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: 31746.1(+499.7)

期貨指數: 32012.0(+445.0)

大盤20日均線: 30436.4(+340.5)

大盤5日均線: 31627.6(+254.6)

資料時間: 2026/01/23 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 2026-01-23
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
21:41:21 5.0 5.9 5.7 1 2 13 +2 35285

36600

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

36500

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

36400

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

36300

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

36200

- - - - - - 0 +0 -
- - - - - - 16 +8 -

36100

- - - - - - 0 +0 -
22:37:38 0.7 12.0 9.6 0 5 47 +36 35480

36000

- - - - - - 0 +0 -
- - - - - - 82 +80 -

35900

- - - - - - 0 +0 -
23:09:16 0.7 191.0 10.0 0 1 83 +3 35500

35800

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

35700

- - - - - - 0 +0 -
21:08:58 13.5 194.0 16.5 2 2 359 +10 35825

35600

- - - - - - 0 +0 -
15:14:16 0.6 22.5 15.0 0 1 331 +6 35750

35500

- - - - - - 0 +0 -
- - - - - - 240 -1 -

35400

- - - - - - 0 +0 -
- - - - - - 28 +0 -

35300

- - - - - - 0 +0 -
22:06:59 1.3 27.0 26.5 5 3 143 +16 36325

35200

- - - - - - 0 +0 -
- - - - - - 37 +4 -

35100

- - - - - - 0 +0 -
03:02:49 26.0 35.5 25.0 -3 83 1422 +74 36250

35000

- - - - - - 0 +0 -
- - - - - - 153 +8 -

34900

- - - - - - 0 +0 -
23:18:11 32.0 80.0 38.5 3 5 511 +18 36925

34800

- - - - - - 0 +0 -
21:48:51 4.3 100.0 45.0 3 5 12 +1 37250

34700

- - - - - - 0 +0 -
01:21:58 10.5 70.0 51.0 9 10 30 +12 37550

34600

- - - - - - 0 +0 -
00:00:24 44.0 100.0 58.0 8 27 631 +374 37900

34500

- - - - - - 0 +0 -
04:37:28 24.0 73.0 64.0 10 11 84 +43 38200

34400

- - - - - - 0 +0 -
04:39:40 64.0 75.0 70.0 10 44 44 +7 38500

34300

- - - - - - 0 +0 -
22:47:59 61.0 103.0 82.0 12 11 81 +11 39100

34200

- - - - - - 0 +0 -
22:36:33 82.0 101.0 98.0 17 50 54 -3 39900

34100

- - - - - - 0 +0 -
04:37:32 95.0 105.0 100.0 11 242 798 +52 40000

34000

23:53:01 1.0 2200.0 2020.0 -210 3 5 +1 170000
02:02:35 106.0 148.0 125.0 19 28 99 +35 41250

33900

- - - - - - 0 +0 -
00:13:47 114.0 130.0 140.0 25 174 308 +93 42000

33800

- - - - - - 0 +0 -
21:47:47 140.0 160.0 157.0 24 24 123 +56 42850

33700

- - - - - - 1 +1 -
03:49:25 158.0 174.0 160.0 17 69 187 +100 43000

33600

- - - - - - 4 +4 -
04:33:51 176.0 204.0 183.0 19 112 2724 +60 44150

33500

- - - - - - 0 +0 -
00:34:57 178.0 222.0 222.0 43 36 275 +34 46100

33400

22:50:04 1.0 1680.0 1620.0 -90 7 7 +7 150000
04:31:36 220.0 255.0 223.0 22 110 262 +42 46150

33300

- - - - - - 2 +1 -
04:33:51 8.2 358.0 251.0 29 33 205 +61 47550

33200

- - - - - - 3 +3 -
23:21:38 8.0 296.0 304.0 56 26 331 +33 50200

33100

23:21:38 2.1 1440.0 1360.0 -120 1 11 +3 137000
04:56:43 283.0 320.0 310.0 34 200 1058 +355 50500

33000

00:24:19 1.1 1370.0 1240.0 -170 2 31 +5 131000
00:57:05 312.0 450.0 365.0 58 80 237 +46 53250

