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: 32063.8(-472.5)

期貨指數: 31964.0(-822.0)

大盤20日均線: 31317.1(+135.7)

大盤5日均線: 32357.3(+20.5)

資料時間: 2026/01/30 16:32:08

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 2026-01-30
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
16:24:47 1.6 2.3 2.0 0 1 6 +1 35100

37800

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

37700

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

37600

- - - - - - 0 +0 -
16:06:08 2.1 2.9 2.3 0 3 5 +0 35115

37500

- - - - - - 0 +0 -
15:56:59 2.3 3.1 2.7 0 1 0 +0 35135

37400

- - - - - - 0 +0 -
15:58:24 2.5 3.3 2.8 0 1 1 +1 35140

37300

- - - - - - 0 +0 -
- - - - - - 973 +4 -

37200

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

37100

- - - - - - 0 +0 -
- - - - - - 33 +1 -

37000

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

36900

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

36800

- - - - - - 0 +0 -
- - - - - - 44 +39 -

36700

- - - - - - 0 +0 -
- - - - - - 29 +3 -

36600

- - - - - - 0 +0 -
- - - - - - 36 +0 -

36500

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

36400

- - - - - - 0 +0 -
- - - - - - 22 -15 -

36300

- - - - - - 0 +0 -
- - - - - - 21 -2 -

36200

- - - - - - 0 +0 -
- - - - - - 49 -2 -

36100

- - - - - - 0 +0 -
16:28:01 8.0 8.5 8.2 -1 35 143 -30 35410

36000

- - - - - - 0 +0 -
- - - - - - 91 -3 -

35900

- - - - - - 0 +0 -
- - - - - - 80 -2 -

35800

- - - - - - 0 +0 -
15:54:36 10.0 11.5 12.5 -1 4 56 +4 35625

35700

- - - - - - 0 +0 -
15:40:53 10.5 13.0 12.0 -2 10 188 -9 35600

35600

- - - - - - 0 +0 -
16:19:45 13.0 15.0 14.5 -3 1 218 -1 35725

35500

- - - - - - 0 +0 -
- - - - - - 225 +5 -

35400

- - - - - - 0 +0 -
16:31:37 16.0 19.0 18.0 -6 8 109 -2 35900

35300

- - - - - - 0 +0 -
- - - - - - 170 -4 -

35200

- - - - - - 0 +0 -
15:34:05 23.0 24.5 28.5 -2 1 64 +23 36425

35100

- - - - - - 1 +0 -
16:31:40 26.0 27.5 27.0 -8 50 3505 +48 36350

35000

- - - - - - 0 +0 -
- - - - - - 60 -111 -

34900

- - - - - - 0 +0 -
15:51:48 33.5 37.0 36.5 -10 3 201 -407 36825

34800

- - - - - - 0 +0 -
16:28:34 40.0 41.5 43.0 -9 8 86 +10 37150

34700

- - - - - - 2 -7 -
15:34:37 45.5 48.0 56.0 -6 10 90 +3 37800

34600

- - - - - - 1 +0 -
16:32:10 51.0 56.0 55.0 -13 9 664 +2 37750

34500

- - - - - - 0 -4 -
16:19:10 60.0 63.0 65.0 -20 106 164 +40 38250

34400

- - - - - - 0 -2 -
16:09:46 70.0 73.0 68.0 -24 11 326 +42 38400

34300

- - - - - - 1 -2 -
16:17:20 75.0 81.0 84.0 -21 17 292 +20 39200

34200

- - - - - - 5 +0 -
16:32:01 87.0 92.0 91.0 -28 33 164 +30 39550

34100

- - - - - - 0 +0 -
16:28:30 102.0 103.0 105.0 -29 77 2937 +227 40250

34000

16:00:20 2110.0 2150.0 2200.0 320 1 20 -1 179000
15:24:40 114.0 119.0 132.0 -21 2 180 -38 41600

