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: 30707.2(+139.9)

期貨指數: 30874.0(+99.0)

大盤20日均線: 29017.7(+125.5)

大盤5日均線: 30471.9(+26.2)

資料時間: 2026/01/13 13:45:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC31000 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 2026-01-13
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
13:35:48 0.8 2.5 0.9 0 3 47 +0 35045

35200

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

35100

- - - - - - 0 +0 -
13:20:12 0.1 123.0 1.1 0 2 8 +0 35055

35000

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

34900

- - - - - - 0 +0 -
08:57:08 0.1 120.0 2.0 1 1 2 +0 35100

34800

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

34700

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

34600

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

34500

- - - - - - 0 +0 -
13:43:15 0.3 120.0 1.5 0 1 1 +0 35075

34400

- - - - - - 0 +0 -
13:31:00 0.3 120.0 1.5 0 1 1 +0 35075

34300

- - - - - - 0 +0 -
13:40:38 0.5 101.0 1.8 0 4 3 +0 35090

34200

- - - - - - 0 +0 -
13:41:15 0.4 121.0 2.0 0 2 7 +0 35100

34100

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

34000

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

33900

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

33800

- - - - - - 0 +0 -
- - - - - - 35 +0 -

33700

- - - - - - 0 +0 -
- - - - - - 17 +0 -

33600

- - - - - - 0 +0 -
10:04:13 2.7 15.0 2.9 0 35 59 +0 35145

33500

- - - - - - 0 +0 -
09:41:51 0.2 15.0 6.0 2 7 234 +0 35300

33400

- - - - - - 0 +0 -
13:38:08 0.5 23.5 5.9 1 12 19 +0 35295

33300

- - - - - - 0 +0 -
13:26:51 0.4 99.0 4.5 0 54 64 +0 35225

33200

- - - - - - 0 +0 -
13:35:23 2.0 24.0 5.6 0 47 60 +0 35280

33100

- - - - - - 0 +0 -
13:44:34 7.0 10.5 9.0 2 229 122 +0 35450

33000

- - - - - - 0 +0 -
13:40:05 6.0 50.0 8.4 0 16 219 +0 35420

32900

09:07:41 2010.0 2060.0 1900.0 -310 2 0 +0 164000
13:38:18 3.2 29.0 9.8 0 268 723 +0 35490

32800

- - - - - - 0 +0 -
12:53:15 7.5 113.0 12.5 2 284 284 +0 35625

32700

- - - - - - 0 +0 -
11:27:03 8.0 20.5 20.0 8 269 207 +0 36000

32600

- - - - - - 0 +0 -
13:44:05 18.0 49.5 21.5 3 290 251 +0 36075

32500

09:37:00 1630.0 1670.0 1610.0 -210 2 2 +0 149500
13:42:08 18.5 31.0 26.0 6 283 472 +0 36300

32400

- - - - - - 0 +0 -
13:33:09 24.0 43.0 30.5 4 316 456 +0 36525

32300

- - - - - - 0 +0 -
13:35:53 37.0 89.0 37.5 6 543 305 +0 36875

32200

- - - - - - 1 +0 -
13:44:13 48.5 55.0 54.0 16 657 211 +0 37700

32100

11:06:39 1260.0 1290.0 1360.0 -80 2 0 +0 137000
13:43:53 62.0 66.0 65.0 17 2150 1227 +0 38250

32000

11:04:22 1180.0 1200.0 1300.0 -50 6 2 +0 134000
13:44:56 56.0 78.0 78.0 22 1197 383 +0 38900

31900

09:38:37 1090.0 1120.0 1100.0 -160 14 0 +0 124000
13:44:19 62.0 102.0 93.0 21 1293 506 +0 39650

31800

13:31:00 1020.0 1030.0 1030.0 -140 51 3 +0 120500
13:44:05 112.0 115.0 112.0 26 1097 427 +0 40600

