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: 32317.9(+253.4)

期貨指數: 32696.0(+489.0)

大盤20日均線: 30978.5(+355.9)

大盤5日均線: 32081.6(+325.9)

資料時間: 2026/01/28 05:00:10

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 2026-01-28
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
21:44:20 1.0 4.0 3.7 0 1 3 - 35185

36900

- - - - - - 0 - -
- - - - - - 26 +12 -

36800

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

36700

- - - - - - 0 +0 -
- - - - - - 37 +2 -

36600

- - - - - - 0 +0 -
- - - - - - 22 +1 -

36500

- - - - - - 0 +0 -
23:44:05 0.1 19.0 6.7 0 10 46 +0 35335

36400

- - - - - - 0 +0 -
17:58:00 0.2 185.0 6.3 -1 1 5 +0 35315

36300

- - - - - - 0 +0 -
- - - - - - 19 +4 -

36200

- - - - - - 0 +0 -
- - - - - - 19 +3 -

36100

- - - - - - 0 +0 -
17:28:18 6.0 11.0 10.5 0 1 49 +2 35525

36000

- - - - - - 0 +0 -
01:03:01 0.2 189.0 12.5 1 1 82 +0 35625

35900

- - - - - - 0 +0 -
- - - - - - 86 +2 -

35800

- - - - - - 0 +0 -
15:45:57 0.6 115.0 14.5 0 15 65 +2 35725

35700

- - - - - - 0 +0 -
00:09:17 14.0 195.0 18.5 1 5 362 +1 35925

35600

- - - - - - 0 +0 -
00:11:08 17.5 25.0 22.0 2 9 345 +8 36100

35500

- - - - - - 0 +0 -
23:47:13 4.7 201.0 24.0 2 1 241 +0 36200

35400

- - - - - - 0 +0 -
00:06:31 3.1 500.0 28.0 2 5 70 +2 36400

35300

- - - - - - 0 +0 -
18:17:12 3.1 47.0 28.5 0 9 151 +4 36425

35200

- - - - - - 0 +0 -
00:06:22 21.0 42.5 38.0 7 14 34 +4 36900

35100

- - - - - - 0 +0 -
03:33:46 32.0 44.5 41.5 5 105 3443 +1949 37075

35000

- - - - - - 0 +0 -
00:41:03 25.0 64.0 54.0 10 7 152 -1 37700

34900

- - - - - - 0 +0 -
00:49:28 46.0 77.0 56.0 6 29 584 +18 37800

34800

- - - - - - 0 +0 -
23:50:33 29.0 100.0 62.0 7 13 19 +3 38100

34700

23:56:32 33.0 2150.0 2080.0 -170 4 0 +0 173000
03:56:52 63.0 81.0 77.0 16 26 51 +8 38850

34600

- - - - - - 0 +0 -
01:36:16 76.0 92.0 89.0 14 89 659 -7 39450

34500

- - - - - - 0 +0 -
00:01:41 91.0 104.0 101.0 20 4 114 +4 40050

34400

23:24:29 25.0 1790.0 1870.0 -110 2 0 +0 162500
01:35:27 87.0 123.0 114.0 20 47 75 +15 40700

34300

- - - - - - 1 +1 -
01:30:33 124.0 138.0 127.0 19 48 128 +38 41350

34200

- - - - - - 0 +0 -
04:16:27 142.0 151.0 145.0 21 58 138 +48 42250

34100

- - - - - - 0 +0 -
04:58:17 150.0 175.0 154.0 15 122 2714 +1707 42700

34000

- - - - - - 20 +12 -
01:02:54 176.0 192.0 192.0 29 54 182 -31 44600

33900

- - - - - - 3 +2 -
04:48:45 200.0 288.0 212.0 29 75 227 +60 45600

33800

- - - - - - 2 -1 -
04:13:37 200.0 253.0 245.0 42 94 283 +112 47250

33700

- - - - - - 6 +0 -
04:49:36 243.0 279.0 267.0 34 73 332 +33 48350

33600

01:29:57 3.0 1230.0 1150.0 -180 2 4 +0 126500
04:29:56 283.0 318.0 289.0 26 79 2896 +71 49450

