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: 32153.0(+174.0)

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 13:45:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP30000

今日未平倉量將於16:30前更新,目前資料為昨日資料

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
13:29:09 1.0 5.5 5.0 0 11 13 +0 35250

36600

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

36500

- - - - - - 0 +0 -
10:30:01 5.0 40.5 6.4 0 5 41 +0 35320

36400

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

36300

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

36200

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

36100

- - - - - - 0 +0 -
09:07:45 0.2 15.0 10.5 1 6 47 +0 35525

36000

- - - - - - 0 +0 -
09:37:52 0.8 22.0 8.2 -1 1 82 +0 35410

35900

- - - - - - 0 +0 -
13:35:01 2.3 12.5 10.5 0 2 83 +0 35525

35800

- - - - - - 0 +0 -
12:48:51 0.3 13.0 13.5 1 61 1 +0 35675

35700

- - - - - - 0 +0 -
10:30:01 2.3 51.0 14.5 0 18 359 +0 35725

35600

- - - - - - 0 +0 -
11:46:53 2.3 22.0 16.5 1 7 331 +0 35825

35500

- - - - - - 0 +0 -
13:01:41 0.7 49.5 19.5 3 1 240 +0 35975

35400

- - - - - - 0 +0 -
12:45:13 3.0 55.0 21.0 3 39 28 +0 36050

35300

- - - - - - 0 +0 -
13:42:00 10.0 45.0 23.0 2 15 143 +0 36150

35200

- - - - - - 0 +0 -
13:38:56 18.0 66.0 26.0 3 1 37 +0 36300

35100

- - - - - - 0 +0 -
13:34:12 15.0 36.0 31.0 3 180 1422 +0 36550

35000

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

34900

- - - - - - 0 +0 -
13:20:13 36.0 42.5 40.0 5 17 511 +0 37000

34800

- - - - - - 0 +0 -
11:32:05 12.5 48.0 48.0 6 7 12 +0 37400

34700

- - - - - - 0 +0 -
11:07:42 17.0 54.0 54.0 12 19 30 +0 37700

34600

- - - - - - 0 +0 -
13:41:02 4.1 60.0 58.0 8 170 631 +0 37900

34500

- - - - - - 0 +0 -
11:41:24 61.0 75.0 68.0 14 23 84 +0 38400

34400

- - - - - - 0 +0 -
13:39:55 68.0 85.0 74.0 14 82 44 +0 38700

34300

- - - - - - 0 +0 -
12:56:55 70.0 89.0 85.0 15 44 81 +0 39250

34200

- - - - - - 0 +0 -
13:34:20 95.0 102.0 96.0 15 179 54 +0 39800

34100

- - - - - - 0 +0 -
13:43:33 100.0 109.0 108.0 19 503 798 +0 40400

34000

23:53:01 1890.0 1970.0 2020.0 -210 3 5 +0 170000
13:21:54 115.0 125.0 119.0 13 51 99 +0 40950

33900

09:17:08 1840.0 1900.0 1960.0 -180 1 0 +0 167000
13:41:48 140.0 165.0 141.0 26 230 308 +0 42050

33800

11:16:30 1750.0 1800.0 1820.0 -230 1 0 +0 160000
13:43:30 127.0 197.0 157.0 24 72 123 +0 42850

33700

13:41:35 1680.0 1720.0 1700.0 -260 15 1 +0 154000
13:43:29 151.0 179.0 177.0 34 217 187 +0 43850

33600

- - - - - - 4 +0 -
13:44:56 171.0 204.0 204.0 40 412 2724 +0 45200

33500

- - - - - - 0 +0 -
13:42:36 214.0 228.0 219.0 40 102 275 +0 45950

33400

22:50:04 1440.0 1490.0 1620.0 -90 7 7 +0 150000
13:43:29 244.0 290.0 249.0 48 194 262 +0 47450

33300

- - - - - - 2 +0 -
13:23:09 235.0 324.0 272.0 50 79 205 +0 48600

33200

- - - - - - 3 +0 -
13:15:56 240.0 399.0 300.0 52 50 331 +0 50000

33100

13:39:14 1230.0 1270.0 1270.0 -210 6 11 +0 132500
13:42:42 310.0 349.0 333.0 57 630 1058 +0 51650

