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: 31246.4(-513.6)

期貨指數: 31783.0(+306.0)

大盤20日均線: 30242.7(+301.7)

大盤5日均線: 31460.2(+148.1)

資料時間: 2026/01/22 04:44:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP28800
買權 Call 2026-01-22
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
- - - - - - 11 - -

36600

- - - - - - 0 - -
- - - - - - 0 - -

36500

- - - - - - 0 - -
22:25:17 0.2 55.0 8.7 2 3 41 +10 35435

36400

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

36300

- - - - - - 0 +0 -
- - - - - - 15 +1 -

36200

- - - - - - 0 +0 -
20:49:10 8.4 188.0 8.4 0 6 8 +3 35420

36100

- - - - - - 0 +0 -
03:45:00 10.0 10.5 10.0 1 12 11 +2 35500

36000

- - - - - - 0 +0 -
23:35:26 10.0 190.0 10.0 0 1 2 +0 35500

35900

- - - - - - 0 +0 -
00:16:11 0.2 191.0 11.5 2 3 80 +70 35575

35800

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

35700

- - - - - - 0 +0 -
23:26:22 12.0 22.0 15.0 2 12 349 +7 35750

35600

- - - - - - 0 +0 -
01:07:46 12.5 17.0 15.5 2 12 325 +13 35775

35500

- - - - - - 0 +0 -
00:24:55 16.5 197.0 18.5 3 3 241 +19 35925

35400

- - - - - - 0 +0 -
01:17:31 10.5 21.0 21.0 3 13 28 +3 36050

35300

- - - - - - 0 +0 -
20:15:26 10.5 24.0 20.5 2 13 127 +1 36025

35200

- - - - - - 0 +0 -
20:18:19 18.5 27.5 23.5 2 8 33 +3 36175

35100

- - - - - - 0 +0 -
00:27:18 28.0 37.0 29.0 3 130 1348 +150 36450

35000

- - - - - - 0 +0 -
15:38:15 31.5 42.0 28.5 1 9 145 +1 36425

34900

- - - - - - 0 +0 -
23:28:35 35.5 38.0 36.0 5 9 493 +232 36800

34800

- - - - - - 0 +0 -
15:29:04 40.5 62.0 33.0 -4 1 11 +1 36650

34700

- - - - - - 0 +0 -
23:49:26 40.0 51.0 45.5 7 1 18 +2 37275

34600

- - - - - - 0 +0 -
04:01:29 46.5 58.0 52.0 12 238 257 +50 37600

34500

- - - - - - 0 +0 -
04:20:55 58.0 61.0 59.0 11 36 41 +19 37950

34400

- - - - - - 0 +0 -
04:26:42 65.0 73.0 74.0 19 8 37 +19 38700

34300

- - - - - - 0 +0 -
00:54:41 73.0 80.0 67.0 7 13 70 +23 38350

34200

- - - - - - 0 +0 -
03:53:53 82.0 89.0 84.0 15 16 57 +33 39200

34100

- - - - - - 0 +0 -
04:28:43 93.0 99.0 94.0 18 104 746 +215 39700

34000

- - - - - - 4 +4 -
04:22:14 89.0 111.0 107.0 27 33 64 +25 40350

33900

- - - - - - 0 +0 -
04:12:03 102.0 122.0 129.0 38 55 215 -2 41450

33800

- - - - - - 0 +0 -
04:35:01 106.0 139.0 125.0 23 45 67 +42 41250

33700

- - - - - - 0 +0 -
03:46:33 120.0 149.0 155.0 41 112 87 +44 42750

33600

- - - - - - 0 +0 -
03:46:00 151.0 165.0 172.0 44 95 2664 +188 43600

33500

- - - - - - 0 +0 -
04:35:07 153.0 183.0 186.0 48 49 241 +178 44300

33400

22:27:07 1700.0 1870.0 1900.0 -170 7 0 +0 164000
04:00:09 172.0 203.0 220.0 67 60 220 +100 46000

33300

22:19:49 1620.0 1790.0 1860.0 -120 1 1 -1 162000
03:46:00 194.0 222.0 241.0 68 81 144 +77 47050

33200

00:45:15 1550.0 1700.0 1660.0 -240 3 0 -1 152000
03:45:56 217.0 260.0 267.0 73 58 298 +77 48350

