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: 31961.5(+215.4)

期貨指數: 32134.0(+155.0)

大盤20日均線: 30447.1(+179.4)

大盤5日均線: 31670.7(+110.6)

資料時間: 2026/01/23 20:16:08

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 2026-01-23
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
- - - - - - 24 +11 -

36600

- - - - - - 0 +0 -
15:05:44 5.1 6.3 6.1 0 20 0 +0 35305

36500

- - - - - - 0 +0 -
- - - - - - 46 +5 -

36400

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

36300

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

36200

- - - - - - 0 +0 -
- - - - - - 16 +0 -

36100

- - - - - - 0 +0 -
17:26:31 8.2 10.5 9.6 0 14 50 +3 35480

36000

- - - - - - 0 +0 -
- - - - - - 82 +0 -

35900

- - - - - - 0 +0 -
- - - - - - 84 +1 -

35800

- - - - - - 0 +0 -
- - - - - - 60 +59 -

35700

- - - - - - 0 +0 -
19:22:29 14.0 16.0 14.5 0 2 361 +2 35725

35600

- - - - - - 0 +0 -
18:02:38 15.0 18.0 13.0 -3 7 335 +4 35650

35500

- - - - - - 0 +0 -
16:04:49 16.5 21.0 19.5 0 2 241 +1 35975

35400

- - - - - - 0 +0 -
19:41:36 19.0 23.5 23.5 2 11 58 +30 36175

35300

- - - - - - 0 +0 -
19:35:43 22.5 25.5 25.5 2 3 145 +2 36275

35200

- - - - - - 0 +0 -
17:54:08 25.0 29.0 24.5 -1 1 37 +0 36225

35100

- - - - - - 0 +0 -
18:17:07 30.5 33.5 29.5 -1 34 1463 +41 36475

35000

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

34900

- - - - - - 0 +0 -
19:45:55 39.5 43.0 41.5 1 7 509 -2 37075

34800

- - - - - - 0 +0 -
15:43:33 44.0 48.5 46.0 -2 1 12 +0 37300

34700

- - - - - - 0 +0 -
19:19:51 50.0 55.0 52.0 -2 6 34 +4 37600

34600

- - - - - - 0 +0 -
19:38:05 57.0 62.0 60.0 2 11 648 +17 38000

34500

- - - - - - 0 +0 -
19:31:38 66.0 70.0 70.0 2 7 94 +10 38500

34400

- - - - - - 0 +0 -
17:47:54 75.0 79.0 70.0 -4 3 68 +24 38500

34300

- - - - - - 0 +0 -
20:04:15 85.0 90.0 86.0 1 13 92 +11 39300

34200

- - - - - - 0 +0 -
20:06:10 95.0 100.0 98.0 2 32 81 +27 39900

34100

- - - - - - 0 +0 -
19:50:08 107.0 113.0 112.0 4 68 929 +131 40600

34000

- - - - - - 8 +3 -
19:54:20 120.0 127.0 127.0 8 37 119 +20 41350

33900

15:13:52 1860.0 1900.0 1780.0 -80 1 1 +1 158000
18:47:40 138.0 144.0 123.0 -18 7 154 -154 41150

33800

- - - - - - 1 +1 -
16:14:50 153.0 160.0 159.0 2 6 143 +20 42950

33700

15:05:20 1690.0 1740.0 1650.0 -50 4 3 +2 151500
19:26:30 168.0 182.0 182.0 5 39 221 +34 44100

33600

- - - - - - 4 +0 -
19:57:48 193.0 202.0 200.0 -4 96 2783 +59 45000

33500

- - - - - - 0 +0 -
15:53:00 211.0 227.0 233.0 8 6 283 +8 46650

33400

16:34:30 1460.0 1500.0 1480.0 20 1 14 +7 143000
19:31:34 244.0 252.0 255.0 6 73 244 -18 47750

33300

- - - - - - 2 +0 -
20:12:59 269.0 280.0 272.0 -7 40 228 +23 48600

33200

- - - - - - 3 +0 -
19:27:51 298.0 310.0 313.0 3 21 349 +18 50650

33100

- - - - - - 11 +0 -
20:08:26 336.0 342.0 338.0 -6 50 1138 +80 51900

33000

- - - - - - 34 +3 -
19:58:57 365.0 377.0 370.0 -6 4 382 +145 53500

32900

- - - - - - 11 +0 -
19:27:41 402.0 414.0 419.0 1 48 473 +67 55950

32800

- - - - - - 7 +0 -
19:26:14 441.0 454.0 456.0 -4 90 284 +11 57800

32700

15:20:55 1000.0 1030.0 950.0 -50 2 7 +2 116500
19:28:33 477.0 497.0 500.0 0 79 256 -11 62075

32600

- - - - - - 17 +13 -
19:25:39 530.0 540.0 545.0 0 43 505 +98 69325

32500

15:22:26 885.0 915.0 840.0 -45 2 48 +30 111000
19:47:16 570.0 590.0 590.0 -5 14 129 +21 76575

