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: 30289.0(-71.6)

期貨指數: 30826.0(+295.0)

大盤20日均線: 28878.3(+207.6)

大盤5日均線: 30390.1(+224.7)

資料時間: 2026/01/12 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
SC30000 SP28500
買權 Call 2026-01-12
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
00:42:55 1.6 3.5 1.6 0 28 13 -1 35080

35200

- - - - - - 0 +0 -
- - - - - - 3 -1 -

35100

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

35000

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

34900

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

34800

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

34700

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

34600

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

34500

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

34400

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

34300

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

34200

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

34100

- - - - - - 0 +0 -
- - - - - - 46 +0 -

34000

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

33900

- - - - - - 0 +0 -
- - - - - - 11 -2 -

33800

- - - - - - 0 +0 -
- - - - - - 35 -1 -

33700

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

33600

- - - - - - 0 +0 -
- - - - - - 59 +0 -

33500

- - - - - - 0 +0 -
20:48:54 0.1 183.0 2.9 0 3 236 +117 35145

33400

- - - - - - 0 +0 -
17:54:50 0.1 184.0 2.9 0 1 19 +1 35145

33300

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

33200

- - - - - - 0 +0 -
20:48:53 0.1 186.0 3.7 0 1 31 +2 35185

33100

- - - - - - 0 +0 -
02:22:56 6.0 10.0 7.0 2 66 97 -118 35350

33000

- - - - - - 0 +0 -
18:29:42 5.5 15.0 5.1 0 34 184 +2 35255

32900

- - - - - - 0 +0 -
02:32:07 0.4 17.0 12.0 5 43 700 +3 35600

32800

- - - - - - 0 +0 -
04:42:11 0.4 18.0 18.0 10 156 160 +1 35900

32700

- - - - - - 0 +0 -
04:42:01 0.5 50.0 22.0 12 166 120 -9 36100

32600

- - - - - - 0 +0 -
04:27:41 15.0 29.0 27.5 16 129 224 +5 36375

32500

- - - - - - 0 +0 -
04:21:23 30.0 42.5 31.0 18 313 174 -17 36550

32400

- - - - - - 0 +0 -
04:19:08 33.0 44.0 40.0 23 311 193 +6 37000

32300

- - - - - - 0 +0 -
04:12:54 42.0 68.0 49.0 29 54 254 +0 37450

32200

- - - - - - 1 +1 -
04:42:26 55.0 78.0 65.0 37 25 190 +27 38250

32100

- - - - - - 0 +0 -
04:47:12 69.0 88.0 81.0 47 439 1508 +71 39050

32000

- - - - - - 1 +0 -
04:41:20 75.0 95.0 89.0 50 85 370 -125 39450

31900

- - - - - - 0 +0 -
04:56:24 73.0 118.0 105.0 56 251 413 -13 40250

31800

- - - - - - 2 -1 -
04:39:15 119.0 130.0 125.0 64 347 321 +19 41250

31700

- - - - - - 1 +0 -
04:56:27 101.0 152.0 141.0 69 298 880 +38 42050

31600

04:43:28 5.0 1000.0 950.0 -270 8 5 +1 116500
04:56:27 164.0 179.0 164.0 77 374 959 +3 43200

31500

02:40:58 780.0 925.0 885.0 -245 26 19 +17 113250
03:16:32 20.0 210.0 176.0 81 123 88 +16 43800

31450

- - - - - - 0 +0 -
04:53:10 176.0 225.0 202.0 97 359 765 +79 45100

31400

04:20:02 775.0 850.0 785.0 -265 10 8 -17 108250
03:16:32 2.0 242.0 205.0 90 19 46 +12 45250

31350

- - - - - - 2 +0 -
04:32:26 125.0 300.0 244.0 120 81 677 +188 47200

31300

04:21:27 705.0 780.0 715.0 -255 12 19 -14 104750
03:16:32 194.0 299.0 237.0 100 37 62 +10 46850

31250

04:58:12 630.0 730.0 675.0 -260 5 0 +0 102750
04:37:45 258.0 298.0 270.0 122 305 846 +110 48500

31200

04:21:43 7.0 700.0 640.0 -255 10 10 +5 101000
00:59:30 178.0 316.0 273.0 110 28 32 +8 48650

31150

- - - - - - 0 +0 -
04:50:45 288.0 320.0 302.0 128 130 326 +7 50100

31100

00:52:49 580.0 645.0 605.0 -220 6 20 +2 99250
23:43:45 7.0 360.0 237.0 42 27 35 +3 46850