33100

15:14:28 1470.0 1630.0 1710.0 -110 2 8 +0 154500
04:00:00 243.0 287.0 305.0 91 257 703 +205 50250

33000

15:08:46 1400.0 1560.0 1660.0 -80 4 26 +0 152000
04:08:21 290.0 312.0 316.0 76 15 191 +115 50800

32900

- - - - - - 10 +1 -
04:01:17 320.0 349.0 388.0 121 64 338 +23 54400

32800

15:09:14 1260.0 1410.0 1510.0 -80 3 4 +2 144500
03:48:45 334.0 382.0 410.0 116 34 170 -110 55500

32700

15:08:31 1220.0 1330.0 1440.0 -80 2 3 +1 141000
04:00:24 370.0 419.0 470.0 150 60 201 -3 58500

32600

- - - - - - 4 +0 -
04:18:45 435.0 458.0 469.0 119 185 261 +47 58450

32500

04:01:12 1090.0 1200.0 1080.0 -300 1 3 -1 123000
04:00:05 448.0 499.0 550.0 161 41 83 -7 62500

32400

04:00:05 1040.0 1130.0 985.0 -325 4 12 +0 118250
04:00:05 490.0 540.0 600.0 175 46 145 -34 65000

32300

04:00:05 980.0 1080.0 935.0 -315 4 1 +0 115750
03:59:51 540.0 585.0 625.0 163 80 165 +10 66250

32200

04:00:00 925.0 1020.0 885.0 -305 13 5 +0 113250
03:23:48 585.0 630.0 570.0 65 65 124 +20 63500

32100

00:12:37 870.0 975.0 880.0 -250 18 6 -1 113000
04:29:38 660.0 680.0 660.0 110 456 3180 +1667 68000

32000

03:46:33 820.0 925.0 800.0 -270 26 39 +6 109000
02:05:04 690.0 735.0 665.0 75 88 1029 +963 69570

31900

00:45:24 775.0 880.0 885.0 -135 70 75 +7 113250
03:27:40 720.0 825.0 750.0 110 91 439 +161 78820

31800

04:00:06 760.0 810.0 700.0 -260 26 17 -3 104000
04:19:07 780.0 875.0 865.0 175 141 328 +98 89570

31700

03:46:00 715.0 765.0 680.0 -240 53 36 +5 103000
03:45:56 845.0 940.0 960.0 210 44 106 -22 99320

31600

02:11:30 680.0 725.0 740.0 -135 41 40 +5 106000
04:00:00 900.0 1000.0 1040.0 240 219 834 +596 108320

31500

5MA(31460.2)
04:20:45 650.0 685.0 665.0 -160 53 114 +34 102250
03:43:23 960.0 1060.0 1070.0 215 27 148 -4 114820

31400

00:10:06 600.0 655.0 610.0 -180 18 93 +13 99500
04:20:02 1030.0 1120.0 1050.0 135 123 106 +33 118820

31300

01:09:51 565.0 620.0 630.0 -115 18 59 -27 100500
03:59:45 1100.0 1190.0 1270.0 295 83 161 +17 132500

31200

03:59:45 535.0 580.0 525.0 -175 163 100 +40 92930
02:05:04 1170.0 1240.0 1140.0 100 210 62 +1 126000

31100

03:45:52 505.0 550.0 490.0 -180 67 65 +15 86180
03:43:23 1240.0 1330.0 1350.0 250 133 230 +18 136500

31000

03:47:06 472.0 515.0 450.0 -185 122 647 +77 79180
01:02:37 1310.0 1400.0 1320.0 150 105 98 +6 135000

30900

03:48:28 444.0 493.0 430.0 -165 69 102 +28 73180
23:29:30 1370.0 1480.0 1440.0 200 70 151 +7 141000

30800

03:55:02 418.0 466.0 530.0 -35 12 114 +21 73180
02:29:17 1420.0 1580.0 1420.0 110 53 49 +1 140000

30700

04:17:11 392.0 440.0 448.0 -82 32 98 +42 64080
01:12:15 1500.0 1660.0 1500.0 120 9 76 -9 144000

30600

00:55:48 368.0 415.0 420.0 -85 38 114 +8 57680
23:16:34 1590.0 1740.0 1640.0 190 3 315 -1 151000

30500

04:28:36 346.0 392.0 360.0 -123 96 598 +242 53000
22:22:18 1650.0 1820.0 1640.0 110 2 44 +6 151000