32900

- - - - - - 11 +1 -
00:30:11 365.0 430.0 405.0 68 112 406 +68 55250

32800

- - - - - - 7 +3 -
01:07:57 380.0 475.0 445.0 73 82 273 +103 57250

32700

- - - - - - 5 +2 -
03:45:48 410.0 470.0 468.0 62 92 267 +66 58400

32600

04:37:25 965.0 1080.0 1030.0 -110 11 4 +0 120500
03:29:03 479.0 550.0 510.0 60 113 407 +146 60500

32500

04:33:50 915.0 1020.0 970.0 -120 31 18 +15 117500
04:55:36 520.0 590.0 530.0 44 37 108 +25 62805

32400

00:31:17 15.0 970.0 890.0 -140 66 37 +25 113500
01:43:37 415.0 650.0 615.0 85 74 163 +18 72055

32300

- - - - - - 8 +7 -
04:57:10 620.0 760.0 620.0 40 115 385 +220 77305

32200

22:16:39 106.0 870.0 805.0 -110 3 49 +44 109250
04:56:12 670.0 705.0 675.0 45 55 163 +39 85055

32100

23:04:20 106.0 835.0 810.0 -55 14 37 +31 109500
04:36:12 720.0 795.0 730.0 55 194 4147 +967 92805

32000

04:01:26 710.0 735.0 715.0 -95 90 611 +572 104750
23:23:34 770.0 855.0 830.0 90 43 1093 +64 102805

31900

04:33:50 595.0 700.0 685.0 -85 155 420 +345 103250
04:11:43 840.0 980.0 860.0 70 28 450 +11 109305

31800

04:33:50 590.0 790.0 640.0 -80 76 408 +391 101000
01:51:42 7.9 1000.0 990.0 140 35 268 -60 118500

31700

5MA(31627.6)
01:25:58 540.0 620.0 590.0 -90 11 85 +49 96195
22:48:52 7.9 1040.0 980.0 70 18 146 +40 118000

31600

00:51:22 490.0 620.0 540.0 -100 12 111 +71 88695
03:55:49 1020.0 1130.0 1080.0 110 28 823 -11 123000

31500

03:58:38 480.0 580.0 515.0 -100 70 200 +86 82445
23:11:37 1100.0 1540.0 1130.0 90 1 149 +1 125500

31400

00:34:15 401.0 525.0 486.0 -94 28 148 +55 75995
01:58:58 1120.0 1350.0 1270.0 160 3 252 +146 132500

31300

00:57:00 385.0 630.0 455.0 -90 10 61 +2 69445
18:05:46 1190.0 2000.0 1300.0 120 8 185 +24 134000

31200

01:00:42 411.0 500.0 439.0 -76 20 239 +139 63645
22:49:43 1200.0 1390.0 1320.0 80 11 310 +248 135000

31100

23:29:08 62.0 438.0 423.0 -59 16 182 +117 57845
04:31:22 460.0 1510.0 1410.0 90 7 414 +184 139500

31000

04:33:50 370.0 404.0 392.0 -64 185 797 +150 54600
18:01:59 1380.0 1570.0 1530.0 140 6 155 +57 145500

30900

02:01:01 62.0 386.0 347.0 -78 23 137 +35 52350
00:36:57 3.6 1700.0 1600.0 140 8 190 +39 149000

30800

23:29:42 206.0 406.0 341.0 -60 15 136 +22 52050
21:41:07 1530.0 1730.0 1670.0 130 3 82 +33 152500

30700

23:34:32 62.0 343.0 322.0 -57 19 112 +14 51100
19:02:13 2.0 1960.0 1760.0 140 6 73 -3 157000

30600

01:18:43 280.0 321.0 288.0 -67 61 246 +132 49400
04:31:15 2.0 1950.0 1810.0 110 7 313 -2 159500

30500

20MA(30436.4)
04:33:44 240.0 630.0 282.0 -53 137 1579 +981 49100
- - - - - - 39 -5 -

30400

03:26:53 0.4 298.0 258.0 -57 39 241 +105 47900
- - - - - - 27 +0 -

30300

04:33:04 0.4 270.0 247.0 -49 32 217 +95 47350
- - - - - - 35 +2 -

30200

00:03:16 218.0 258.0 233.0 -42 26 631 +214 46650
22:41:00 9.5 2280.0 2230.0 210 2 53 +1 180500

