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: 31408.7(+598.1)

期貨指數: 31342.0(+112.0)

大盤20日均線: 29529.3(+194.2)

大盤5日均線: 30887.1(+223.9)

資料時間: 2026/01/19 05:00:09

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 2026-01-19
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
- - - - - - 1 +1 -

35600

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

35500

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

35400

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

35300

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

35200

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

35100

- - - - - - 0 +0 -
- - - - - - 24 +5 -

35000

- - - - - - 0 +0 -
- - - - - - 15 +4 -

34900

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

34800

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

34700

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

34600

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

34500

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

34400

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

34300

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

34200

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

34100

- - - - - - 0 +0 -
21:50:39 0.1 0.4 0.2 0 1 50 +0 35010

34000

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

33900

- - - - - - 0 +0 -
21:49:22 0.1 0.4 0.3 0 1 18 +0 35015

33800

- - - - - - 0 +0 -
00:56:54 0.1 9.6 0.1 0 1 35 +0 35005

33700

- - - - - - 0 +0 -
23:01:44 0.2 4.0 0.2 0 6 17 +0 35010

33600

- - - - - - 0 +0 -
23:01:45 0.2 9.9 0.2 0 5 631 -4 35010

33500

- - - - - - 0 +0 -
- - - - - - 88 -49 -

33400

- - - - - - 0 +0 -
21:25:43 0.2 1.1 0.5 0 3 49 +4 35025

33300

- - - - - - 0 +0 -
19:29:14 0.2 0.7 1.2 0 1 218 +156 35060

33200

- - - - - - 0 +0 -
22:59:29 0.3 1.0 0.9 -1 286 360 +281 35045

33100

- - - - - - 0 +0 -
02:59:19 0.2 0.8 0.8 -1 603 3242 +999 35040

33000

- - - - - - 0 +0 -
02:16:25 0.9 1.1 0.9 -2 1254 1242 +913 35045

32900

- - - - - - 0 +0 -
04:40:51 0.5 1.0 1.0 -3 1385 1103 +36 35050

32800

- - - - - - 0 +0 -
04:01:45 1.0 1.7 1.0 -4 128 514 -46 35050

32700

- - - - - - 0 +0 -
02:19:37 1.4 2.6 1.5 -6 354 654 +10 35075

32600

23:41:30 50.0 1340.0 1300.0 170 1 1 +1 134000
04:58:57 1.4 3.0 2.7 -7 1469 1115 +544 35135

32500

22:45:56 110.0 1240.0 1020.0 -10 4 1 +1 120000
04:59:45 3.7 4.0 4.0 -10 3493 1875 +853 35200

32400

- - - - - - 6 +4 -
04:59:41 4.4 7.3 5.0 -17 4682 1785 +1189 35250

32300

23:40:48 905.0 1020.0 1010.0 165 11 31 +30 119500
04:59:49 6.8 9.0 9.0 -22 4550 1486 +1027 35450

32200

04:58:29 55.0 930.0 870.0 115 21 50 +48 112500
04:57:48 10.5 15.0 13.0 -33 3698 1781 +1137 35650

32100

23:41:48 160.0 835.0 810.0 140 1 11 +9 109500
04:59:31 21.0 23.0 21.5 -41 7671 3811 +1226 40510

32000

00:43:20 655.0 735.0 650.0 60 25 93 +79 101500
04:58:59 34.5 39.5 35.0 -51 4658 1859 +684 46185

31900

04:50:57 420.0 840.0 565.0 50 64 72 +55 97250
04:59:13 42.0 46.5 45.0 -54 1968 434 +213 49185

31850

23:36:24 46.0 550.0 580.0 105 8 8 +8 98000
04:59:40 50.0 53.0 52.0 -61 4715 1563 +308 52035

31800

01:10:59 400.0 660.0 500.0 62 371 73 +42 94000
04:58:46 58.0 67.0 63.0 -68 2005 309 +206 55085

31750

03:43:36 12.0 496.0 423.0 20 41 20 +20 90150
04:59:13 70.0 76.0 76.0 -72 4084 1651 +747 58235

31700

04:04:59 394.0 437.0 412.0 40 251 210 +173 89600
04:59:32 82.0 100.0 88.0 -81 3419 348 +305 61335

31650

03:02:09 350.0 418.0 366.0 21 119 54 +54 87300
04:59:20 103.0 106.0 106.0 -84 5412 1434 +73 64735

31600

04:59:29 280.0 370.0 355.0 43 897 423 +386 86750
04:59:20 120.0 126.0 126.0 -88 3001 463 +252 68235

31550

03:57:04 313.0 332.0 313.0 28 302 55 +55 84650
04:59:38 141.0 142.0 142.0 -95 5908 2052 +146 71535