31700

13:44:05 940.0 950.0 945.0 -145 52 1 +0 116250
13:44:05 115.0 144.0 133.0 29 1342 949 +0 41650

31600

11:28:23 850.0 875.0 870.0 -130 8 15 +0 112500
13:44:58 133.0 162.0 159.0 34 2516 990 +0 42950

31500

11:04:22 775.0 800.0 865.0 -60 4 11 +0 112250
13:40:18 133.0 294.0 169.0 33 218 122 +0 43450

31450

- - - - - - 0 +0 -
13:44:21 147.0 270.0 186.0 39 765 753 +0 44300

31400

12:32:23 705.0 725.0 780.0 -65 2 9 +0 108000
13:32:41 180.0 214.0 188.0 26 164 93 +0 46260

31350

08:54:07 670.0 695.0 495.0 -315 4 2 +0 93750
13:43:16 179.0 230.0 215.0 37 823 677 +0 50110

31300

13:43:23 635.0 655.0 655.0 -120 66 22 +0 101750
13:29:28 192.0 327.0 215.0 22 141 64 +0 52610

31250

- - - - - - 5 +0 -
13:42:44 231.0 266.0 252.0 41 1475 1047 +0 56960

31200

12:29:25 570.0 595.0 655.0 -45 186 10 +0 101750
13:43:51 233.0 379.0 274.0 48 108 25 +0 60560

31150

09:03:34 540.0 560.0 520.0 -150 32 0 +0 95000
13:41:15 288.0 416.0 291.0 51 781 390 +0 63910

31100

12:22:40 485.0 565.0 590.0 -50 307 24 +0 98500
13:31:23 300.0 418.0 306.0 46 132 28 +0 67160

31050

13:43:15 450.0 585.0 500.0 -110 39 1 +0 94000
13:43:38 318.0 358.0 335.0 56 2166 1837 +0 71110

31000

13:43:16 423.0 468.0 467.0 -108 631 116 +0 92350
13:37:08 345.0 380.0 345.0 41 134 30 +0 74110

30950

12:58:24 396.0 550.0 476.0 -74 30 0 +0 92800
13:44:06 366.0 399.0 385.0 62 543 423 +0 78610

30900

13:31:49 365.0 499.0 422.0 -98 419 96 +0 90100
12:27:56 413.0 456.0 372.0 31 453 35 +0 80460

30850

13:43:28 296.0 425.0 396.0 -94 35 2 +0 88800
13:42:42 439.0 489.0 433.0 62 883 484 +0 86010

30800

13:44:24 366.0 414.0 370.0 -99 486 94 +0 87500
13:43:28 426.0 590.0 468.0 75 67 71 +0 90260

30750

13:37:25 276.0 440.0 357.0 -82 86 22 +0 86850
13:43:47 460.0 540.0 497.0 79 596 438 +0 93850

30700

13:41:00 260.0 411.0 325.0 -90 605 242 +0 84890
13:41:33 475.0 615.0 525.0 80 52 51 +0 95250

30650

13:35:34 247.0 350.0 305.0 -86 139 45 +0 81390
13:44:23 550.0 570.0 565.0 92 535 648 +0 97250

30600

13:44:02 225.0 295.0 289.0 -87 623 216 +0 78090
13:31:53 580.0 600.0 565.0 65 75 56 +0 97250

30550

13:41:33 173.0 278.0 272.0 -81 538 35 +0 74740
13:37:25 615.0 635.0 600.0 70 275 624 +0 99000

30500

5MA(30471.9)
13:44:51 250.0 351.0 253.0 -79 1071 341 +0 71290
13:20:11 645.0 670.0 610.0 45 11 24 +0 99500

30450

13:29:49 141.0 280.0 248.0 -64 470 52 +0 68540
13:30:31 680.0 705.0 670.0 70 262 523 +0 102500

30400

13:41:33 178.0 317.0 223.0 -72 568 226 +0 64790
12:49:43 720.0 740.0 670.0 45 8 29 +0 102500