33900

- - - - - - 2 -1 -
16:28:12 129.0 132.0 137.0 -32 43 255 +6 41850

33800

- - - - - - 2 +0 -
16:19:13 148.0 150.0 153.0 -39 3 371 +9 42650

33700

- - - - - - 8 -1 -
16:14:07 165.0 170.0 172.0 -41 18 250 -24 43600

33600

- - - - - - 5 +0 -
16:21:16 185.0 190.0 198.0 -42 84 3165 +293 44900

33500

16:05:39 1700.0 1740.0 1730.0 240 5 16 +10 155500
16:20:00 208.0 214.0 218.0 -50 28 366 +48 45900

33400

15:40:37 1630.0 1660.0 1630.0 210 1 48 +21 150500
16:13:08 232.0 245.0 244.0 -54 49 311 +19 47200

33300

15:38:08 1550.0 1590.0 1550.0 200 1 10 -4 146500
16:21:26 257.0 267.0 274.0 -55 36 311 +41 48700

33200

15:59:29 1480.0 1510.0 1580.0 300 10 50 +0 148000
16:29:40 285.0 298.0 298.0 -70 14 289 +5 49900

33100

15:40:34 1410.0 1440.0 1420.0 210 1 58 +13 140000
16:30:49 320.0 328.0 326.0 -74 273 1202 +169 51300

33000

15:45:15 1330.0 1390.0 1400.0 250 4 128 +6 139000
16:28:41 348.0 362.0 365.0 -75 16 277 -58 53250

32900

16:00:32 1270.0 1310.0 1370.0 280 9 38 -1 137500
16:05:48 386.0 398.0 390.0 -95 39 326 +15 54500

32800

16:31:49 1210.0 1240.0 1220.0 190 7 49 -11 130000
16:31:49 418.0 438.0 432.0 -98 8 220 -16 58790

32700

16:17:54 1140.0 1180.0 1140.0 160 1 113 -1 126000
16:30:14 463.0 478.0 475.0 -100 18 221 +31 65940

32600

- - - - - - 68 +2 -
16:31:40 505.0 520.0 510.0 -115 38 723 +22 72690

32500

16:10:49 1030.0 1060.0 1050.0 175 4 134 -57 121500
16:30:06 550.0 565.0 575.0 -100 22 175 +10 80940

32400

5MA(32357.3)
15:55:19 975.0 1010.0 1040.0 215 1 103 +15 121000
16:31:34 595.0 615.0 605.0 -125 15 396 +45 87440

32300

16:01:46 925.0 960.0 970.0 190 85 163 +27 117500
16:22:57 650.0 665.0 670.0 -110 11 434 +8 95690

32200

15:13:00 875.0 910.0 790.0 55 7 287 -6 108500
16:25:10 700.0 715.0 715.0 -130 11 176 -7 102940

32100

16:29:57 820.0 860.0 810.0 110 15 138 -26 109500
16:26:10 750.0 770.0 785.0 -120 43 3611 -450 108250

32000

16:23:16 785.0 800.0 785.0 125 37 838 -89 105060
16:15:20 810.0 825.0 820.0 -150 13 1090 -3 110000

31900

16:11:23 740.0 760.0 760.0 150 19 454 +15 98810
15:51:29 860.0 895.0 850.0 -180 2 427 +7 111500

31800

16:23:51 705.0 720.0 700.0 120 24 446 -16 90810
16:12:16 920.0 955.0 950.0 -150 1 176 -36 116500

31700

16:05:58 665.0 680.0 685.0 135 4 468 +320 85060
16:14:32 985.0 1020.0 1020.0 -150 3 186 -8 120000

31600

16:25:57 625.0 640.0 620.0 100 10 203 -93 76810
16:27:35 1060.0 1080.0 1100.0 -140 3 809 +25 124000

31500

16:29:38 590.0 605.0 595.0 108 22 298 -90 70560
16:14:30 1110.0 1150.0 1150.0 -160 2 171 -4 126500