33500

15:37:22 980.0 1140.0 1170.0 -80 1 2 +1 127500
03:17:09 300.0 405.0 342.0 53 40 323 +38 52100

33400

23:48:35 11.0 1080.0 1040.0 -140 1 57 +41 121000
02:18:05 241.0 388.0 371.0 44 44 299 +22 53550

33300

03:21:03 915.0 995.0 940.0 -180 16 3 +1 116000
04:30:43 408.0 446.0 415.0 55 49 250 +12 55750

33200

03:29:11 625.0 1030.0 890.0 -160 21 4 +0 113500
04:53:29 449.0 474.0 455.0 60 42 322 -18 57750

33100

20:18:16 24.0 1010.0 940.0 -50 1 21 +10 116000
04:57:21 500.0 525.0 510.0 71 155 1313 +173 60500

33000

20:19:23 700.0 925.0 885.0 -55 10 77 +43 113250
23:56:30 530.0 600.0 545.0 62 30 381 -6 67145

32900

- - - - - - 11 +0 -
04:55:48 605.0 645.0 610.0 80 99 466 -23 75395

32800

23:44:41 30.5 1950.0 720.0 -115 9 17 +5 105000
02:58:30 650.0 690.0 660.0 80 43 233 -74 82895

32700

03:28:27 635.0 820.0 640.0 -135 9 26 +8 101000
01:49:46 630.0 730.0 735.0 105 49 243 -13 91645

32600

00:49:07 600.0 650.0 610.0 -115 11 36 +11 99500
01:04:03 770.0 810.0 790.0 105 110 658 +152 99395

32500

00:48:41 555.0 600.0 580.0 -105 50 69 +7 98000
02:43:42 810.0 1190.0 850.0 105 41 144 +3 107395

32400

02:02:53 510.0 700.0 540.0 -100 29 99 +14 96000
04:50:17 815.0 935.0 900.0 100 114 362 +180 114000

32300

01:13:00 420.0 595.0 500.0 -100 54 56 +43 93105
01:18:00 940.0 1010.0 970.0 110 13 453 -8 117500

32200

01:18:00 420.0 493.0 480.0 -80 27 139 +57 87105
23:38:38 885.0 1070.0 1020.0 90 17 195 -1 120000

32100

5MA(32081.6)
01:25:17 411.0 457.0 445.0 -80 38 86 +1 80355
03:52:58 1050.0 1560.0 1110.0 120 51 4092 -25 124500

32000

04:51:08 388.0 485.0 409.0 -76 95 703 +41 73555
00:32:13 1090.0 1450.0 1210.0 150 23 1097 -5 129500

31900

00:37:48 351.0 515.0 368.0 -90 36 437 +18 66505
01:00:47 1120.0 1310.0 1310.0 180 5 431 -3 134500

31800

01:04:18 340.0 410.0 365.0 -65 30 442 +35 61355
04:12:20 1050.0 1390.0 1350.0 150 11 224 -22 136500

31700

01:12:11 310.0 488.0 335.0 -65 24 113 +17 54855
23:01:39 1150.0 1460.0 1360.0 80 3 200 -4 137000

31600

03:16:43 292.0 400.0 296.0 -79 110 192 +35 49800
00:53:04 51.0 2000.0 1510.0 160 10 805 -15 144500

31500

04:49:30 284.0 302.0 288.0 -62 94 289 +41 49400
- - - - - - 175 -2 -

31400

00:34:06 255.0 275.0 255.0 -71 40 226 +34 47750
- - - - - - 293 +0 -

31300

01:28:21 205.0 272.0 258.0 -50 28 101 +22 47900
21:53:06 161.0 2000.0 1610.0 20 10 188 -1 149500

31200

04:13:27 230.0 238.0 232.0 -54 38 275 +5 46600
- - - - - - 298 +0 -

31100

23:48:24 3.2 283.0 219.0 -46 24 234 +47 45950
02:50:36 1880.0 1950.0 1900.0 150 12 405 -8 164000