31500

04:59:38 276.0 293.0 289.0 29 2550 715 +680 83450
04:59:50 163.0 170.0 163.0 -102 2610 445 +235 75085

31450

04:59:35 241.0 268.0 260.0 23 1533 295 +287 82000
04:59:50 185.0 194.0 188.0 -102 4289 1063 +160 78400

31400

04:58:46 230.0 236.0 234.0 19 4396 784 +760 80265
04:59:39 213.0 226.0 215.0 -107 899 338 +146 79750

31350

04:59:00 203.0 244.0 206.0 12 1793 311 +306 76365
04:59:49 231.0 250.0 241.0 -111 1479 726 -87 81050

31300

04:58:59 176.0 205.0 181.0 6 3351 652 +543 72615
04:53:08 268.0 284.0 284.0 -100 345 217 -22 83200

31250

04:56:09 160.0 178.0 165.0 6 1813 329 +293 69315
04:57:49 300.0 324.0 305.0 -113 870 1336 -79 84250

31200

04:59:57 133.0 152.0 150.0 7 2833 1076 +945 66065
04:49:46 314.0 358.0 346.0 -109 184 185 +49 86300

31150

04:59:22 126.0 140.0 140.0 12 1656 323 +255 63065
04:32:13 345.0 520.0 371.0 -120 277 981 -56 87550

31100

04:58:59 100.0 119.0 112.0 -3 4774 782 +633 59165
00:20:23 382.0 510.0 409.0 -121 48 154 -92 89450

31050

04:57:28 98.0 113.0 102.0 0 2238 356 +314 56165
04:32:13 426.0 472.0 450.0 -120 367 1964 -285 91500

31000

04:59:42 88.0 91.0 90.0 -2 6132 2878 +1421 53065
02:18:56 50.0 540.0 500.0 -110 25 374 -40 94000

30950

04:50:20 78.0 103.0 78.0 -5 1761 627 +253 49965
03:30:15 435.0 555.0 545.0 -105 82 564 -144 96250

30900

5MA(30887.1)
04:59:39 68.0 73.0 69.0 -4 3502 1154 +645 47015
03:22:08 7.1 655.0 570.0 -125 36 186 -46 97500

30850

04:57:11 52.0 68.0 59.0 -6 1612 594 +409 44015
03:15:03 590.0 640.0 625.0 -105 135 599 -104 100250

30800

04:52:15 51.0 58.0 58.0 0 4247 2032 +1567 41465
02:17:31 15.0 700.0 665.0 -115 9 161 -17 102250

30750

04:57:09 46.5 51.0 51.0 -1 1076 489 +363 38615
03:12:53 21.0 740.0 710.0 -110 51 425 -65 104500

30700

04:59:33 43.0 46.0 45.0 -2 2227 1358 +722 37250
23:52:43 17.0 795.0 710.0 -155 11 49 -7 104500

30650

04:58:01 26.0 50.0 44.0 2 1122 485 +296 37200
00:31:16 750.0 890.0 790.0 -125 30 588 -33 108500

30600

04:59:48 32.0 36.0 36.0 -2 1673 1251 +633 36800
00:31:08 29.0 890.0 835.0 -115 6 62 -3 110750

30550

04:57:40 24.0 33.0 31.0 -3 820 499 +292 36550
03:07:21 850.0 920.0 920.0 -80 55 581 -25 115000

30500

04:59:51 25.0 29.0 25.5 -5 2534 1921 +846 36275
- - - - - - 36 -1 -

30450

04:50:44 24.0 36.5 27.5 0 893 385 +179 36375
00:56:02 850.0 1200.0 975.0 -125 7 421 -24 117750

30400

04:59:57 20.5 21.0 21.0 -4 2042 1227 +582 36050
- - - - - - 32 -1 -

30350

04:58:42 18.5 19.5 19.5 -3 1002 544 +328 35975
00:06:20 960.0 1280.0 1050.0 -150 21 356 -1 121500

30300

04:44:27 16.0 18.5 19.0 -1 1176 943 +331 35950
- - - - - - 6 +0 -

30250

04:51:31 14.0 19.0 14.5 -5 712 440 -69 35725
00:08:26 1100.0 1240.0 1150.0 -140 8 263 -13 126500

30200

04:59:47 12.0 13.0 13.0 -4 771 820 +126 35650
- - - - - - 9 +0 -

30150

04:43:34 10.0 15.5 14.0 -1 812 371 +251 35700
00:03:53 1210.0 1450.0 1240.0 -150 12 246 -1 131000

30100

04:58:31 9.9 13.5 10.0 -3 1038 752 +272 35500
23:39:12 1.0 1390.0 1280.0 -160 4 20 +4 133000

