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: 28963.6(+256.5)

期貨指數: 29009.0(+175.0)

大盤20日均線: 28132.1(+69.9)

大盤5日均線: 28681.9(+130.6)

資料時間: 2026/01/01 15:44:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000
買權 Call 2026-01-01
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
- - - - - - 7 +7 -

33200

- - - - - - 0 +0 -
- - - - - - 2 +1 -

33100

- - - - - - 0 +0 -
- - - - - - 2 +1 -

33000

- - - - - - 0 +0 -
- - - - - - 2 +1 -

32900

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

32800

- - - - - - 0 +0 -
- - - - - - 177 +1 -

32700

- - - - - - 0 +0 -
- - - - - - 229 +0 -

32600

- - - - - - 0 +0 -
- - - - - - 166 +0 -

32500

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

32400

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

32300

- - - - - - 0 +0 -
- - - - - - 47 +0 -

32200

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

32100

- - - - - - 0 +0 -
02:23:09 0.3 4.7 4.8 0 17 68 -5 35240

32000

- - - - - - 0 +0 -
- - - - - - 14 +0 -

31900

- - - - - - 0 +0 -
- - - - - - 30 +0 -

31800

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

31700

- - - - - - 0 +0 -
- - - - - - 38 +0 -

31600

- - - - - - 0 +0 -
16:32:35 3.4 10.5 7.7 0 1 107 +0 35385

31500

- - - - - - 0 +0 -
- - - - - - 87 +0 -

31400

- - - - - - 0 +0 -
21:12:17 4.5 191.0 12.0 2 1 71 +0 35600

31300

- - - - - - 0 +0 -
04:10:53 6.1 20.0 11.5 0 34 214 +9 35575

31200

- - - - - - 0 +0 -
18:03:09 5.5 22.0 14.0 0 34 128 +26 35700

31100

- - - - - - 0 +0 -
04:21:35 11.0 20.5 14.5 -1 47 278 +44 35725

31000

- - - - - - 0 +0 -
21:38:18 8.0 27.0 24.5 5 8 81 +4 36225

30900

- - - - - - 0 +0 -
17:26:46 3.1 38.0 24.0 0 4 190 +11 36200

30800

- - - - - - 0 +0 -
04:10:30 1.6 33.0 28.0 0 32 198 +16 36400

30700

- - - - - - 0 +0 -
04:22:14 31.0 41.0 31.0 -4 36 273 +2 36550

30600

- - - - - - 1 +0 -
04:20:19 40.0 48.0 40.0 -1 26 775 +95 37000

30500

- - - - - - 0 +0 -
02:53:43 49.0 58.0 59.0 10 19 267 +9 37950

30400

- - - - - - 7 +1 -
04:51:34 59.0 66.0 59.0 5 220 473 +297 37950

30300

00:43:51 1260.0 1450.0 1390.0 50 4 1 +0 138500
04:04:02 70.0 81.0 76.0 7 71 399 +23 38800

30200

- - - - - - 20 +0 -
03:00:54 82.0 99.0 96.0 13 39 270 +36 39800

30100

- - - - - - 0 +0 -
04:53:05 100.0 104.0 101.0 -5 491 2690 +73 40050

30000

03:04:33 1010.0 1180.0 1010.0 -80 2 18 -1 119500
04:33:09 116.0 138.0 121.0 -2 34 562 +25 41050

29900

04:22:47 935.0 1090.0 1040.0 30 8 9 +4 121000
04:53:40 134.0 148.0 142.0 -7 127 1236 +36 42100

29800

- - - - - - 12 +9 -
04:38:09 161.0 180.0 170.0 -6 86 687 -6 43500

29700

04:21:18 795.0 885.0 885.0 25 3 28 +2 113250
04:55:05 190.0 219.0 210.0 3 146 1086 -49 47680

29600

21:47:01 730.0 820.0 755.0 -35 1 31 +2 106750
04:29:09 226.0 253.0 228.0 -17 318 1567 +65 53580

29500

03:33:29 670.0 790.0 680.0 -40 13 32 +6 103000
04:24:20 260.0 291.0 262.0 -17 96 732 -19 60280