32400

20:09:55 835.0 860.0 845.0 10 8 85 +48 111250
18:17:29 620.0 640.0 600.0 -45 21 177 +14 82075

32300

- - - - - - 9 +1 -
20:15:22 675.0 695.0 690.0 -10 114 434 +49 91575

32200

19:12:40 730.0 765.0 730.0 -10 6 51 +2 105500
19:23:19 725.0 755.0 745.0 -15 16 190 +27 99325

32100

19:45:27 700.0 710.0 700.0 5 9 66 +29 104000
19:57:00 790.0 805.0 800.0 -15 423 4134 -13 107075

32000

19:47:23 650.0 665.0 660.0 5 17 647 +36 102000
18:06:28 850.0 865.0 820.0 -55 13 1102 +9 110000

31900

19:27:59 615.0 630.0 605.0 -10 9 399 -21 96175
19:03:40 900.0 935.0 915.0 -25 7 447 -3 114750

31800

19:03:40 575.0 590.0 580.0 0 4 403 -5 89925
19:12:04 970.0 1000.0 995.0 -15 14 257 -11 118750

31700

5MA(31670.7)
17:48:39 540.0 555.0 550.0 0 10 88 +3 83425
19:19:29 1040.0 1070.0 1050.0 -20 4 192 +46 121500

31600

19:03:39 505.0 525.0 515.0 0 9 122 +11 76675
20:11:20 1100.0 1130.0 1120.0 -20 17 813 -10 125000

31500

20:06:22 474.0 493.0 486.0 3 57 218 +18 70225
19:32:34 1170.0 1210.0 1220.0 10 6 176 +27 130000

31400

19:20:23 444.0 463.0 441.0 -17 3 193 +45 62975
15:20:54 1240.0 1280.0 1340.0 60 7 300 +48 136000

31300

19:06:07 416.0 435.0 415.0 -11 11 71 +10 56675
18:32:18 1320.0 1360.0 1260.0 -100 4 191 +6 132000

31200

19:48:26 389.0 408.0 401.0 1 75 276 +37 55050
16:21:48 1400.0 1430.0 1430.0 0 1 302 -8 140500

31100

19:01:05 371.0 383.0 369.0 -6 9 187 +5 53450
17:01:41 1470.0 1510.0 1500.0 -10 5 417 +3 144000

31000

19:59:36 347.0 359.0 360.0 6 92 859 +62 53000
16:59:13 1550.0 1600.0 1560.0 -30 6 156 +1 147000

30900

19:57:43 323.0 336.0 330.0 -1 17 125 -12 51500
18:14:54 1630.0 1670.0 1600.0 -70 1 175 -15 149000

30800

18:30:27 302.0 315.0 320.0 7 6 190 +54 51000
- - - - - - 81 -1 -

30700

19:12:01 283.0 295.0 280.0 -11 7 109 -3 49000
18:58:44 1790.0 1820.0 1790.0 -40 25 70 -3 158500

30600

19:51:40 267.0 277.0 271.0 -4 16 246 +0 48550
18:35:37 1870.0 1910.0 1840.0 -70 2 315 +2 161000

30500

20MA(30447.1)
20:04:27 250.0 259.0 258.0 1 77 1498 -81 47900
15:18:58 1950.0 1990.0 2050.0 50 1 37 -2 171500

30400

19:27:18 228.0 243.0 234.0 -8 10 259 +18 46700
- - - - - - 27 +0 -

30300

17:43:18 212.0 226.0 230.0 5 50 250 +33 46500
19:32:06 2120.0 2160.0 2190.0 20 1 35 +0 178500

30200

19:51:05 201.0 210.0 204.0 -7 18 636 +5 45200
17:56:46 2210.0 2250.0 2200.0 -50 2 55 +2 179000

30100

20:02:20 182.0 192.0 194.0 1 23 619 +16 44700
- - - - - - 157 +9 -

30000

20:15:25 176.0 182.0 179.0 -3 112 3193 +76 43950
- - - - - - 18 +0 -

29900

18:40:26 161.0 169.0 171.0 3 11 225 -6 43550
19:55:29 2470.0 2510.0 2480.0 -30 2 69 +0 193000

29800

19:05:31 149.0 154.0 146.0 -15 16 253 +10 42300
- - - - - - 53 +0 -

29700

19:31:18 137.0 143.0 136.0 -9 3 250 +23 41800
- - - - - - 62 -1 -

29600

19:48:31 127.0 135.0 128.0 -8 16 285 +33 41400
- - - - - - 83 +0 -

29500

20:11:51 119.0 125.0 121.0 -7 43 1544 +71 41050
- - - - - - 12 +0 -

29400

20:00:04 107.0 116.0 108.0 -6 23 177 +16 40400
- - - - - - 8 +0 -

29300

19:03:40 98.0 107.0 101.0 -6 28 189 -21 40050
- - - - - - 43 +0 -

29200

19:49:51 90.0 99.0 93.0 -3 23 216 -5 39650
- - - - - - 23 -1 -

29100

20:10:45 84.0 91.0 85.0 -8 23 261 +33 39250
17:40:24 3180.0 3250.0 3170.0 -70 1 81 -2 227500

