0 -130 2 486 +486 216000

28600

18:49:44 0.1 1.6 1.4 0 10 793 +793 35070
- - - - - - 403 +403 -

28500

23:02:52 0.5 1.3 0.7 0 32 1243 +1243 35035
- - - - - - 442 +442 -

28400

23:21:18 0.5 3.4 0.6 0 8 1684 +1684 35030
- - - - - - 406 +406 -

28300

20:43:31 0.3 1.1 0.8 0 7 889 +889 35040
- - - - - - 828 +828 -

28200

23:10:47 0.1 3.8 0.3 0 33 632 +632 35015
- - - - - - 811 +811 -

28100

23:04:01 0.3 3.9 0.5 0 9 654 +654 35025
17:00:46 3350.0 3570.0 3670.0 0 1 858 +858 252500

28000

00:28:44 0.1 0.5 0.5 0 113 1943 +1943 35025
- - - - - - 401 +401 -

27900

22:07:21 0.3 0.8 0.7 0 7 487 +487 35035
22:18:04 3740.0 3770.0 3750.0 -120 2 325 +325 256500

27800

22:58:28 0.4 0.6 0.4 0 19 487 +487 35020
22:03:51 3750.0 3880.0 3890.0 -80 1 290 +290 263500

27700

22:49:33 0.2 0.6 0.4 0 2 439 +439 35020
- - - - - - 394 +394 -

27600

16:17:32 0.2 0.6 0.5 0 3 1045 +1045 35025
- - - - - - 380 +380 -

27500

23:04:40 0.2 0.6 0.3 0 4 1320 +1320 35015
- - - - - - 164 +164 -

27400

- - - - - - 558 +558 -
17:36:39 4230.0 4280.0 4260.0 -110 1 77 +77 282000

27300

17:36:39 0.1 0.6 0.5 0 15 408 +408 35025
- - - - - - 51 +51 -

27200

04:35:59 0.4 0.5 0.4 0 206 806 +806 35020
- - - - - - 41 +41 -

27100

- - - - - - 501 +501 -
- - - - - - 24 +24 -

27000

- - - - - - 1544 +1544 -
- - - - - - 28 +28 -

26900

- - - - - - 607 +607 -
- - - - - - 23 +23 -

26800

17:42:17 0.1 0.6 0.4 0 4 707 +707 35020
- - - - - - 9 +9 -

26700

16:35:21 0.1 0.6 0.3 0 2 937 +937 35015
- - - - - - 17 +17 -

26600

02:29:09 0.3 0.6 0.6 0 4 1103 +1103 35030
- - - - - - 19 +19 -

26500

- - - - - - 760 +760 -
- - - - - - 24 +24 -

26400

- - - - - - 1394 +1394 -
- - - - - - 2 +2 -

26300

- - - - - - 1385 +1385 -
- - - - - - 2 +2 -

26200

- - - - - - 457 +457 -
- - - - - - 0 +0 -

26100

- - - - - - 349 +349 -
- - - - - - 1 +1 -

26000

- - - - - - 1247 +1247 -
- - - - - - 0 +0 -

25900

- - - - - - 287 +287 -
- - - - - - 1 +1 -

25800

- - - - - - 261 +261 -
- - - - - - 0 +0 -

25700

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

25600

- - - - - - 343 +343 -
- - - - - - 1 +1 -

25500

- - - - - - 372 +372 -
- - - - - - 0 +0 -

25400

- - - - - - 352 +352 -
- - - - - - 0 +0 -

25300

- - - - - - 320 +320 -
- - - - - - 0 +0 -

25200

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

25100

- - - - - - 86 +86 -
- - - - - - 0 +0 -

25000

- - - - - - 916 +916 -
- - - - - - 0 +0 -

24900

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

24800

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

24700

22:16:12 0.0 0.3 0.2 0 6 42 +42 35010
- - - - - - 0 +0 -

24600

22:16:07 0.0 0.3 0.2 0 4 84 +84 35010
- - - - - - 0 +0 -

24500

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

24400

- - - - - - 491 +491 -
- - - - - - 0 +0 -

24300

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

24200

22:15:58 0.0 0.3 0.2 0 1 241 +241 35010
- - - - - - 0 +0 -

24100

22:47:26 0.0 0.3 0.3 0 10 298 +298 35015
- - - - - - 0 +0 -

24000

22:15:54 0.1 0.3 0.2 0 11 920 +920 35010
- - - - - - 0 +0 -

23900

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

23800

- - - - - - 259 +259 -
- - - - - - 0 +0 -

23700

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

23600

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

23500

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

23400

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

23300

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

23200

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

23100

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

23000

- - - - - - 308 +308 -
- - - - - - 2 +2 -

22900

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

22800

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

22700

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

22600

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

22500

16:28:23 0.0 0.3 0.3 0 3 144 +144 35015
- - - - - - 1 +1 -

22400

18:38:59 0.0 0.3 0.2 0 36 2112 +2112 35010