30400

03:48:40 325.0 369.0 293.0 -162 57 136 +42 49650
- - - - - - 27 +6 -

30300

20MA(30242.7)
00:14:00 304.0 349.0 309.0 -122 29 122 +53 50450
- - - - - - 33 -5 -

30200

03:47:18 286.0 329.0 303.0 -106 38 417 +322 50150
04:28:23 1900.0 2050.0 2020.0 270 6 52 -8 170000

30100

00:10:55 266.0 310.0 277.0 -108 23 584 +23 48850
22:23:20 1970.0 2150.0 1960.0 130 13 152 -8 167000

30000

04:09:09 252.0 292.0 242.0 -121 449 2083 +813 47100
- - - - - - 18 +0 -

29900

04:16:34 245.0 263.0 263.0 -81 47 138 +28 48150
20:16:59 2130.0 2320.0 2000.0 10 4 69 +0 169000

29800

04:30:09 226.0 257.0 242.0 -83 64 133 +53 47100
- - - - - - 53 +0 -

29700

01:59:30 206.0 225.0 245.0 -61 61 171 +88 47250
- - - - - - 62 -1 -

29600

00:52:58 201.0 211.0 229.0 -56 32 221 +73 46450
16:15:33 2390.0 2580.0 2300.0 60 1 83 +0 184000

29500

03:41:02 192.0 214.0 192.0 -78 190 1443 +681 44600
15:32:07 2470.0 2670.0 2410.0 90 1 13 +0 189500

29400

01:35:00 177.0 200.0 211.0 -43 104 136 +31 45550
- - - - - - 8 +0 -

29300

04:28:36 161.0 170.0 160.0 -77 69 180 +33 43000
20:35:50 2650.0 2850.0 2500.0 10 21 25 +0 194000

29200

04:28:36 146.0 163.0 154.0 -67 65 193 +21 42700
21:00:17 2730.0 2950.0 2600.0 20 1 23 -1 199000

29100

01:13:12 136.0 153.0 169.0 -43 67 223 +91 43450
- - - - - - 83 -16 -

29000

04:40:31 137.0 143.0 138.0 -60 273 734 +50 41900
- - - - - - 4 +0 -

28900

04:28:36 128.0 136.0 125.0 -60 59 188 +26 41250
- - - - - - 513 +0 -

28800

04:17:28 121.0 136.0 108.0 -64 55 2304 +13 40400
17:10:35 3090.0 3320.0 3000.0 70 2 6 +0 219000

28700

04:28:36 103.0 120.0 105.0 -54 70 335 -638 40250
- - - - - - 10 +0 -

28600

00:30:49 97.0 111.0 106.0 -47 63 609 +324 40300
- - - - - - 13 +0 -

28500

04:40:30 100.0 111.0 101.0 -39 201 624 +86 40050
- - - - - - 4 -4 -

28400

04:20:01 93.0 105.0 85.0 -47 29 115 +34 39250
19:02:09 3620.0 3670.0 3350.0 60 3 44 -8 236500

28300

04:05:17 79.0 92.0 79.0 -44 33 179 +49 38950
20:20:56 3720.0 3760.0 3410.0 30 2 50 -2 239500

28200

04:24:19 81.0 92.0 73.0 -38 37 173 +35 38650
- - - - - - 30 +0 -

28100

01:03:28 76.0 87.0 81.0 -26 38 161 +46 39050
17:44:10 3810.0 3940.0 3660.0 100 1 28 -1 252000

28000

04:03:39 71.0 75.0 70.0 -27 221 633 +100 38500
20:00:44 3900.0 4030.0 3660.0 0 3 3 +0 252000

27900

02:10:18 66.0 134.0 74.0 -16 38 79 +7 38700
- - - - - - 5 +0 -

27800

03:47:36 53.0 66.0 53.0 -28 49 146 +32 37650
20:01:31 4170.0 4220.0 3840.0 0 3 13 +0 261000

27700

03:27:40 12.5 61.0 58.0 -14 40 108 +13 37900
- - - - - - 2 +0 -

27600

03:48:44 45.5 57.0 45.5 -22 95 80 +4 37275
- - - - - - 7 +0 -

27500

03:43:25 30.5 53.0 44.0 -19 151 308 -6 37200
19:32:50 4280.0 4450.0 4230.0 110 1 4 +0 280500

