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: 32889.3(+484.7)

期貨指數: 33074.0(+453.0)

大盤20日均線: 31914.4(+109.1)

大盤5日均線: 32233.6(+138.8)

資料時間: 2026/02/10 11:36:07

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 2026-02-10
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
23:25:41 0.0 0.3 0.2 0 3 20 +0 35010

37800

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

37700

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

37600

- - - - - - 1 +0 -
- - - - - - 10 +0 -

37500

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

37400

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

37300

- - - - - - 0 +0 -
09:39:16 0.1 0.3 0.3 0 25 1308 +0 35015

37200

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

37100

- - - - - - 0 +0 -
23:25:33 0.1 0.3 0.2 0 3 33 +0 35010

37000

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

36900

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

36800

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

36700

- - - - - - 0 +0 -
09:32:36 0.1 0.5 0.2 0 10 28 +0 35010

36600

- - - - - - 1 +0 -
- - - - - - 29 +0 -

36500

- - - - - - 1 +0 -
- - - - - - 50 +0 -

36400

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

36300

- - - - - - 1 +0 -
09:33:06 0.2 3.2 0.8 0 1 20 +0 35040

36200

- - - - - - 1 +0 -
10:24:17 0.3 3.3 1.0 0 13 57 +0 35050

36100

- - - - - - 1 +0 -
00:48:53 0.5 3.5 1.0 0 3 132 +0 35050

36000

- - - - - - 1 +0 -
10:57:16 0.3 3.3 1.2 0 1 92 +0 35060

35900

- - - - - - 0 +0 -
20:13:23 0.3 3.3 0.9 0 3 68 +0 35045

35800

- - - - - - 0 +0 -
23:42:35 0.6 3.6 1.1 0 32 255 +0 35055

35700

- - - - - - 0 +0 -
09:18:35 1.2 2.6 1.5 0 46 265 +0 35075

35600

- - - - - - 0 +0 -
11:14:52 2.4 2.6 2.5 0 70 337 +0 35125

35500

- - - - - - 0 +0 -
10:03:28 1.8 3.1 3.3 1 9 226 +0 35165

35400

- - - - - - 0 +0 -
10:22:31 2.3 3.8 3.9 1 74 214 +0 35195

35300

- - - - - - 0 +0 -
11:12:08 2.9 5.6 4.0 1 53 284 +0 35200

35200

- - - - - - 0 +0 -
11:35:49 4.0 7.0 7.0 4 34 172 +0 35350

35100

09:30:44 2010.0 2130.0 2060.0 -390 1 1 +0 172000
11:34:44 6.8 7.5 7.5 4 3155 8112 +0 35375

35000

- - - - - - 8 +0 -
11:32:59 9.5 11.0 10.5 6 308 233 +0 35525

34900

- - - - - - 0 +0 -
11:32:32 13.5 14.0 15.0 9 402 361 +0 35750

34800

- - - - - - 0 +0 -
11:35:12 18.5 19.5 19.5 12 378 162 +0 35975

34700

- - - - - - 2 +0 -
11:34:52 25.5 26.5 26.0 15 541 867 +0 36300

34600

10:06:20 1530.0 1570.0 1540.0 -420 2 1 +0 146000
11:35:38 34.0 35.0 34.0 18 956 1933 +0 36700

34500

09:59:55 1450.0 1470.0 1420.0 -440 1 0 +0 140000
11:35:37 44.5 45.5 45.0 23 529 2754 +0 37250

34400

20:12:27 1360.0 1390.0 1840.0 70 2 4 +0 161000
11:34:29 59.0 61.0 61.0 29 312 188 +0 38050

34300

09:22:17 1270.0 1300.0 1320.0 -360 1 1 +0 135000
11:33:34 76.0 78.0 78.0 36 530 453 +0 38900

34200

22:53:32 1190.0 1220.0 1480.0 -110 2 2 +0 143000
11:28:01 97.0 99.0 103.0 47 484 369 +0 40150

34100

10:06:20 1110.0 1140.0 1090.0 -420 2 1 +0 123500
11:36:07 122.0 124.0 122.0 51 2210 3727 +0 41100

34000

10:22:00 1040.0 1060.0 1030.0 -390 8 18 +0 120500
11:34:47 150.0 152.0 148.0 64 350 336 +0 42400