30050

04:57:05 8.0 9.9 10.0 -2 464 232 +75 35500
00:06:16 690.0 1400.0 1340.0 -150 14 1445 -23 136000

30000

04:55:03 8.2 8.8 8.8 -2 2426 5193 +1810 35440
- - - - - - 2 -1 -

29950

04:58:32 6.6 6.8 6.7 -4 523 257 +110 35335
23:37:16 940.0 1800.0 1440.0 -150 6 505 -4 141000

29900

04:58:31 6.8 6.9 6.9 -3 401 820 -40 35345
- - - - - - 3 +0 -

29850

03:04:34 6.0 8.4 9.0 0 85 346 +106 35450
23:40:57 1.0 1570.0 1500.0 -180 15 1052 +10 144000

29800

04:35:35 2.0 7.0 4.9 -3 290 1123 +12 35245
- - - - - - 4 +0 -

29750

04:33:20 5.0 9.9 6.0 -2 40 232 +25 35300
04:34:30 180.0 1670.0 1640.0 -140 6 459 +0 151000

29700

04:34:30 3.6 8.9 3.8 -3 113 770 -116 35190
- - - - - - 0 +0 -

29650

23:58:54 4.3 6.5 6.0 -1 44 226 -61 35300
00:25:06 20.0 1770.0 1740.0 -140 7 845 +0 156000

29600

03:13:50 4.0 5.8 6.2 0 172 1182 +80 35310
- - - - - - 0 +0 -

29550

20MA(29529.3)
01:14:22 4.1 5.3 5.5 0 58 278 +100 35275
00:00:06 1580.0 1950.0 1850.0 -130 23 1023 +13 161500

29500

04:40:42 3.9 5.0 5.0 0 528 2400 +480 35250
- - - - - - 1 +0 -

29450

04:21:24 3.5 5.0 5.1 0 182 180 +69 35255
18:43:42 1930.0 1970.0 2110.0 30 6 602 +1 174500

29400

03:24:27 3.0 4.9 4.5 0 144 626 +1 35225
00:00:50 2.0 2070.0 2040.0 -140 4 673 -7 171000

29300

04:57:27 3.2 3.4 3.4 -1 163 679 +90 35170
23:40:21 1960.0 2170.0 2110.0 -170 10 524 -5 174500

29200

02:51:04 2.5 3.5 3.5 0 110 658 -126 35175
23:26:16 12.5 2270.0 2250.0 -130 3 1011 -3 181500

29100

03:55:38 2.5 3.8 3.8 0 74 1075 +85 35190
19:14:05 995.0 5620.0 2500.0 20 3 1043 -9 194000

29000

02:16:17 2.7 3.4 3.3 0 176 2323 -433 35165
02:52:24 1500.0 3220.0 2440.0 -140 5 429 -2 191000

28900

02:52:24 0.8 3.8 0.7 -2 30 498 -15 35035
01:32:56 2050.0 2570.0 2570.0 -110 12 480 -1 197500

28800

01:32:56 1.6 6.8 7.4 4 140 644 -60 35370
18:43:21 2.0 3580.0 2780.0 0 3 397 +0 208000

28700

23:59:58 1.7 7.0 1.8 -1 17 334 -52 35090
- - - - - - 486 -9 -

28600

04:38:35 1.0 19.5 2.9 0 19 831 -22 35145
- - - - - - 404 -4 -

28500

04:23:57 1.6 2.2 3.3 0 283 1584 -106 35165
- - - - - - 442 +0 -

28400

04:22:19 1.0 1.4 1.4 -1 887 1158 -22 35070
- - - - - - 406 +0 -

28300

04:55:54 0.9 1.0 1.0 -1 504 508 -37 35050
- - - - - - 828 -2 -

28200

01:08:23 0.8 1.0 1.0 -1 59 631 -13 35050
- - - - - - 812 +0 -

28100

00:41:59 1.0 180.0 0.9 -1 163 620 -79 35045
23:01:23 3200.0 3380.0 3380.0 -100 2 860 -2 238000

28000

00:19:06 0.7 2.6 1.0 -1 91 1675 -95 35050
- - - - - - 401 -2 -

27900

00:31:03 0.4 3.0 0.4 -1 20 498 -163 35020
- - - - - - 325 -1 -

27800

00:04:58 0.5 9.0 0.9 0 75 546 -28 35045
- - - - - - 290 -2 -

27700

23:59:15 0.5 7.9 0.6 -1 25 451 -57 35030
17:01:27 3750.0 3780.0 3890.0 10 1 394 -8 263500