31400

20MA(31317.1)
16:20:31 560.0 575.0 560.0 106 22 266 -26 63810
- - - - - - 254 -1 -

31300

15:31:23 525.0 540.0 520.0 86 5 107 -1 61000
- - - - - - 186 -6 -

31200

16:28:39 498.0 510.0 500.0 90 14 458 -8 60000
- - - - - - 293 -2 -

31100

16:00:01 466.0 485.0 505.0 123 4 259 +2 60250
16:28:59 1400.0 1440.0 1430.0 -180 20 447 +35 140500

31000

16:30:57 446.0 454.0 452.0 92 131 2705 -121 57600
15:56:27 1480.0 1510.0 1490.0 -200 3 149 -4 143500

30900

16:00:24 413.0 432.0 455.0 120 13 221 -5 57750
- - - - - - 172 -3 -

30800

16:27:49 393.0 406.0 386.0 68 27 244 -32 54300
16:03:55 1630.0 1660.0 1630.0 -220 3 81 +0 150500

30700

16:09:14 366.0 384.0 386.0 86 18 191 -5 54300
- - - - - - 60 +0 -

30600

16:21:23 348.0 360.0 350.0 64 4 287 -23 52500
- - - - - - 306 -1 -

30500

16:22:51 328.0 342.0 331.0 70 87 983 -408 51550
- - - - - - 27 +0 -

30400

15:48:07 308.0 319.0 325.0 76 10 324 -36 51250
- - - - - - 26 +0 -

30300

16:14:01 288.0 302.0 300.0 64 10 396 -6 50000
- - - - - - 32 -1 -

30200

16:03:23 272.0 282.0 285.0 67 7 873 -26 49250
- - - - - - 52 +0 -

30100

16:20:23 256.0 262.0 258.0 52 4 826 +45 47900
- - - - - - 149 -1 -

30000

16:32:01 241.0 246.0 245.0 57 144 3771 +86 47250
- - - - - - 20 +1 -

29900

16:14:12 223.0 231.0 232.0 54 18 258 +63 46600
- - - - - - 69 +0 -

29800

16:32:07 210.0 217.0 216.0 50 35 322 -7 45800
- - - - - - 51 +0 -

29700

16:17:53 196.0 203.0 198.0 45 11 220 -5 44900
- - - - - - 63 +1 -

29600

16:18:03 183.0 190.0 188.0 49 17 280 -8 44400
- - - - - - 82 +0 -

29500

16:30:25 171.0 178.0 175.0 40 136 1497 -43 43750
- - - - - - 9 +0 -

29400

16:26:07 160.0 166.0 159.0 38 10 185 +24 42950
- - - - - - 8 +0 -

29300

16:19:30 148.0 155.0 151.0 32 20 289 +6 42550
- - - - - - 42 +0 -

29200

16:30:02 138.0 145.0 139.0 32 16 199 -8 41950
- - - - - - 22 +0 -

29100

16:14:42 129.0 135.0 132.0 28 12 181 -109 41600
- - - - - - 76 +0 -

29000

16:32:01 123.0 129.0 125.0 33 120 917 -69 41250
- - - - - - 4 +0 -

28900

16:28:21 111.0 117.0 115.0 28 4 243 -39 40750
- - - - - - 511 +0 -

28800

16:27:39 105.0 109.0 108.0 27 21 2367 -22 40400
- - - - - - 6 +0 -

28700

16:20:54 96.0 101.0 97.0 22 10 272 -11 39850
- - - - - - 10 +0 -

28600

16:27:36 90.0 94.0 91.0 25 11 660 +55 39550
- - - - - - 8 +0 -

28500

16:17:58 83.0 90.0 87.0 22 10 1140 -126 39350
- - - - - - 3 +0 -

28400

16:15:33 76.0 80.0 80.0 23 7 149 -1 39000
- - - - - - 43 +0 -

28300

16:08:13 70.0 74.0 82.0 27 3 230 +0 39100
- - - - - - 28 +0 -

28200

16:23:41 65.0 69.0 68.0 19 10 166 -34 38400
15:40:38 3910.0 3940.0 3940.0 -260 1 30 +0 266000