33000

13:16:55 1160.0 1210.0 1220.0 -190 3 31 +0 130000
13:41:25 282.0 396.0 376.0 69 238 237 +0 53800

32900

- - - - - - 11 +0 -
13:44:07 346.0 420.0 418.0 81 217 406 +0 55900

32800

- - - - - - 7 +0 -
13:43:35 391.0 489.0 460.0 88 148 273 +0 58000

32700

13:43:35 995.0 1020.0 1000.0 -210 5 5 +0 119000
13:43:30 472.0 520.0 500.0 94 201 267 +0 62075

32600

13:39:54 905.0 1020.0 955.0 -185 35 4 +0 116750
13:43:00 540.0 555.0 535.0 85 371 407 +0 68825

32500

13:37:17 855.0 990.0 915.0 -175 88 18 +0 114750
13:41:20 555.0 605.0 585.0 99 89 108 +0 76325

32400

09:48:29 790.0 935.0 990.0 -40 86 37 +0 118500
13:41:20 620.0 695.0 635.0 105 134 163 +0 83825

32300

11:04:40 710.0 870.0 845.0 -125 15 8 +0 111250
13:43:41 570.0 710.0 700.0 120 241 385 +0 92075

32200

13:41:19 610.0 805.0 760.0 -155 27 49 +0 107000
13:42:00 745.0 825.0 740.0 110 148 163 +0 99075

32100

13:43:29 630.0 725.0 695.0 -170 58 37 +0 103750
13:43:46 710.0 820.0 815.0 140 733 4147 +0 107825

32000

13:41:39 650.0 705.0 655.0 -155 186 611 +0 101750
13:43:34 750.0 880.0 875.0 135 160 1093 +0 112750

31900

13:44:21 600.0 675.0 615.0 -155 203 420 +0 96675
13:43:35 895.0 950.0 940.0 150 170 450 +0 116000

31800

13:42:00 530.0 595.0 595.0 -125 194 408 +0 90675
13:43:26 910.0 1050.0 1000.0 150 58 268 +0 119000

31700

5MA(31670.7)
13:43:26 515.0 560.0 550.0 -130 35 85 +0 83425
13:40:26 1050.0 1090.0 1060.0 150 85 146 +0 122000

31600

13:39:09 478.0 530.0 530.0 -110 49 111 +0 77425
12:46:36 1120.0 1160.0 1100.0 130 159 823 +0 124000

31500

13:40:03 480.0 525.0 490.0 -125 202 200 +0 70425
11:07:40 1190.0 1230.0 1180.0 140 55 149 +0 128000

31400

13:41:25 408.0 505.0 458.0 -122 74 148 +0 63825
13:36:36 1260.0 1310.0 1260.0 150 59 252 +0 132000

31300

13:36:16 374.0 450.0 442.0 -103 45 61 +0 58025
11:32:32 1340.0 1380.0 1360.0 180 66 185 +0 137000

31200

13:44:10 314.0 402.0 400.0 -115 148 239 +0 55000
12:44:11 1420.0 1460.0 1410.0 170 17 310 +0 139500

31100

13:44:57 345.0 388.0 375.0 -107 43 182 +0 53750
13:11:33 1490.0 1540.0 1470.0 150 58 414 +0 142500

31000

13:44:57 353.0 365.0 354.0 -102 512 797 +0 52700
12:56:39 1570.0 1620.0 1550.0 160 13 155 +0 146500

30900

13:37:10 244.0 380.0 341.0 -84 47 137 +0 52050
11:58:31 1650.0 1690.0 1650.0 190 22 190 +0 151500

30800

13:43:37 271.0 315.0 313.0 -88 179 136 +0 50650
21:41:07 1720.0 1770.0 1670.0 130 3 82 +0 152500

30700

13:36:51 290.0 340.0 298.0 -81 49 112 +0 49900
13:25:32 1800.0 1850.0 1800.0 180 12 73 +0 159000

30600

13:43:29 230.0 400.0 275.0 -80 84 246 +0 48750
13:00:07 1890.0 1930.0 1840.0 140 20 313 +0 161000