27600

23:56:34 0.5 5.6 0.6 0 10 1066 -5 35030
- - - - - - 381 -5 -

27500

23:53:46 0.4 5.5 0.6 0 24 1366 -101 35030
- - - - - - 164 +0 -

27400

00:21:41 0.4 2.5 0.4 0 15 588 +57 35020
22:59:28 3970.0 4080.0 4080.0 -100 2 77 +0 273000

27300

23:50:04 0.3 1.9 0.5 0 36 440 -9 35025
- - - - - - 51 -9 -

27200

23:47:40 0.2 100.0 0.4 0 18 868 -85 35020
- - - - - - 41 +0 -

27100

23:44:30 0.2 2450.0 0.4 0 10 533 -17 35020
- - - - - - 24 +0 -

27000

00:03:07 0.3 15.0 0.4 0 77 1489 -6 35020
- - - - - - 28 +0 -

26900

23:37:34 0.2 8.0 0.4 0 9 619 -7 35020
- - - - - - 23 +0 -

26800

23:54:32 0.1 3000.0 0.3 0 378 1088 -117 35015
- - - - - - 9 +0 -

26700

23:32:04 0.1 30.0 0.3 0 9 937 +11 35015
- - - - - - 17 +0 -

26600

23:29:25 0.1 60.0 0.3 0 4 1109 -15 35015
- - - - - - 19 +0 -

26500

23:53:59 0.1 0.5 0.3 0 26 758 +1 35015
- - - - - - 24 +0 -

26400

23:21:55 0.1 1100.0 0.5 0 14 1424 -9 35025
- - - - - - 2 +0 -

26300

23:19:17 0.1 101.0 0.5 0 1 1397 -1 35025
- - - - - - 2 +0 -

26200

- - - - - - 470 -5 -
- - - - - - 0 +0 -

26100

- - - - - - 350 -1 -
- - - - - - 1 +0 -

26000

23:52:04 0.2 1.3 0.2 0 63 1219 -22 35010
- - - - - - 0 +0 -

25900

23:51:22 0.1 95.0 0.2 0 9 296 -7 35010
- - - - - - 1 +0 -

25800

- - - - - - 263 -3 -
- - - - - - 0 +0 -

25700

- - - - - - 459 -4 -
- - - - - - 0 +0 -

25600

15:00:00 0.1 6.0 0.7 0 2 345 -3 35035
- - - - - - 1 +0 -

25500

22:48:59 0.1 168.0 0.3 0 7 373 -21 35015
- - - - - - 0 +0 -

25400

- - - - - - 352 +1 -
- - - - - - 0 +0 -

25300

15:22:56 0.1 50.0 0.3 0 3 323 -38 35015
- - - - - - 0 +0 -

25200

- - - - - - 325 -2 -
- - - - - - 0 +0 -

25100

- - - - - - 87 -2 -
- - - - - - 0 +0 -

25000

15:36:45 0.1 1.5 0.3 0 7 916 +1 35015
- - - - - - 0 +0 -

24900

- - - - - - 153 +52 -
- - - - - - 0 +0 -

24800

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

24700

- - - - - - 42 -2 -
- - - - - - 0 +0 -

24600

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

24500

- - - - - - 581 -5 -
- - - - - - 1 +0 -

24400

- - - - - - 493 -4 -
- - - - - - 0 +0 -

24300

- - - - - - 504 -1 -
- - - - - - 0 +0 -

24200

22:58:38 0.1 57.0 0.2 0 4 245 -8 35010
- - - - - - 0 +0 -

24100

- - - - - - 298 +0 -
- - - - - - 0 +0 -

24000

19:08:34 0.1 2.0 0.2 0 31 920 -2 35010
- - - - - - 0 +0 -

23900

- - - - - - 549 -23 -
- - - - - - 0 +0 -

23800

- - - - - - 260 -2 -
- - - - - - 0 +0 -

23700

- - - - - - 18 -3 -
- - - - - - 0 +0 -

23600

- - - - - - 177 -6 -
- - - - - - 0 +0 -

23500

- - - - - - 431 -3 -
- - - - - - 0 +0 -

23400

- - - - - - 19 -2 -
- - - - - - 0 +0 -

23300

- - - - - - 66 +0 -
- - - - - - 0 +0 -

23200

- - - - - - 451 +0 -
- - - - - - 1 +0 -

23100

- - - - - - 480 -3 -
- - - - - - 0 +0 -

23000

- - - - - - 309 -4 -
- - - - - - 2 +0 -

22900

- - - - - - 31 -224 -
- - - - - - 0 +0 -

22800

- - - - - - 39 +0 -
- - - - - - 2 +0 -

22700

- - - - - - 114 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 64 -1 -
- - - - - - 0 +0 -

22500

- - - - - - 144 -21 -
- - - - - - 1 +0 -

22400

- - - - - - 2102 +258 -