28100

16:18:38 60.0 63.0 61.0 15 3 220 -3 38050
- - - - - - 28 +0 -

28000

16:22:34 57.0 58.0 54.0 13 68 2849 -11 37700
- - - - - - 5 +0 -

27900

16:16:45 49.0 57.0 54.0 14 15 234 +1 37700
- - - - - - 5 +0 -

27800

16:31:24 46.0 50.0 46.0 10 15 679 +11 37300
- - - - - - 13 +0 -

27700

16:03:01 41.5 45.5 45.5 14 11 610 +4 37275
- - - - - - 1 +0 -

27600

16:17:40 33.0 46.5 42.0 15 1 809 +48 37100
- - - - - - 5 -1 -

27500

16:19:06 35.5 49.5 40.0 13 46 2464 +351 37000
- - - - - - 3 +0 -

27400

15:23:45 31.5 35.0 37.0 12 3 1881 -20 36850
- - - - - - 2 +0 -

27300

16:26:03 29.0 42.0 30.0 10 33 1555 +3 36500
- - - - - - 2 +0 -

27200

16:15:18 25.0 28.5 28.0 9 12 2600 +12 36400
- - - - - - 0 +0 -

27100

16:20:46 23.0 26.0 23.5 6 4 1411 +50 36175
- - - - - - 6 +0 -

27000

16:23:56 21.0 23.0 22.5 7 68 2887 +512 36125
- - - - - - 1 +0 -

26900

16:20:25 17.5 22.5 18.0 4 16 1986 +178 35900
- - - - - - 5 +0 -

26800

- - - - - - 1429 +81 -
- - - - - - 0 +0 -

26700

15:47:45 0.6 20.0 17.0 6 6 1365 +2 35850
- - - - - - 5 +0 -

26600

- - - - - - 1492 +1 -
- - - - - - 0 +0 -

26500

16:02:06 0.8 14.0 14.0 5 5 1892 +0 35700
- - - - - - 0 +0 -

26400

15:41:47 10.0 14.5 12.0 4 2 2196 +1 35600
- - - - - - 1 +0 -

26300

- - - - - - 2169 +1 -
- - - - - - 0 +0 -

26200

- - - - - - 2231 +0 -
- - - - - - 0 +0 -

26100

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

26000

- - - - - - 1581 +8 -
- - - - - - 0 +0 -

25900

- - - - - - 807 +1 -
- - - - - - 0 +0 -

25800

- - - - - - 851 +0 -
- - - - - - 0 +0 -

25700

- - - - - - 582 +0 -
- - - - - - 0 +0 -

25600

- - - - - - 857 +0 -
- - - - - - 0 +0 -

25500

- - - - - - 992 -2 -
- - - - - - 0 +0 -

25400

- - - - - - 702 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 723 +2 -
- - - - - - 0 +0 -

25200

- - - - - - 699 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 625 -35 -
- - - - - - 0 +0 -

25000

- - - - - - 1119 +7 -
- - - - - - 0 +0 -

24900

- - - - - - 710 +0 -
- - - - - - 0 +0 -

24800

- - - - - - 521 +0 -
- - - - - - 0 +0 -

24700

- - - - - - 212 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 266 +0 -
- - - - - - 0 +0 -

24500

16:24:29 2.7 2.8 2.8 0 8 370 +0 35140
- - - - - - 0 +0 -

24400

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

24300

- - - - - - 70 +20 -
- - - - - - 0 +0 -

24200

- - - - - - 12 +1 -
- - - - - - 0 +0 -

24100

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

24000

- - - - - - 425 +1 -
- - - - - - 0 +0 -

23900

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

23800

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

23700

- - - - - - 100 +16 -
- - - - - - 0 +0 -

23600

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

23500

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

23400

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

23300

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

23200

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

23100

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

23000

- - - - - - 348 +0 -
- - - - - - 0 +0 -

22900

- - - - - - 443 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 456 +0 -
- - - - - - 0 +0 -

22700

- - - - - - 346 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 152 +0 -
- - - - - - 0 +0 -

22500

15:21:10 1.0 22.0 0.7 0 4 288 +0 35035
- - - - - - 0 +0 -

22400

- - - - - - 1096 +8 -