33900

11:20:29 970.0 990.0 970.0 -370 18 15 +0 117500
11:34:29 183.0 186.0 182.0 74 733 466 +0 44100

33800

11:19:27 900.0 925.0 915.0 -345 9 49 +0 114750
11:34:29 218.0 221.0 218.0 86 425 561 +0 45900

33700

09:51:05 835.0 855.0 830.0 -350 24 184 +0 110500
11:26:29 257.0 260.0 271.0 110 396 449 +0 48550

33600

23:07:01 775.0 795.0 915.0 -195 10 195 +0 114750
11:35:57 299.0 302.0 299.0 115 1084 3204 +0 53415

33500

10:58:34 720.0 740.0 735.0 -305 43 99 +0 105750
11:08:34 346.0 350.0 355.0 132 294 457 +0 61215

33400

10:46:17 670.0 685.0 685.0 -285 37 232 +0 103250
11:27:38 371.0 374.0 385.0 0 66 0 - 65215

33350

10:07:59 645.0 660.0 640.0 0 1 0 - 101000
11:26:14 397.0 399.0 413.0 154 339 657 +0 69115

33300

11:34:55 620.0 635.0 630.0 -280 15 17 +0 100500
11:34:29 422.0 425.0 425.0 147 43 53 +0 72215

33250

09:41:10 595.0 610.0 610.0 -270 2 1 +0 99500
11:23:27 450.0 453.0 466.0 168 641 544 +0 76765

33200

10:50:39 575.0 585.0 610.0 -240 5 57 +0 99500
11:16:20 477.0 480.0 477.0 157 177 56 +0 79815

33150

10:11:07 550.0 565.0 550.0 -270 4 0 +0 96500
11:28:56 500.0 510.0 520.0 178 514 493 +0 84465

33100

11:25:32 530.0 540.0 520.0 -270 59 39 +0 95000
11:26:52 530.0 540.0 555.0 190 94 69 +0 88715

33050

11:01:30 510.0 520.0 535.0 -230 46 0 +0 95750
11:34:38 560.0 570.0 560.0 173 1256 1655 +0 91465

33000

11:34:59 492.0 497.0 496.0 -239 476 87 +0 93800
11:07:12 595.0 605.0 605.0 192 37 43 +0 96215

32950

11:09:53 474.0 478.0 484.0 -231 43 0 +0 93200
11:34:14 625.0 635.0 630.0 193 146 379 +0 99965

32900

11:34:38 456.0 459.0 460.0 -225 233 77 +0 92000
11:04:28 655.0 670.0 670.0 209 30 41 +0 102500

32850

11:08:52 438.0 441.0 446.0 -219 84 22 +0 89335
11:34:29 685.0 700.0 695.0 209 150 294 +0 103750

32800

11:35:33 421.0 424.0 427.0 -218 313 82 +0 85885
10:59:42 725.0 740.0 730.0 215 25 66 +0 105500

32750

11:15:05 405.0 408.0 411.0 -209 41 20 +0 82585
11:07:21 750.0 770.0 775.0 225 315 297 +0 107750

32700

11:26:36 390.0 392.0 381.0 -214 382 121 +0 78585
09:38:33 785.0 810.0 825.0 245 28 41 +0 110250

32650

11:22:00 374.0 377.0 370.0 -205 75 29 +0 75535
11:23:49 820.0 840.0 855.0 250 158 257 +0 111750

32600

11:25:19 359.0 362.0 351.0 -204 233 83 +0 72085
10:34:08 855.0 880.0 885.0 250 48 77 +0 113250

32550

10:47:57 345.0 348.0 357.0 -178 86 47 +0 69885
11:30:37 890.0 915.0 910.0 250 191 635 +0 114500

32500

11:30:46 333.0 336.0 326.0 -189 483 191 +0 65835
10:24:14 930.0 955.0 1010.0 315 8 86 +0 119500

32450

11:29:26 320.0 323.0 316.0 -183 94 25 +0 62835
11:15:29 965.0 990.0 980.0 255 151 253 +0 118000