27400

03:32:41 46.0 53.0 45.0 -11 73 401 -1332 37250
- - - - - - 2 +0 -

27300

00:43:17 42.5 63.0 41.0 -12 44 79 +4 37050
- - - - - - 2 +0 -

27200

01:25:37 39.0 58.0 48.5 3 29 104 +0 37425
- - - - - - 0 +0 -

27100

00:47:26 35.5 50.0 36.0 -7 17 57 +4 36800
15:14:02 4660.0 4830.0 4570.0 70 2 6 +0 297500

27000

04:15:46 28.5 36.5 28.5 -11 82 797 +143 36425
- - - - - - 1 +0 -

26900

19:55:58 22.0 34.0 38.0 5 7 591 +1 36900
- - - - - - 5 +0 -

26800

00:12:34 24.5 31.0 25.0 -6 9 919 +187 36250
- - - - - - 0 +0 -

26700

19:53:01 17.0 28.5 30.0 1 5 1153 +414 36500
- - - - - - 5 +0 -

26600

03:40:58 18.5 26.5 19.0 -3 7 1397 +544 35950
- - - - - - 1 +0 -

26500

04:26:35 14.5 24.0 19.0 -3 102 1811 +881 35950
- - - - - - 0 +0 -

26400

04:00:59 20.0 22.5 20.5 1 8 2062 +1220 36025
- - - - - - 1 +0 -

26300

03:39:18 14.5 20.5 15.0 -3 6 2226 +1288 35750
- - - - - - 0 +0 -

26200

- - - - - - 2218 +1212 -
- - - - - - 0 +0 -

26100

23:31:14 11.5 56.0 15.0 0 1 1056 +439 35750
- - - - - - 0 +0 -

26000

03:52:28 13.0 18.0 12.5 0 30 1176 +199 35625
- - - - - - 0 +0 -

25900

- - - - - - 809 +160 -
- - - - - - 0 +0 -

25800

22:53:04 9.0 19.0 13.0 1 17 860 +187 35650
- - - - - - 0 +0 -

25700

23:03:20 2.5 20.0 9.1 0 42 544 +60 35455
- - - - - - 0 +0 -

25600

- - - - - - 862 +68 -
- - - - - - 0 +0 -

25500

22:57:58 10.0 41.5 10.0 1 22 1014 +42 35500
- - - - - - 0 +0 -

25400

- - - - - - 727 -2 -
- - - - - - 0 +0 -

25300

- - - - - - 781 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 728 -5 -
- - - - - - 0 +0 -

25100

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

25000

02:43:36 6.7 10.0 6.8 0 97 1116 +7 35340
- - - - - - 0 +0 -

24900

- - - - - - 707 -1 -
- - - - - - 0 +0 -

24800

00:02:15 3.0 151.0 5.7 0 4 547 +0 35285
- - - - - - 0 +0 -

24700

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

24600

- - - - - - 268 +0 -
- - - - - - 0 +0 -

24500

00:01:56 1.0 26.5 4.5 0 1 370 +12 35225
- - - - - - 0 +0 -

24400

- - - - - - 156 +20 -
- - - - - - 0 +0 -

24300

00:18:04 0.5 5.8 4.7 0 20 20 +13 35235
- - - - - - 0 +0 -

24200

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

24100

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

24000

22:38:17 3.3 11.0 4.6 0 18 240 +60 35230
- - - - - - 0 +0 -

23900

20:17:15 0.5 10.0 4.3 0 1 56 +1 35215
- - - - - - 0 +0 -

23800

- - - - - - 63 +1 -
- - - - - - 0 +0 -

23700

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

23600

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

23500

23:27:59 2.3 8.9 2.7 0 89 122 +41 35135
- - - - - - 0 +0 -

23400

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

23300

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

23200

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

23100

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

23000

- - - - - - 354 +0 -
- - - - - - 0 +0 -

22900

15:08:55 0.2 5.0 2.8 0 20 423 +34 35140
- - - - - - 0 +0 -

22800

22:06:29 0.1 101.0 2.7 0 13 474 +0 35135
- - - - - - 0 +0 -

22700

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

22600

- - - - - - 844 +0 -
- - - - - - 0 +0 -

22500

18:41:20 1.0 81.0 2.4 0 1 879 +0 35120
- - - - - - 0 +0 -

22400

03:53:49 2.5 6.0 2.7 0 113 1701 +1 35135