31050

- - - - - - 1 +0 -
04:41:13 350.0 363.0 352.0 144 463 1733 +38 52600

31000

04:33:37 0.4 600.0 530.0 -225 50 53 +0 95500
02:08:33 5.0 406.0 356.0 131 28 20 +5 53750

30950

- - - - - - 0 +0 -
04:22:56 357.0 410.0 410.0 169 215 373 +29 58950

30900

04:21:10 3.0 625.0 480.0 -210 8 82 -1 93000
01:48:24 327.0 457.0 405.0 144 16 13 +2 61200

30850

- - - - - - 0 +0 -
04:25:04 428.0 466.0 450.0 174 202 497 +74 65950

30800

03:51:55 420.0 458.0 447.0 -183 21 46 +2 91350
03:08:58 419.0 535.0 455.0 153 50 42 +8 68700

30750

- - - - - - 3 +1 -
02:08:36 495.0 595.0 473.0 150 322 402 +26 72100

30700

04:48:07 8.0 413.0 389.0 -186 145 131 +36 88450
04:12:36 333.0 595.0 540.0 194 64 20 +12 77950

30650

03:29:06 6.0 393.0 390.0 -160 47 6 -1 88500
04:50:04 500.0 590.0 585.0 218 131 621 +46 82700

30600

04:50:19 339.0 374.0 347.0 -168 598 150 +19 86350
01:52:31 300.0 660.0 595.0 197 39 22 +1 85700

30550

03:11:11 16.0 353.0 350.0 -140 70 15 +0 86500
04:58:48 460.0 650.0 595.0 175 351 675 +27 88200

30500

04:56:08 300.0 330.0 318.0 -149 196 306 -29 84900
23:32:49 275.0 725.0 555.0 107 9 23 +3 88700

30450

04:14:00 16.0 350.0 303.0 -142 28 25 +11 84150
04:46:46 655.0 720.0 690.0 213 159 506 +76 97950

30400

5MA(30390.1)
04:25:34 277.0 400.0 286.0 -139 203 187 +29 83300
23:11:06 426.0 810.0 555.0 50 29 24 +18 93700

30350

02:35:42 16.0 284.0 270.0 -130 64 20 +0 82500
02:32:28 715.0 790.0 725.0 190 215 445 +36 104700

30300

01:53:58 245.0 280.0 255.0 -125 169 212 +3 81750
22:37:57 426.0 885.0 660.0 95 3 10 +6 102000

30250

01:07:09 235.0 255.0 250.0 -110 42 105 +5 79550
00:19:43 520.0 850.0 760.0 165 31 323 -21 107000

30200

04:30:00 16.0 241.0 220.0 -124 115 234 +12 75550
18:52:55 0.4 965.0 675.0 50 1 1 +1 102750

30150

01:12:30 150.0 228.0 226.0 -97 66 30 +0 73350
04:59:36 800.0 925.0 920.0 260 26 269 -1 115000

30100

04:12:09 31.0 400.0 191.0 -114 144 305 +9 69100
23:05:01 0.4 1040.0 790.0 100 6 3 +2 108500

30050

04:40:57 26.0 204.0 186.0 -103 56 22 -3 66350
04:58:24 715.0 1000.0 990.0 260 176 1789 -12 118500

30000

04:53:50 172.0 180.0 172.0 -102 648 1493 +0 63150
- - - - - - 4 +3 -

29950

04:12:23 17.0 350.0 168.0 -91 38 19 +6 60450
04:37:32 815.0 1160.0 1070.0 275 31 542 +58 122500

29900

02:54:06 149.0 172.0 159.0 -85 96 322 +22 57500
- - - - - - 0 +0 -

29850

01:48:31 96.0 163.0 154.0 -76 60 106 +88 54750
02:35:15 1030.0 1480.0 1110.0 240 9 1157 -50 124500

29800

04:37:35 132.0 148.0 137.0 -77 192 761 +48 51400
- - - - - - 0 +0 -

29750

00:19:52 15.0 138.0 142.0 -64 23 36 +2 49150
02:26:44 350.0 1600.0 1180.0 235 5 544 -2 128000

29700

04:56:19 112.0 127.0 126.0 -68 111 513 +84 45850
- - - - - - 0 +0 -

29650

04:18:58 110.0 120.0 115.0 -70 20 10 +4 42800
00:51:05 1230.0 1440.0 1290.0 260 9 862 +1 133500