32400

11:25:53 307.0 310.0 301.0 -178 178 152 +0 59585
- - - - - - 30 +0 -

32350

11:19:07 295.0 298.0 304.0 -154 39 29 +0 57235
11:34:29 1040.0 1070.0 1050.0 260 44 504 +0 121500

32300

11:35:33 283.0 286.0 288.0 -154 194 159 +0 53935
21:54:45 1080.0 1110.0 765.0 -60 1 48 +0 107250

32250

5MA(32233.6)
11:23:53 273.0 276.0 273.0 -157 33 29 +0 50685
11:36:08 1120.0 1150.0 1130.0 270 91 475 +0 125500

32200

11:33:29 262.0 265.0 261.0 -149 186 334 +0 48050
09:20:22 1160.0 1190.0 1160.0 270 2 17 +0 127000

32150

11:00:02 252.0 255.0 261.0 -133 53 31 +0 48050
11:16:15 1200.0 1230.0 1210.0 280 33 228 +0 129500

32100

11:34:29 243.0 245.0 242.0 -138 82 188 +0 47100
10:35:36 1240.0 1270.0 1270.0 310 2 8 +0 132500

32050

11:24:39 233.0 235.0 231.0 -137 121 20 +0 46550
11:05:04 1280.0 1310.0 1310.0 310 120 2711 +0 134500

32000

11:36:03 225.0 228.0 228.0 -124 784 1247 +0 46400
- - - - - - 24 +0 -

31950

20MA(31914.4)
10:56:18 215.0 217.0 224.0 -117 29 11 +0 46200
10:08:01 1360.0 1390.0 1390.0 320 40 1174 +0 138500

31900

11:36:03 206.0 208.0 208.0 -117 332 522 +0 45400
- - - - - - 9 +0 -

31850

11:26:56 199.0 201.0 195.0 -123 47 24 +0 44750
11:01:33 1450.0 1480.0 1450.0 300 22 476 +0 141500

31800

11:35:57 192.0 193.0 194.0 -108 629 448 +0 44700
- - - - - - 2 +0 -

31750

11:00:42 183.0 186.0 193.0 -98 35 62 +0 44650
10:35:47 1530.0 1560.0 1550.0 320 13 172 +0 146500

31700

11:34:20 176.0 178.0 176.0 -103 287 465 +0 43800
- - - - - - 2 +0 -

31650

11:30:46 169.0 172.0 165.0 -105 41 42 +0 43250
09:18:43 1590.0 1660.0 1610.0 300 15 164 +0 149500

31600

11:18:37 163.0 165.0 168.0 -92 120 259 +0 43400
- - - - - - 0 +0 -

31550

11:20:00 156.0 158.0 160.0 -89 29 19 +0 43000
10:37:58 1710.0 1740.0 1700.0 310 14 565 +0 154000

31500

11:30:50 151.0 153.0 148.0 -90 1227 472 +0 42400
- - - - - - 1 +0 -

31450

11:34:29 144.0 146.0 146.0 -87 23 12 +0 42300
00:19:22 1800.0 1830.0 1740.0 270 1 180 +0 156000

31400

11:35:23 139.0 140.0 139.0 -87 208 253 +0 41950
- - - - - - 0 +0 -

31350

10:58:41 133.0 136.0 140.0 -72 27 36 +0 42000
22:39:17 1870.0 1930.0 1570.0 10 2 262 +0 147500

31300

11:35:47 128.0 130.0 132.0 -73 190 304 +0 41600
- - - - - - 3 +0 -

31250

11:00:45 123.0 125.0 131.0 -71 16 53 +0 41550
22:50:23 1960.0 2020.0 1700.0 60 2 166 +0 154000

31200

11:34:08 118.0 120.0 117.0 -71 244 343 +0 40850
- - - - - - 0 +0 -

31150

11:21:17 113.0 115.0 115.0 -70 30 28 +0 40750
- - - - - - 297 +0 -

31100

11:26:29 109.0 111.0 107.0 -68 173 366 +0 40350
- - - - - - 0 +0 -

31050

10:49:52 105.0 106.0 111.0 -63 48 37 +0 40550
08:50:57 2150.0 2190.0 2020.0 210 5 435 +0 170000