29400

02:59:28 625.0 710.0 600.0 -65 25 15 +4 99000
04:36:04 300.0 330.0 316.0 -3 99 994 -7 67980

29300

04:21:03 570.0 650.0 615.0 10 41 70 +20 99750
04:34:23 345.0 379.0 350.0 -19 92 756 -15 74680

29200

03:32:50 515.0 580.0 510.0 -35 41 98 +41 94500
04:57:49 393.0 428.0 415.0 -3 186 1113 +7 82930

29100

04:40:20 465.0 530.0 500.0 0 61 96 +5 94000
04:50:08 460.0 485.0 456.0 -14 162 1729 -56 89980

29000

04:50:08 445.0 474.0 465.0 17 122 283 +99 92250
04:21:38 493.0 535.0 505.0 -15 34 628 -27 94250

28900

04:21:06 395.0 430.0 426.0 19 64 156 -15 87120
04:21:38 555.0 620.0 565.0 -15 44 633 -7 97250

28800

04:20:33 356.0 389.0 378.0 8 72 240 +1 79720
04:21:38 605.0 685.0 625.0 -25 59 590 -38 100250

28700

5MA(28681.9)
02:54:51 320.0 353.0 311.0 -19 68 240 -15 71370
02:28:55 700.0 735.0 770.0 55 100 710 -3 107500

28600

04:11:22 287.0 319.0 300.0 1 62 551 -25 65820
04:20:32 720.0 845.0 785.0 0 52 652 -4 108250

28500

04:29:07 257.0 288.0 287.0 22 100 798 +100 60170
02:54:49 785.0 920.0 915.0 60 22 523 -17 114750

28400

04:29:07 230.0 259.0 258.0 17 63 803 +20 53720
04:20:45 855.0 1000.0 925.0 -5 19 467 +0 115250

28300

04:20:45 205.0 228.0 231.0 16 77 476 +6 47370
04:21:06 950.0 1080.0 1000.0 -10 12 902 -2 119000

28200

20MA(28132.1)
04:47:33 182.0 205.0 193.0 2 54 569 -8 44650
04:42:09 1010.0 1160.0 1120.0 30 6 835 -12 125000

28100

04:29:06 162.0 189.0 186.0 12 40 498 +26 44300
02:55:51 1090.0 1200.0 1240.0 70 9 980 +1 131000

28000

04:59:56 151.0 163.0 162.0 3 128 1050 +54 43100
23:18:39 1160.0 1330.0 1280.0 30 3 467 +1 133000

27900

04:21:06 128.0 153.0 145.0 2 48 330 -38 42250
21:23:10 1250.0 1420.0 1360.0 20 3 395 +3 137000

27800

04:08:24 117.0 133.0 124.0 -1 32 351 -91 41200
00:11:01 1330.0 1510.0 1430.0 10 1 324 -1 140500

27700

04:52:02 102.0 121.0 111.0 1 54 528 +72 40550
22:10:54 1400.0 1610.0 1590.0 80 1 447 +0 148500

27600

04:10:39 89.0 106.0 98.0 -5 89 1284 +204 39900
- - - - - - 415 -4 -

27500

04:56:16 95.0 98.0 95.0 7 118 1441 +201 39750
- - - - - - 194 +1 -

27400

04:26:08 77.0 88.0 86.0 7 36 766 +95 39300
- - - - - - 90 +0 -

27300

02:37:11 69.0 85.0 72.0 2 28 567 +87 38600
- - - - - - 64 +0 -

27200

04:20:32 66.0 69.0 66.0 1 17 771 +2 38300
- - - - - - 42 +0 -

27100

04:46:29 56.0 66.0 63.0 4 33 455 +49 38150
- - - - - - 28 +2 -

27000

04:51:33 52.0 59.0 57.0 6 129 2197 -143 37850
- - - - - - 32 +1 -

26900

17:47:39 35.5 52.0 46.5 1 1 602 +8 37325
- - - - - - 24 +0 -

26800

02:41:02 37.0 47.5 40.0 0 23 1259 +77 37000
21:23:19 2210.0 2480.0 2370.0 20 1 13 -1 187500