29600

04:56:12 100.0 110.0 110.0 -63 137 442 -68 40500
- - - - - - 0 +0 -

29550

03:52:21 93.0 115.0 97.0 -66 41 57 +0 39850
03:30:59 1150.0 1530.0 1360.0 250 50 1098 -10 137000

29500

04:48:36 88.0 94.0 91.0 -59 265 895 +63 39550
- - - - - - 0 - -

29450

03:51:42 2.0 103.0 94.0 -51 26 22 - 39700
04:02:01 1490.0 1620.0 1480.0 290 26 629 +2 143000

29400

04:56:36 5.0 91.0 87.0 -54 150 445 +21 39350
00:40:09 1400.0 1670.0 1530.0 260 83 799 -3 145500

29300

04:59:00 72.0 80.0 79.0 -41 261 497 +31 38950
03:29:14 1200.0 1800.0 1640.0 280 6 548 -4 151000

29200

04:22:43 62.0 108.0 68.0 -38 257 478 +93 38400
04:39:50 1680.0 2200.0 1770.0 320 2 1027 -1 157500

29100

04:52:40 57.0 66.0 57.0 -37 252 960 +52 37850
01:22:19 1200.0 1900.0 1790.0 250 16 1134 -87 158500

29000

04:46:04 51.0 54.0 53.0 -31 503 1630 +192 37650
23:14:05 1400.0 2180.0 1740.0 110 3 488 -11 156000

28900

20MA(28878.3)
04:50:09 40.0 50.0 44.0 -28 168 439 +117 37200
01:29:49 1800.0 2190.0 1970.0 250 52 489 -11 167500

28800

04:46:41 40.0 46.0 44.0 -19 227 518 +55 37200
- - - - - - 444 -38 -

28700

04:30:57 6.0 39.0 36.0 -20 111 352 +89 36800
04:58:19 17.0 2300.0 2250.0 340 9 512 -10 181500

28600

04:54:51 30.0 38.0 31.5 -18 136 827 +20 36575
02:52:18 1850.0 2510.0 2310.0 310 10 423 -22 184500

28500

04:50:05 27.5 31.0 29.0 -18 471 2868 -192 36450
22:37:44 660.0 5000.0 2210.0 120 1 447 -1 179500

28400

04:23:13 25.0 30.5 27.0 -15 100 991 -27 36350
- - - - - - 427 -1 -

28300

04:27:51 18.5 27.5 27.5 -8 69 689 +80 36375
- - - - - - 838 -1 -

28200

04:23:24 10.0 69.0 21.5 -12 96 714 +8 36075
- - - - - - 814 +0 -

28100

04:22:56 6.0 38.5 19.0 -10 70 663 +38 35950
- - - - - - 863 -5 -

28000

04:52:43 18.0 23.0 20.0 -6 200 1704 +96 36000
17:36:22 2400.0 2810.0 2640.0 60 5 403 +0 201000

27900

00:33:03 12.0 25.0 23.5 -1 53 467 +19 36175
- - - - - - 328 +0 -

27800

03:59:55 15.0 46.0 16.5 -6 75 580 +94 35825
- - - - - - 292 -1 -

27700

04:01:20 14.0 25.0 14.0 -6 37 556 +152 35700
- - - - - - 404 -3 -

27600

23:35:44 13.0 15.0 14.5 -5 28 1209 +50 35725
00:03:23 8.1 3210.0 3190.0 220 1 388 +0 228500

27500

01:00:11 10.0 15.5 11.0 -6 73 1543 +170 35550
22:52:20 3280.0 3300.0 3200.0 130 2 166 +0 229000

27400

00:08:39 10.5 14.5 13.5 -2 52 626 +80 35675
- - - - - - 78 +0 -

27300

00:54:12 9.2 15.5 10.5 -4 48 531 -3 35525
- - - - - - 63 +0 -

27200

23:33:25 2.0 21.0 11.5 -3 8 1053 +10 35575
- - - - - - 42 +0 -

27100

00:58:34 9.4 12.5 10.0 -2 14 588 +19 35500
- - - - - - 24 +0 -

27000

04:59:36 10.0 13.0 10.0 -2 298 2140 -92 35500
- - - - - - 33 +0 -

26900

03:02:16 2.5 12.0 10.5 -1 46 599 -1 35525
- - - - - - 23 -1 -

26800

04:46:11 9.2 14.5 9.4 -1 156 1330 -44 35470
16:13:43 3970.0 4000.0 3770.0 10 3 12 +0 257500