30500

20MA(30447.1)
13:44:19 250.0 265.0 257.0 -78 341 1579 +0 47850
13:12:38 1970.0 2010.0 1930.0 150 3 39 +0 165500

30400

13:42:39 226.0 285.0 242.0 -73 65 241 +0 47100
- - - - - - 27 +0 -

30300

13:40:18 185.0 228.0 225.0 -71 128 217 +0 46250
- - - - - - 35 +0 -

30200

13:43:26 201.0 288.0 211.0 -64 66 631 +0 45550
22:41:00 2230.0 2280.0 2230.0 210 2 53 +0 180500

30100

13:14:15 158.0 264.0 203.0 -60 90 603 +0 45150
13:39:19 2310.0 2350.0 2310.0 200 22 148 +0 184500

30000

13:44:17 181.0 188.0 182.0 -65 467 3117 +0 44100
12:31:17 2390.0 2440.0 2430.0 240 3 18 +0 190500

29900

13:19:12 134.0 218.0 175.0 -53 74 231 +0 43750
16:03:40 2450.0 2540.0 2350.0 80 1 69 +0 186500

29800

13:30:04 142.0 204.0 161.0 -51 64 243 +0 43050
- - - - - - 53 +0 -

29700

12:54:16 113.0 155.0 157.0 -44 70 227 +0 42850
10:13:32 2630.0 2710.0 2520.0 70 1 63 +0 195000

29600

13:43:06 130.0 152.0 136.0 -47 87 252 +0 41800
- - - - - - 83 +0 -

29500

13:39:15 100.0 130.0 128.0 -50 500 1473 +0 41400
- - - - - - 12 +0 -

29400

12:13:16 88.0 151.0 124.0 -35 44 161 +0 41200
- - - - - - 8 +0 -

29300

13:44:15 15.5 177.0 107.0 -46 68 210 +0 40350
- - - - - - 43 +0 -

29200

13:43:18 96.0 99.0 96.0 -45 162 221 +0 39800
18:19:43 3110.0 3190.0 3040.0 150 1 24 +0 221000

29100

13:39:59 84.0 91.0 93.0 -38 137 228 +0 39650
09:45:46 3200.0 3240.0 3020.0 40 2 83 +0 220000

29000

13:43:36 80.0 84.0 82.0 -38 409 889 +0 39100
- - - - - - 4 +0 -

28900

13:39:44 70.0 108.0 76.0 -35 39 213 +0 38800
18:47:11 3390.0 3440.0 3320.0 160 1 513 +0 235000

28800

13:24:33 67.0 78.0 71.0 -34 230 2338 +0 38550
18:49:13 3480.0 3530.0 3410.0 160 1 7 +0 239500

28700

13:43:08 16.0 78.0 62.0 -34 85 338 +0 38100
- - - - - - 10 +0 -

28600

13:43:06 36.5 99.0 55.0 -30 59 608 +0 37750
- - - - - - 13 +0 -

28500

13:44:33 50.0 52.0 51.0 -24 318 563 +0 37550
18:39:17 3760.0 3820.0 3690.0 160 1 4 +0 253500

28400

12:52:50 40.0 52.0 48.5 -17 33 114 +0 37425
- - - - - - 43 +0 -

28300

13:39:08 30.0 78.0 42.5 -19 74 159 +0 37125
10:14:16 3900.0 4140.0 3800.0 80 21 49 +0 259000

28200

13:43:32 37.0 52.0 37.5 -20 103 187 +0 36875
- - - - - - 30 +0 -

28100

09:54:46 20.0 35.0 46.0 -6 44 171 +0 37300
18:14:10 4140.0 4210.0 4080.0 170 1 29 +0 273000

28000

13:43:52 30.0 40.0 31.0 -11 237 841 +0 36550
- - - - - - 5 +0 -

27900

12:27:52 25.0 28.5 28.0 -10 25 90 +0 36400
- - - - - - 5 +0 -

27800

11:49:13 21.0 37.0 25.0 -12 13 142 +0 36250
- - - - - - 13 +0 -

27700

10:56:39 19.0 30.0 23.0 -7 28 122 +0 36150
- - - - - - 2 +0 -

27600

13:41:41 17.5 20.0 18.5 -11 172 155 +0 35925
- - - - - - 7 +0 -

27500

13:38:47 14.0 17.0 14.0 -12 638 931 +0 35700
18:13:27 4720.0 4780.0 4650.0 170 1 4 +0 301500