30100

02:56:47 0.4 243.0 206.0 -57 59 603 +19 45300
23:45:57 4.6 2340.0 2300.0 190 16 148 -4 184000

30000

04:53:35 194.0 218.0 202.0 -45 169 3117 +1034 45100
- - - - - - 18 +0 -

29900

04:37:18 112.0 367.0 189.0 -39 28 231 +93 44450
16:03:40 1.0 2510.0 2350.0 80 1 69 +0 186500

29800

23:43:02 155.0 193.0 180.0 -32 28 243 +110 44000
- - - - - - 53 +0 -

29700

23:02:06 160.0 266.0 179.0 -22 20 227 +56 43950
- - - - - - 63 +1 -

29600

22:41:55 128.0 331.0 156.0 -27 16 252 +31 42800
- - - - - - 83 +0 -

29500

04:12:19 138.0 160.0 143.0 -35 143 1473 +30 42150
- - - - - - 12 -1 -

29400

01:44:53 11.5 162.0 130.0 -29 18 161 +25 41500
- - - - - - 8 +0 -

29300

04:50:07 106.0 156.0 120.0 -33 41 210 +30 41000
- - - - - - 43 +18 -

29200

04:50:22 105.0 139.0 106.0 -35 44 221 +28 40300
18:19:43 10.0 3170.0 3040.0 150 1 24 +1 221000

29100

01:34:09 88.0 136.0 103.0 -28 19 228 +5 40150
19:41:26 2990.0 3260.0 3090.0 110 1 83 +0 223500

29000

04:50:09 90.0 100.0 96.0 -24 116 889 +155 39800
- - - - - - 4 +0 -

28900

23:24:39 83.0 92.0 94.0 -17 21 213 +25 39700
18:47:11 21.5 3400.0 3320.0 160 1 513 +0 235000

28800

04:56:07 76.0 100.0 76.0 -29 73 2338 +34 38800
18:49:13 3450.0 3490.0 3410.0 160 1 7 +1 239500

28700

00:12:29 67.0 86.0 74.0 -22 13 338 +3 38700
- - - - - - 10 +0 -

28600

00:43:42 62.0 156.0 68.0 -17 29 608 -1 38400
- - - - - - 13 +0 -

28500

01:42:10 60.0 65.0 58.0 -17 99 563 -61 37900
18:39:17 3730.0 3770.0 3690.0 160 1 4 +0 253500

28400

22:39:06 0.2 66.0 57.0 -9 11 114 -1 37850
- - - - - - 43 -1 -

28300

22:36:37 12.0 61.0 52.0 -10 47 159 -20 37600
15:17:03 1500.0 3970.0 3700.0 -20 20 49 -1 254000

28200

04:35:04 43.0 46.0 44.0 -14 59 187 +14 37200
- - - - - - 30 +0 -

28100

00:42:39 38.0 61.0 40.0 -12 35 171 +10 37000
18:14:10 4000.0 4160.0 4080.0 170 1 29 +1 273000

28000

03:10:09 31.0 43.5 36.0 -6 73 841 +208 36800
- - - - - - 5 +2 -

27900

01:12:29 30.0 38.0 32.5 -6 14 90 +11 36625
- - - - - - 5 +0 -

27800

22:45:07 21.5 36.0 32.0 -5 11 142 -4 36600
- - - - - - 13 +0 -

27700

04:53:12 15.0 30.0 26.5 -3 26 122 +14 36325
- - - - - - 2 +0 -

27600

22:39:17 18.5 139.0 24.0 -5 10 155 +75 36200
- - - - - - 7 +0 -

27500

04:23:53 20.5 25.0 20.5 -5 117 931 +623 36025
18:13:27 4690.0 4740.0 4650.0 170 1 4 +0 301500