30350

13:42:26 164.0 246.0 208.0 -66 495 56 +0 61540
12:56:22 755.0 775.0 720.0 65 184 415 +0 105000

30300

13:44:31 180.0 233.0 191.0 -70 699 334 +0 58190
11:46:05 790.0 815.0 735.0 35 19 13 +0 105750

30250

13:41:33 150.0 220.0 182.0 -59 712 138 +0 55240
13:36:23 830.0 850.0 820.0 90 115 316 +0 110000

30200

13:44:26 121.0 210.0 166.0 -61 529 295 +0 51940
23:22:53 870.0 890.0 885.0 120 1 2 +0 113250

30150

13:01:54 115.0 200.0 174.0 -42 138 71 +0 49840
13:14:47 910.0 930.0 865.0 65 93 268 +0 112250

30100

13:43:56 145.0 195.0 147.0 -55 415 378 +0 45990
08:52:05 945.0 970.0 1290.0 450 2 10 +0 133500

30050

13:22:49 98.0 177.0 152.0 -33 76 68 +0 43740
13:44:22 990.0 1020.0 1000.0 125 345 1697 +0 119000

30000

13:44:37 127.0 132.0 129.0 -50 2091 2152 +0 41450
- - - - - - 4 +0 -

29950

12:15:40 51.0 160.0 145.0 -21 279 77 +0 42250
10:06:40 1070.0 1100.0 1030.0 75 31 517 +0 120500

29900

13:42:21 95.0 130.0 111.0 -45 506 590 +0 40550
- - - - - - 1 +0 -

29850

13:42:18 11.0 109.0 103.0 -42 139 146 +0 40150
12:44:25 1150.0 1180.0 1070.0 40 134 1151 +0 122500

29800

13:44:02 83.0 101.0 96.0 -40 573 838 +0 39800
- - - - - - 0 +0 -

29750

13:31:20 70.0 105.0 89.0 -36 145 82 +0 39450
11:12:40 1250.0 1270.0 1200.0 80 157 550 +0 129000

29700

13:44:04 71.0 119.0 83.0 -36 459 526 +0 39150
- - - - - - 0 +0 -

29650

13:41:17 51.0 176.0 76.0 -38 94 40 +0 38800
13:13:58 1340.0 1360.0 1290.0 90 51 850 +0 133500

29600

13:44:04 66.0 82.0 72.0 -32 526 653 +0 38600
- - - - - - 0 +0 -

29550

13:34:49 5.7 164.0 69.0 -27 119 81 +0 38450
13:27:45 1420.0 1450.0 1370.0 80 228 1081 +0 137500

29500

13:42:49 60.0 65.0 62.0 -29 940 1086 +0 38100
- - - - - - 0 +0 -

29450

13:32:00 4.6 98.0 60.0 -25 90 39 +0 38000
13:17:11 1520.0 1550.0 1460.0 80 151 622 +0 142000

29400

13:44:54 52.0 60.0 55.0 -25 614 501 +0 37750
13:21:45 1620.0 1640.0 1560.0 90 72 725 +0 147000

29300

13:41:19 40.0 50.0 47.0 -23 485 474 +0 37350
10:46:24 1700.0 1730.0 1660.0 100 20 540 +0 152000

29200

13:40:00 30.5 42.0 40.0 -20 409 457 +0 37000
13:16:58 1800.0 1830.0 1760.0 110 42 1026 +0 157000

29100

20MA(29017.7)
13:41:47 33.0 45.0 35.0 -16 298 929 +0 36750
12:29:05 1880.0 1910.0 1810.0 70 81 1084 +0 159500

29000

13:44:04 31.5 33.0 32.5 -13 1446 1806 +0 36625
09:17:29 1960.0 2010.0 2130.0 290 11 461 +0 175500

28900

13:41:19 20.0 28.5 28.5 -9 163 459 +0 36425
12:23:45 2090.0 2120.0 2030.0 100 2 480 +0 170500