31000

20MA(30978.5)
02:50:36 100.0 204.0 203.0 -46 170 1256 +271 45150
15:20:11 0.3 2050.0 1890.0 60 2 153 -7 163500

30900

03:08:02 185.0 198.0 193.0 -42 32 143 +8 44650
15:02:09 17.0 4820.0 1940.0 20 1 175 +0 166000

30800

01:28:26 150.0 185.0 187.0 -30 29 207 +13 44350
- - - - - - 81 +0 -

30700

00:12:10 10.0 173.0 158.0 -46 27 131 -2 42900
21:51:27 17.0 2320.0 2100.0 10 5 71 +0 174000

30600

00:50:10 12.0 156.0 156.0 -33 46 274 +3 42800
- - - - - - 308 +0 -

30500

04:58:58 140.0 145.0 141.0 -32 97 1395 +30 42050
- - - - - - 37 +0 -

30400

01:46:28 123.0 133.0 133.0 -31 32 301 +39 41650
- - - - - - 26 -1 -

30300

00:11:57 118.0 130.0 118.0 -33 13 310 +25 40900
- - - - - - 36 +0 -

30200

02:50:36 111.0 116.0 116.0 -24 28 656 +13 40800
- - - - - - 53 -4 -

30100

01:45:48 98.0 136.0 107.0 -22 45 692 +58 40350
- - - - - - 154 -3 -

30000

03:37:21 96.0 102.0 102.0 -18 181 3309 +48 40100
- - - - - - 18 +0 -

29900

04:49:23 47.0 95.0 95.0 -16 12 205 -19 39750
- - - - - - 69 +0 -

29800

03:03:48 70.0 97.0 86.0 -16 73 276 +18 39300
00:14:25 3090.0 3130.0 3080.0 180 1 53 +0 223000

29700

00:26:06 20.0 152.0 80.0 -18 18 252 -1 39000
- - - - - - 62 +0 -

29600

00:11:39 62.0 80.0 71.0 -15 61 282 -1 38550
- - - - - - 82 +0 -

29500

04:56:15 66.0 85.0 70.0 -12 80 1584 -6 38500
- - - - - - 12 +0 -

29400

00:03:33 15.0 70.0 61.0 -13 42 214 +27 38050
- - - - - - 8 +0 -

29300

03:16:12 55.0 69.0 62.0 -5 10 303 +106 38100
- - - - - - 42 +0 -

29200

03:15:57 50.0 58.0 58.0 -7 48 228 -16 37900
- - - - - - 23 +0 -

29100

02:49:25 46.0 164.0 54.0 -7 20 263 +5 37700
01:18:31 3730.0 4500.0 3730.0 170 2 80 +0 255500