27400

10:42:08 12.0 20.0 12.0 -11 160 1219 +0 35600
- - - - - - 2 +0 -

27300

13:18:15 10.0 17.0 14.0 -6 217 949 +0 35700
- - - - - - 2 +0 -

27200

10:17:37 10.0 13.0 10.0 -8 147 2010 +0 35500
- - - - - - 0 +0 -

27100

13:44:52 9.0 14.0 10.5 -5 233 1047 +0 35525
- - - - - - 8 +0 -

27000

13:43:11 9.0 11.0 10.0 -2 314 2033 +0 35500
- - - - - - 1 +0 -

26900

11:09:32 7.6 15.0 8.0 -4 293 1480 +0 35400
- - - - - - 5 +0 -

26800

09:46:50 6.1 10.0 8.0 -2 54 1306 +0 35400
- - - - - - 0 +0 -

26700

11:38:03 6.0 8.4 6.5 -2 9 1362 +0 35325
- - - - - - 5 +0 -

26600

11:26:25 4.8 6.8 5.3 -2 2 1497 +0 35265
- - - - - - 1 +0 -

26500

13:40:33 6.0 24.5 6.0 -1 371 1916 +0 35300
- - - - - - 0 +0 -

26400

12:39:31 1.1 5.0 4.4 -1 14 2205 +0 35220
- - - - - - 1 +0 -

26300

11:35:20 4.0 23.5 3.9 -1 1 2224 +0 35195
- - - - - - 0 +0 -

26200

10:50:04 1.6 4.1 4.0 0 14 2226 +0 35200
- - - - - - 0 +0 -

26100

10:19:20 2.9 18.5 3.8 0 14 1057 +0 35190
- - - - - - 0 +0 -

26000

13:19:55 4.0 4.4 4.2 0 86 1280 +0 35210
- - - - - - 0 +0 -

25900

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

25800

10:40:08 0.1 3.5 3.0 0 7 859 +0 35150
- - - - - - 0 +0 -

25700

10:41:40 2.0 3.6 2.8 0 2 585 +0 35140
- - - - - - 0 +0 -

25600

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

25500

09:37:11 2.8 10.5 3.7 1 2 1004 +0 35185
- - - - - - 0 +0 -

25400

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

25300

19:14:33 2.0 38.0 3.6 1 2 774 +0 35180
- - - - - - 0 +0 -

25200

10:40:45 2.0 38.0 2.3 0 2 726 +0 35115
- - - - - - 0 +0 -

25100

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

25000

13:35:24 1.6 2.0 2.0 0 61 1121 +0 35100
- - - - - - 0 +0 -

24900

13:12:26 0.1 39.0 3.2 1 2 707 +0 35160
- - - - - - 0 +0 -

24800

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

24700

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

24600

- - - - - - 267 +0 -
- - - - - - 0 +0 -

24500

20:48:04 0.1 6.9 1.3 0 5 371 +0 35065
- - - - - - 0 +0 -

24400

10:41:21 0.1 39.0 2.2 1 3 206 +0 35110
- - - - - - 0 +0 -

24300

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

24200

18:50:46 0.1 5.9 2.4 1 1 11 +0 35120
- - - - - - 0 +0 -

24100

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

24000

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

23900

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

23800

18:06:01 0.0 39.0 3.3 2 1 63 +0 35165
- - - - - - 0 +0 -

23700

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

23600

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

23500

22:41:32 0.0 3.0 1.2 0 20 413 +0 35060
- - - - - - 0 +0 -

23400

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

23300

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

23200

02:48:14 0.0 2.5 3.0 2 2 16 +0 35150
- - - - - - 0 +0 -

23100

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

23000

22:41:55 0.0 18.5 1.0 0 5 354 +0 35050
- - - - - - 0 +0 -

22900

10:22:01 0.0 36.5 2.0 1 2 443 +0 35100
- - - - - - 0 +0 -

22800

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

22700

15:00:00 0.0 9.1 35.0 34 1 558 +0 36750
- - - - - - 0 +0 -

22600

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

22500

16:08:37 0.3 32.5 2.0 1 1 879 +0 35100
- - - - - - 0 +0 -

22400

13:44:44 0.9 5.9 1.0 0 122 1669 +0 35050