29000

19:26:13 77.0 84.0 76.0 -6 42 937 +48 38800
- - - - - - 4 +0 -

28900

18:45:04 70.0 76.0 74.0 -2 20 223 +10 38700
- - - - - - 513 +0 -

28800

19:02:46 64.0 69.0 64.0 -7 10 2359 +21 38200
- - - - - - 6 -1 -

28700

19:28:09 57.0 63.0 58.0 -4 52 301 -37 37900
- - - - - - 10 +0 -

28600

17:48:46 50.0 56.0 51.0 -4 2 606 -2 37550
18:26:49 3660.0 3700.0 3640.0 -70 5 13 +0 251000

28500

20:02:10 47.5 53.0 52.0 1 39 497 -66 37600
- - - - - - 3 -1 -

28400

18:30:14 35.5 45.5 44.5 -4 4 127 +13 37225
- - - - - - 43 +0 -

28300

- - - - - - 168 +9 -
- - - - - - 28 -21 -

28200

17:05:39 27.0 38.0 36.5 -1 16 202 +15 36825
- - - - - - 30 +0 -

28100

19:12:08 27.5 39.5 32.0 -2 3 162 -9 36600
- - - - - - 29 +0 -

28000

20:13:39 28.0 32.5 31.0 0 44 946 +105 36550
- - - - - - 5 +0 -

27900

16:37:30 24.5 87.0 27.0 -1 4 93 +3 36350
- - - - - - 5 +0 -

27800

18:48:23 20.5 24.0 24.5 0 4 145 +3 36225
- - - - - - 13 +0 -

27700

18:11:43 18.5 74.0 20.0 -3 4 116 -6 36000
- - - - - - 2 +0 -

27600

18:26:05 14.0 18.5 18.0 0 6 190 +35 35900
- - - - - - 7 +0 -

27500

17:04:48 13.0 17.0 16.5 0 5 1470 +539 35825
- - - - - - 3 -1 -

27400

18:17:30 13.0 18.0 15.0 0 11 1333 +114 35750
- - - - - - 2 +0 -

27300

17:57:50 11.0 16.5 11.5 -2 4 1109 +160 35575
- - - - - - 2 +0 -

27200

17:36:24 7.1 15.5 11.0 0 3 2112 +102 35550
- - - - - - 0 +0 -

27100

18:30:08 4.3 14.0 10.0 0 2 1118 +71 35500
- - - - - - 8 +0 -

27000

18:26:04 9.0 12.5 9.2 0 25 2273 +240 35460
- - - - - - 1 +0 -

26900

- - - - - - 1755 +275 -
- - - - - - 5 +0 -

26800

18:23:13 2.1 11.0 8.0 0 5 1347 +41 35400
- - - - - - 0 +0 -

26700

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

26600

- - - - - - 1497 +0 -
- - - - - - 1 +0 -

26500

- - - - - - 1904 -12 -
- - - - - - 0 +0 -

26400

- - - - - - 2206 +1 -
- - - - - - 1 +0 -

26300

- - - - - - 2224 +0 -
- - - - - - 0 +0 -

26200

- - - - - - 2230 +4 -
- - - - - - 0 +0 -

26100

- - - - - - 1059 +2 -
- - - - - - 0 +0 -

26000

- - - - - - 1305 +25 -
- - - - - - 0 +0 -

25900

- - - - - - 808 +0 -
- - - - - - 0 +0 -

25800

- - - - - - 854 -5 -
- - - - - - 0 +0 -

25700

15:40:38 3.0 3.9 3.5 0 1 585 +0 35175
- - - - - - 0 +0 -

25600

15:39:18 2.5 3.7 3.0 0 1 862 +0 35150
- - - - - - 0 +0 -

25500

15:38:30 2.6 3.5 3.0 0 1 1004 +0 35150
- - - - - - 0 +0 -

25400

15:37:36 2.5 3.3 3.0 0 1 727 +0 35150
- - - - - - 0 +0 -

25300

- - - - - - 772 -2 -
- - - - - - 0 +0 -

25200

- - - - - - 724 -2 -
- - - - - - 0 +0 -

25100

- - - - - - 761 +0 -
- - - - - - 0 +0 -

25000

- - - - - - 1115 -6 -
- - - - - - 0 +0 -

24900

- - - - - - 706 -1 -
- - - - - - 0 +0 -

24800

- - - - - - 548 +0 -
- - - - - - 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

- - - - - - 374 +0 -
- - - - - - 0 +0 -

23900

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

23800

- - - - - - 62 -1 -
- - - - - - 0 +0 -

23700

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

23600

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

23500

- - - - - - 433 +20 -
- - - - - - 0 +0 -

23400

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

23300

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

23200

- - - - - - 17 +1 -
- - - - - - 0 +0 -

23100

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

23000

- - - - - - 353 -1 -
- - - - - - 0 +0 -

22900

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

22800

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

22700

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

22600

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

22500

- - - - - - 880 +1 -
- - - - - - 0 +0 -

22400

- - - - - - 1694 +25 -