29000

04:16:22 38.0 52.0 46.5 -9 124 1069 -25 37325
- - - - - - 4 +0 -

28900

23:54:40 4.6 144.0 44.0 -7 13 268 +14 37200
- - - - - - 511 -1 -

28800

00:26:43 40.0 47.5 45.0 -4 16 2377 +25 37250
- - - - - - 6 +0 -

28700

23:53:01 37.0 216.0 37.0 -6 19 271 +6 36850
- - - - - - 10 +0 -

28600

16:11:56 27.0 88.0 38.0 0 1 591 +0 36900
- - - - - - 8 +0 -

28500

04:32:43 31.0 38.0 34.0 -3 126 780 +266 36700
- - - - - - 3 +0 -

28400

00:12:58 11.0 74.0 30.5 -3 9 158 +3 36525
- - - - - - 43 +0 -

28300

00:26:06 4.0 34.5 27.5 -3 40 238 -4 36375
- - - - - - 28 +0 -

28200

00:04:04 6.0 26.5 26.5 -1 18 218 +4 36325
- - - - - - 30 +0 -

28100

00:42:20 23.0 30.0 22.5 -4 13 174 +2 36125
- - - - - - 28 +0 -

28000

01:03:03 20.5 23.0 23.5 -1 110 1472 +98 36175
- - - - - - 5 +0 -

27900

03:50:15 20.0 23.5 21.5 0 39 101 +5 36075
- - - - - - 5 +0 -

27800

01:07:56 16.0 21.0 18.5 -1 7 184 +1 35925
- - - - - - 13 +0 -

27700

01:07:47 15.0 22.0 16.5 -2 14 124 +1 35825
- - - - - - 1 -1 -

27600

- - - - - - 196 +0 -
- - - - - - 7 +0 -

27500

03:09:28 10.0 17.0 17.0 2 21 1610 -45 35850
- - - - - - 3 +0 -

27400

- - - - - - 1543 +0 -
- - - - - - 2 +0 -

27300

00:10:50 6.0 108.0 10.0 -2 1 1513 +137 35500
- - - - - - 2 +0 -

27200

00:00:38 8.9 25.0 8.9 -2 16 2583 +216 35445
- - - - - - 0 +0 -

27100

17:20:19 7.5 29.0 8.8 0 1 1360 +36 35440
- - - - - - 8 +0 -

27000

02:04:43 8.5 9.7 8.6 0 11 2430 -20 35430
- - - - - - 1 +0 -

26900

19:16:08 5.7 40.0 6.5 0 1 1807 +1 35325
- - - - - - 5 +0 -

26800

- - - - - - 1342 +0 -
- - - - - - 0 +0 -

26700

- - - - - - 1362 +0 -
- - - - - - 5 +0 -

26600

22:23:06 5.0 21.0 6.7 0 3 1493 -4 35335
- - - - - - 1 +0 -

26500

18:17:26 2.4 20.0 3.1 -2 1 1904 +0 35155
- - - - - - 0 +0 -

26400

00:14:48 5.2 19.0 5.0 0 1 2196 -10 35250
- - - - - - 1 +0 -

26300

- - - - - - 2174 -50 -
- - - - - - 0 +0 -

26200

- - - - - - 2230 +0 -
- - - - - - 0 +0 -

26100

- - - - - - 1059 +0 -
- - - - - - 0 +0 -

26000

- - - - - - 1395 +10 -
- - - - - - 0 +0 -

25900

- - - - - - 806 +0 -
- - - - - - 0 +0 -

25800

- - - - - - 851 +0 -
- - - - - - 0 +0 -

25700

- - - - - - 582 +0 -
- - - - - - 0 +0 -

25600

20:47:34 0.8 11.0 4.3 1 12 859 +0 35215
- - - - - - 0 +0 -

25500

- - - - - - 1000 +0 -
- - - - - - 0 +0 -

25400

- - - - - - 720 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 765 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 719 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 760 +0 -
- - - - - - 0 +0 -

25000

23:06:19 1.8 5.0 3.2 0 24 1081 -28 35160
- - - - - - 0 +0 -

24900

- - - - - - 706 +0 -
- - - - - - 0 +0 -

24800

22:22:40 0.5 5.2 3.0 0 8 548 +0 35150
- - - - - - 0 +0 -

24700

- - - - - - 213 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 267 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 371 +0 -
- - - - - - 0 +0 -

24400

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

24300

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

24200

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

24100

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

24000

- - - - - - 424 +10 -
- - - - - - 0 +0 -

23900

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

23800

- - - - - - 62 +0 -
- - - - - - 0 +0 -

23700

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

23600

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

23500

- - - - - - 433 +0 -
- - - - - - 0 +0 -

23400

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

23300

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

23200

- - - - - - 17 +0 -
- - - - - - 0 +0 -

23100

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

23000

23:14:25 0.4 87.0 1.0 0 4 353 +0 35050
- - - - - - 0 +0 -

22900

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

22800

- - - - - - 471 +0 -
- - - - - - 0 +0 -

22700

- - - - - - 558 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 842 +0 -
- - - - - - 0 +0 -

22500

03:27:40 0.9 8.0 0.9 0 9 877 -3 35045
- - - - - - 0 +0 -

22400

23:14:29 1.0 4.6 0.8 0 33 1270 -437 35040