27400

04:34:58 14.5 23.0 17.5 -5 37 1219 +818 35875
- - - - - - 2 +0 -

27300

02:23:59 12.0 15.5 15.5 -5 40 949 +870 35775
- - - - - - 2 +0 -

27200

00:18:52 9.2 17.5 12.5 -5 46 2010 +1906 35625
- - - - - - 0 +0 -

27100

21:41:57 6.6 47.5 12.0 -4 160 1047 +990 35600
- - - - - - 8 +2 -

27000

01:10:36 10.0 13.0 10.5 -2 53 2033 +1236 35525
- - - - - - 1 +0 -

26900

02:23:23 4.0 13.0 11.0 -1 15 1480 +889 35550
- - - - - - 5 +0 -

26800

23:42:20 4.5 26.0 10.0 0 13 1306 +387 35500
- - - - - - 0 +0 -

26700

- - - - - - 1362 +209 -
- - - - - - 5 +0 -

26600

- - - - - - 1497 +100 -
- - - - - - 1 +0 -

26500

- - - - - - 1916 +105 -
- - - - - - 0 +0 -

26400

- - - - - - 2205 +143 -
- - - - - - 1 +0 -

26300

- - - - - - 2224 -2 -
- - - - - - 0 +0 -

26200

- - - - - - 2226 +8 -
- - - - - - 0 +0 -

26100

- - - - - - 1057 +1 -
- - - - - - 0 +0 -

26000

02:46:07 3.2 6.7 5.6 2 27 1280 +104 35280
- - - - - - 0 +0 -

25900

- - - - - - 808 -1 -
- - - - - - 0 +0 -

25800

02:45:39 2.0 10.0 3.3 0 1 859 -1 35165
- - - - - - 0 +0 -

25700

- - - - - - 585 +41 -
- - - - - - 0 +0 -

25600

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

25500

16:04:40 1.3 12.0 3.8 1 1 1004 -10 35190
- - - - - - 0 +0 -

25400

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

25300

19:14:33 1.5 102.0 3.6 1 2 774 -7 35180
- - - - - - 0 +0 -

25200

- - - - - - 726 -2 -
- - - - - - 0 +0 -

25100

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

25000

23:38:44 1.8 7.0 1.6 0 39 1121 +5 35080
- - - - - - 0 +0 -

24900

22:05:58 0.1 101.0 3.0 1 1 707 +0 35150
- - - - - - 0 +0 -

24800

- - - - - - 548 +1 -
- - - - - - 0 +0 -

24700

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

24600

- - - - - - 267 -1 -
- - - - - - 0 +0 -

24500

20:48:04 0.2 8.0 1.3 0 5 371 +1 35065
- - - - - - 0 +0 -

24400

- - - - - - 206 +50 -
- - - - - - 0 +0 -

24300

- - - - - - 50 +30 -
- - - - - - 0 +0 -

24200

18:50:46 0.1 7.0 2.4 1 1 11 +0 35120
- - - - - - 0 +0 -

24100

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

24000

- - - - - - 374 +134 -
- - - - - - 0 +0 -

23900

- - - - - - 57 +1 -
- - - - - - 0 +0 -

23800

18:06:01 0.1 3.3 3.3 2 1 63 +0 35165
- - - - - - 0 +0 -

23700

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

23600

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

23500

22:41:32 0.1 4.0 1.2 0 20 413 +291 35060
- - - - - - 0 +0 -

23400

- - - - - - 27 +1 -
- - - - - - 0 +0 -

23300

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

23200

02:48:14 0.1 3.0 3.0 2 2 16 +0 35150
- - - - - - 0 +0 -

23100

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

23000

22:41:55 0.1 27.0 1.0 0 5 354 +0 35050
- - - - - - 0 +0 -

22900

02:47:49 0.1 2.0 2.0 1 1 443 +20 35100
- - - - - - 0 +0 -

22800

- - - - - - 471 -3 -
- - - - - - 0 +0 -

22700

15:00:00 0.1 26.5 35.0 34 1 558 +0 36750
- - - - - - 0 +0 -

22600

- - - - - - 842 -2 -
- - - - - - 0 +0 -

22500

16:08:37 0.1 30.0 2.0 1 1 879 +0 35100
- - - - - - 0 +0 -

22400

23:38:24 0.9 3.9 0.9 0 100 1669 -32 35045