28800

13:39:26 25.0 27.0 25.5 -10 393 772 +0 36275
13:09:20 2170.0 2200.0 2120.0 90 10 414 +0 175000

28700

13:24:50 18.0 29.5 25.0 -6 153 398 +0 36250
23:51:53 2240.0 2300.0 2360.0 230 6 507 +0 187000

28600

13:39:31 19.5 20.0 19.5 -8 176 906 +0 35975
13:27:49 2370.0 2400.0 2350.0 130 5 416 +0 186500

28500

13:37:31 17.5 22.0 17.5 -6 1076 1563 +0 35875
10:28:16 2470.0 2500.0 2350.0 30 9 446 +0 186500

28400

13:43:32 15.0 35.0 16.5 -6 285 1042 +0 35825
02:12:59 2560.0 2600.0 2800.0 380 1 427 +0 209000

28300

13:37:44 10.0 18.0 16.0 -3 78 688 +0 35800
10:35:28 2670.0 2700.0 2610.0 90 10 836 +0 199500

28200

13:27:51 10.5 25.0 14.5 -3 218 720 +0 35725
09:10:59 2730.0 2790.0 2920.0 310 2 813 +0 215000

28100

13:30:08 10.0 15.5 13.0 -2 171 714 +0 35650
13:27:11 2860.0 2890.0 2790.0 80 2 863 +0 208500

28000

13:39:02 10.5 14.5 11.0 -3 576 1607 +0 35550
- - - - - - 403 +0 -

27900

13:35:57 10.0 15.0 10.0 -2 88 484 +0 35500
- - - - - - 327 +0 -

27800

13:35:02 9.6 11.5 10.0 -1 139 645 +0 35500
- - - - - - 292 +0 -

27700

13:39:37 9.1 9.3 9.2 -1 44 559 +0 35460
- - - - - - 404 +0 -

27600

13:35:37 5.0 10.5 8.7 -1 318 1200 +0 35435
09:33:01 3370.0 3400.0 3470.0 260 8 387 +0 242500

27500

13:38:06 7.0 9.0 8.2 -1 227 1470 +0 35410
- - - - - - 164 +0 -

27400

11:13:04 1.0 10.0 9.5 0 53 574 +0 35475
- - - - - - 77 +0 -

27300

11:00:57 4.0 8.0 8.0 0 34 511 +0 35400
- - - - - - 63 +0 -

27200

13:34:32 6.3 9.4 7.0 0 43 985 +0 35350
- - - - - - 41 +0 -

27100

09:49:38 6.5 9.5 9.3 2 27 588 +0 35465
- - - - - - 24 +0 -

27000

13:36:02 6.0 8.0 6.3 -1 273 1928 +0 35315
09:57:46 3940.0 3990.0 3910.0 100 5 33 +0 264500