31000

11:34:29 101.0 103.0 101.0 -63 1167 3591 +0 40050
- - - - - - 0 +0 -

30950

11:33:24 96.0 98.0 95.0 -60 58 66 +0 39750
08:48:47 2220.0 2290.0 2100.0 200 1 136 +0 174000

30900

11:34:03 92.0 94.0 91.0 -60 189 249 +0 39550
- - - - - - 0 +0 -

30850

11:16:23 87.0 89.0 92.0 -56 83 40 +0 39600
- - - - - - 164 +0 -

30800

11:33:46 83.0 85.0 82.0 -56 171 328 +0 39100
22:21:11 2430.0 2470.0 1980.0 -100 1 70 +0 168000

30700

11:20:08 76.0 78.0 78.0 -48 347 203 +0 38900
10:07:50 2510.0 2550.0 2550.0 380 6 58 +0 196500

30600

11:25:23 68.0 70.0 68.0 -49 146 405 +0 38400
10:07:14 2610.0 2650.0 2690.0 440 13 302 +0 203500

30500

11:36:07 61.0 63.0 62.0 -43 652 1028 +0 38100
- - - - - - 22 +0 -

30400

11:32:06 53.0 55.0 53.0 -44 278 346 +0 37650
- - - - - - 28 +0 -

30300

11:30:02 46.5 48.0 45.5 -48 283 343 +0 37275
- - - - - - 30 +0 -

30200

11:34:02 40.0 41.0 39.0 -41 313 693 +0 36950
- - - - - - 47 +0 -

30100

11:30:07 34.5 35.5 33.5 -40 483 727 +0 36675
10:38:26 3090.0 3120.0 3070.0 350 11 154 +0 222500

30000

11:34:32 28.0 28.5 28.5 -36 1970 3259 +0 36425
- - - - - - 16 +0 -

29900

11:34:29 24.0 25.0 24.0 -35 314 359 +0 36200
23:38:30 3270.0 3320.0 3180.0 280 3 67 +0 228000

29800

11:23:19 20.0 20.5 21.5 -30 175 492 +0 36075
- - - - - - 50 +0 -

29700

11:34:29 15.5 17.0 16.0 -31 258 557 +0 35800
- - - - - - 63 +0 -

29600

11:35:50 12.0 13.5 12.5 -29 458 416 +0 35625
10:37:04 3560.0 3600.0 3580.0 390 5 82 +0 248000

29500

11:35:29 10.0 10.5 10.5 -26 968 1546 +0 35525
- - - - - - 8 +0 -

29400

11:32:48 6.1 8.9 8.5 -24 357 288 +0 35425
- - - - - - 8 +0 -

29300

11:21:50 6.0 6.4 7.0 -21 892 445 +0 35350
- - - - - - 42 +0 -

29200

11:32:12 4.7 5.7 5.4 -18 537 230 +0 35270
- - - - - - 22 +0 -

29100

11:26:52 1.8 4.5 4.0 -16 349 258 +0 35200
- - - - - - 77 +0 -

29000

11:32:03 2.8 3.7 2.6 -14 1133 1501 +0 35130
- - - - - - 4 +0 -

28900

11:35:01 2.4 2.8 2.5 -12 194 420 +0 35125
- - - - - - 510 +0 -

28800

11:31:29 1.8 2.4 1.8 -10 615 1674 +0 35090
- - - - - - 6 +0 -

28700

10:46:20 1.4 2.0 2.0 -7 39 355 +0 35100
- - - - - - 10 +0 -

28600

11:27:29 0.5 1.6 1.0 -8 99 778 +0 35050
- - - - - - 20 +0 -

28500

11:33:31 1.0 1.3 1.3 -5 219 1217 +0 35065
- - - - - - 3 +0 -

28400

11:34:52 0.5 3.5 1.0 -5 27 533 +0 35050
08:48:19 4750.0 4810.0 4570.0 220 3 44 +0 297500

28300

11:35:42 0.8 3.4 1.0 -4 38 483 +0 35050
- - - - - - 28 +0 -

28200

09:43:32 0.7 3.4 1.3 -3 29 229 +0 35065
- - - - - - 27 +0 -

28100

09:44:52 0.6 1.2 1.3 -2 72 354 +0 35065
10:41:54 5030.0 5090.0 5060.0 410 13 9 +0 322000