26700

04:15:04 32.0 38.5 36.0 1 8 1160 +94 36800
- - - - - - 16 +0 -

26600

23:38:13 28.0 39.0 30.0 -1 11 1084 +11 36500
- - - - - - 17 +0 -

26500

01:52:42 28.5 34.5 29.5 -1 52 1389 +35 36475
18:16:03 2490.0 2780.0 2620.0 -20 1 24 +0 200000

26400

04:36:49 22.5 29.5 29.0 3 10 1370 +12 36450
- - - - - - 4 +0 -

26300

23:10:01 20.5 31.5 25.5 1 7 377 +10 36275
- - - - - - 2 +0 -

26200

23:10:20 19.0 24.0 23.5 2 17 410 -85 36175
- - - - - - 0 +0 -

26100

03:20:13 17.5 20.0 19.0 1 8 339 +5 35950
- - - - - - 1 +0 -

26000

01:00:27 14.0 20.0 16.0 -2 40 1394 +81 35800
- - - - - - 0 +0 -

25900

00:34:56 13.5 24.0 14.0 -2 5 349 +14 35700
- - - - - - 1 +0 -

25800

02:50:06 8.8 21.5 17.0 2 120 354 -5 35850
- - - - - - 0 +0 -

25700

- - - - - - 543 -1 -
- - - - - - 0 +0 -

25600

03:26:51 4.9 18.5 12.0 0 12 246 -1 35600
- - - - - - 2 +0 -

25500

01:50:10 9.0 12.0 9.8 0 12 406 +4 35490
- - - - - - 0 +0 -

25400

01:30:02 4.4 18.0 10.0 0 1 643 +2 35500
- - - - - - 0 +0 -

25300

17:16:32 8.0 16.0 10.0 0 23 208 -1 35500
- - - - - - 0 +0 -

25200

- - - - - - 131 +0 -
- - - - - - 0 +0 -

25100

01:22:21 7.0 14.5 8.0 0 6 80 +0 35400
- - - - - - 0 +0 -

25000

01:22:21 7.0 9.6 8.2 0 9 1046 +15 35410
- - - - - - 0 +0 -

24900

00:32:20 3.7 9.5 9.5 2 7 131 -1 35475
- - - - - - 0 +0 -

24800

00:34:16 4.4 6.7 4.8 -1 1 96 +0 35240
- - - - - - 0 +0 -

24700

- - - - - - 48 -2 -
- - - - - - 0 +0 -

24600

15:14:57 0.8 70.0 6.2 0 2 83 +15 35310
- - - - - - 0 +0 -

24500

- - - - - - 634 +3 -
- - - - - - 1 +0 -

24400

01:54:14 0.1 170.0 5.2 0 5 530 +3 35260
- - - - - - 0 +0 -

24300

02:11:35 0.1 5.7 4.5 -1 5 545 +0 35225
- - - - - - 0 +0 -

24200

02:10:04 1.6 4.1 4.0 -1 1 261 -1 35200
- - - - - - 0 +0 -

24100

- - - - - - 307 +2 -
- - - - - - 0 +0 -

24000

16:31:50 1.8 15.0 5.0 0 3 987 +2 35250
- - - - - - 0 +0 -

23900

- - - - - - 590 +0 -
- - - - - - 1 +0 -

23800

03:30:41 4.4 4.6 4.5 0 18 274 +0 35225
- - - - - - 0 +0 -

23700

- - - - - - 34 -4 -
- - - - - - 0 +0 -

23600

- - - - - - 193 -6 -
- - - - - - 0 +0 -

23500

- - - - - - 488 +0 -
- - - - - - 0 +0 -

23400

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

23300

- - - - - - 54 +0 -
- - - - - - 0 +0 -

23200

- - - - - - 458 +0 -
- - - - - - 1 +0 -

23100

- - - - - - 507 +0 -
- - - - - - 0 +0 -

23000

- - - - - - 662 -1 -
- - - - - - 2 +0 -

22900

- - - - - - 413 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 96 -2 -
- - - - - - 2 +0 -

22700

- - - - - - 71 +0 -
- - - - - - 0 +0 -

22600

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

22500

18:25:39 0.2 33.0 2.0 0 5 126 +6 35100
- - - - - - 1 +0 -

22400

01:02:52 2.0 2.6 2.0 0 22 1384 +50 35100