26700

04:12:51 4.6 9.9 9.0 -1 61 966 +2 35450
- - - - - - 17 +0 -

26600

02:27:51 0.3 120.0 7.2 -2 15 1173 -2 35360
- - - - - - 19 +0 -

26500

03:43:43 6.0 9.0 8.0 -1 43 892 -54 35400
- - - - - - 24 +0 -

26400

23:32:37 5.0 13.0 7.2 -1 2 1455 -2 35360
- - - - - - 2 +0 -

26300

02:43:19 0.4 186.0 5.1 -2 61 1220 +1 35255
- - - - - - 2 +0 -

26200

23:43:19 3.0 12.0 6.3 -1 6 507 -1 35315
- - - - - - 0 +0 -

26100

- - - - - - 366 -16 -
- - - - - - 1 +0 -

26000

04:47:05 5.2 23.0 5.9 -1 63 1334 +29 35295
- - - - - - 0 +0 -

25900

04:47:05 6.8 184.0 6.8 0 274 472 -4 35340
- - - - - - 1 +0 -

25800

04:48:48 4.4 11.0 6.8 0 4 308 -9 35340
- - - - - - 0 +0 -

25700

22:44:09 0.4 20.0 5.3 0 1 485 -5 35265
- - - - - - 0 +0 -

25600

22:44:09 3.0 14.0 5.0 0 2 367 -3 35250
- - - - - - 1 +0 -

25500

04:44:47 4.0 1200.0 5.2 0 29 405 -1 35260
- - - - - - 0 +0 -

25400

23:25:05 3.6 5.2 5.0 0 65 425 +0 35250
- - - - - - 0 +0 -

25300

00:14:51 0.1 5.1 4.2 -1 2 384 +0 35210
- - - - - - 0 +0 -

25200

00:15:12 4.0 10.0 4.1 0 1 631 -1 35205
- - - - - - 0 +0 -

25100

- - - - - - 96 +0 -
- - - - - - 0 +0 -

25000

00:15:03 3.0 700.0 3.9 0 16 1005 -13 35195
- - - - - - 0 +0 -

24900

21:15:53 2.4 8.0 4.5 0 2 111 +0 35225
- - - - - - 0 +0 -

24800

- - - - - - 81 -15 -
- - - - - - 0 +0 -

24700

00:15:22 0.1 4.2 3.3 -1 2 44 +0 35165
- - - - - - 0 +0 -

24600

23:32:55 2.3 4.1 3.3 0 6 90 -7 35165
- - - - - - 0 +0 -

24500

18:18:01 0.5 104.0 3.8 0 11 610 -2 35190
- - - - - - 1 +0 -

24400

- - - - - - 497 -9 -
- - - - - - 0 +0 -

24300

23:50:15 2.3 3.6 2.8 0 4 501 -6 35140
- - - - - - 0 +0 -

24200

- - - - - - 257 +0 -
- - - - - - 0 +0 -

24100

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

24000

00:24:50 2.0 2.5 2.4 0 12 939 -1 35120
- - - - - - 0 +0 -

23900

- - - - - - 576 +0 -
- - - - - - 1 +0 -

23800

- - - - - - 262 -2 -
- - - - - - 0 +0 -

23700

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

23600

- - - - - - 183 -1 -
- - - - - - 0 +0 -

23500

22:44:13 0.6 144.0 2.1 0 1 437 -3 35105
- - - - - - 0 +0 -

23400

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

23300

22:45:47 0.5 2.1 2.1 0 1 53 -1 35105
- - - - - - 0 +0 -

23200

00:11:30 0.8 3.0 1.9 0 9 451 -2 35095
- - - - - - 1 +0 -

23100

- - - - - - 485 +0 -
- - - - - - 0 +0 -

23000

16:00:15 1.5 2.0 1.6 0 1 637 -8 35080
- - - - - - 2 +0 -

22900

- - - - - - 416 -1 -
- - - - - - 0 +0 -

22800

- - - - - - 99 +0 -
- - - - - - 2 +0 -

22700

- - - - - - 114 +4 -
- - - - - - 0 +0 -

22600

- - - - - - 65 +1 -
- - - - - - 0 +0 -

22500

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

22400

03:24:40 1.2 1.3 1.3 0 112 1448 +3 35065