28000

11:27:09 0.7 1.0 0.8 -2 277 3672 +0 35040
- - - - - - 37 +0 -

27900

11:01:04 0.5 3.1 0.7 -2 11 180 +0 35035
08:47:27 5220.0 5290.0 5040.0 190 5 25 +0 321000

27800

10:36:12 0.4 1.9 0.6 -1 126 912 +0 35030
- - - - - - 18 +0 -

27700

23:06:16 0.1 1.3 1.3 0 8 751 +0 35065
- - - - - - 2 +0 -

27600

09:25:43 0.1 2.3 0.6 0 22 1689 +0 35030
08:46:16 5540.0 5590.0 5330.0 180 2 4 +0 335500

27500

10:14:01 0.2 0.8 0.9 0 8 3959 +0 35045
- - - - - - 3 +0 -

27400

23:35:36 0.2 1.0 0.7 0 2 2249 +0 35035
00:12:25 5730.0 5790.0 5680.0 330 1 2 +0 353000

27300

16:40:33 0.0 1.0 1.1 0 2 1771 +0 35055
- - - - - - 2 +0 -

27200

- - - - - - 2739 +0 -
- - - - - - 0 +0 -

27100

- - - - - - 1592 +0 -
11:17:52 6040.0 6100.0 6070.0 420 2 5 +0 372500

27000

09:56:22 0.1 0.5 0.1 0 58 4414 +0 35005
- - - - - - 1 +0 -

26900

- - - - - - 2255 +0 -
- - - - - - 5 +0 -

26800

23:35:03 0.0 0.5 0.4 0 1 1543 +0 35020
- - - - - - 0 +0 -

26700

11:11:57 0.0 1.0 0.4 0 2 1586 +0 35020
- - - - - - 5 +0 -

26600

08:57:48 0.0 0.4 0.5 0 14 1696 +0 35025
- - - - - - 0 +0 -

26500

16:28:06 0.0 0.9 0.5 0 5 2298 +0 35025
- - - - - - 0 +0 -

26400

- - - - - - 2210 +0 -
- - - - - - 1 +0 -

26300

- - - - - - 2186 +0 -
- - - - - - 0 +0 -

26200

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

26100

17:28:36 0.0 0.6 0.7 0 1 1055 +0 35035
- - - - - - 0 +0 -

26000

10:08:37 0.1 0.3 0.2 0 16 1887 +0 35010
- - - - - - 0 +0 -

25900

09:32:51 0.1 0.3 0.2 0 355 801 +0 35010
- - - - - - 0 +0 -

25800

08:47:46 0.2 0.3 0.2 0 4 843 +0 35010
- - - - - - 0 +0 -

25700

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

25600

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

25500

- - - - - - 1068 +0 -
- - - - - - 0 +0 -

25400

11:02:29 0.0 0.3 0.2 0 310 702 +0 35010
- - - - - - 0 +0 -

25300

- - - - - - 373 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 358 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 335 +0 -
- - - - - - 0 +0 -

25000

21:12:46 0.0 0.3 0.2 0 8 1345 +0 35010
- - - - - - 0 +0 -

24900

23:28:30 0.0 0.3 0.3 0 3 600 +0 35015
- - - - - - 0 +0 -

24800

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

24700

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

24600

17:14:22 0.0 0.3 0.3 0 1 265 +0 35015
- - - - - - 0 +0 -

24500

04:43:31 0.0 0.3 0.7 0 3 405 +0 35035
- - - - - - 0 +0 -

24400

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

24300

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

24200

23:28:17 0.0 0.3 0.3 0 1 12 +0 35015
- - - - - - 0 +0 -

24100

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

24000

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

23900

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

23800

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

23700

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

09:26:31 0.2 0.3 0.3 0 280 347 +0 35015
- - - - - - 0 +0 -

22900

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

22800

08:57:30 0.2 0.3 0.3 0 5 148 +0 35015
- - - - - - 0 +0 -

22700

- - - - - - 112 +0 -
- - - - - - 0 +0 -

22600

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

22500

11:18:19 0.1 0.3 0.1 0 37 268 +0 35005
- - - - - - 0 +0 -

22400

23:26:24 0.1 0.3 0.3 0 13 1576 +0 35015