26900

13:29:33 5.8 7.5 6.3 0 44 645 +0 35315
- - - - - - 23 +0 -

26800

13:06:27 5.1 106.0 8.2 1 41 1251 +0 35410
- - - - - - 9 +0 -

26700

10:42:37 1.9 12.0 4.7 -1 139 905 +0 35235
- - - - - - 17 +0 -

26600

10:05:32 5.0 59.0 6.4 0 25 1156 +0 35320
- - - - - - 19 +0 -

26500

10:32:55 5.0 6.0 5.5 0 55 813 +0 35275
- - - - - - 24 +0 -

26400

10:12:03 0.6 41.0 6.9 1 149 1453 +0 35345
- - - - - - 2 +0 -

26300

10:22:50 1.0 6.6 5.3 0 10 1155 +0 35265
- - - - - - 2 +0 -

26200

12:43:59 3.4 104.0 5.4 0 48 499 +0 35270
- - - - - - 0 +0 -

26100

10:47:14 3.4 119.0 3.4 -1 3 359 +0 35170
- - - - - - 1 +0 -

26000

13:19:15 4.2 4.6 4.6 0 140 1316 +0 35230
- - - - - - 0 +0 -

25900

13:18:51 0.6 39.0 4.3 0 83 315 +0 35215
- - - - - - 1 +0 -

25800

13:17:38 0.6 40.5 4.5 0 38 306 +0 35225
- - - - - - 0 +0 -

25700

13:17:43 3.8 9.0 4.1 0 28 476 +0 35205
- - - - - - 0 +0 -

25600

11:33:59 1.0 8.0 3.9 0 7 355 +0 35195
- - - - - - 1 +0 -

25500

11:32:37 1.0 20.0 3.8 0 31 430 +0 35190
- - - - - - 0 +0 -

25400

09:20:07 0.6 40.5 3.8 0 20 361 +0 35190
- - - - - - 0 +0 -

25300

09:09:19 0.6 40.5 3.8 0 9 370 +0 35190
- - - - - - 0 +0 -

25200

10:46:46 2.4 5.0 2.3 -1 24 330 +0 35115
- - - - - - 0 +0 -

25100

09:34:54 0.6 6.0 3.5 0 5 96 +0 35175
- - - - - - 0 +0 -

25000

11:49:09 2.8 3.9 3.4 0 56 935 +0 35170
- - - - - - 0 +0 -

24900

09:03:03 0.6 3.5 3.5 0 12 111 +0 35175
- - - - - - 0 +0 -

24800

13:05:00 0.6 3.2 3.1 0 36 81 +0 35155
- - - - - - 0 +0 -

24700

- - - - - - 41 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 67 +0 -
- - - - - - 0 +0 -

24500

01:44:09 2.2 32.5 2.2 -1 2 581 +0 35110
- - - - - - 1 +0 -

24400

- - - - - - 496 +0 -
- - - - - - 0 +0 -

24300

08:48:26 0.6 10.0 3.9 1 1 505 +0 35195
- - - - - - 0 +0 -

24200

13:25:26 0.5 102.0 2.5 0 10 257 +0 35125
- - - - - - 0 +0 -

24100

- - - - - - 304 +0 -
- - - - - - 0 +0 -

24000

13:33:05 1.4 2.5 2.2 0 6 929 +0 35110
- - - - - - 0 +0 -

23900

09:09:52 0.6 102.0 2.2 0 4 576 +0 35110
- - - - - - 0 +0 -

23800

- - - - - - 262 +0 -
- - - - - - 0 +0 -

23700

23:54:51 0.6 3.0 2.0 0 2 21 +0 35100
- - - - - - 0 +0 -

23600

23:01:21 0.5 2.5 1.9 0 1 183 +0 35095
- - - - - - 0 +0 -

23500

09:37:05 1.7 99.0 1.9 0 8 435 +0 35095
- - - - - - 0 +0 -

23400

08:59:09 0.4 101.0 1.6 0 6 15 +0 35080
- - - - - - 0 +0 -

23300

08:55:01 0.2 99.0 1.5 0 16 52 +0 35075
- - - - - - 0 +0 -

23200

13:05:44 0.3 2.0 1.5 0 32 451 +0 35075
- - - - - - 1 +0 -

23100

08:49:22 0.2 3.3 3.3 1 1 485 +0 35165
- - - - - - 0 +0 -

23000

13:24:58 0.2 101.0 1.5 0 323 637 +0 35075
- - - - - - 2 +0 -

22900

11:31:01 0.1 101.0 1.3 0 161 416 +0 35065
- - - - - - 0 +0 -

22800

10:45:39 0.1 117.0 1.3 0 80 99 +0 35065
- - - - - - 2 +0 -

22700

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

22600

- - - - - - 65 +0 -
- - - - - - 0 +0 -

22500

12:26:26 0.1 2.5 2.4 1 1 144 +0 35120
- - - - - - 1 +0 -

22400

13:13:57 0.7 3.0 1.2 0 37 1566 +0 35060