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: 32015.0(-771.0)

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 19:10:09

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 2026-01-30
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 1.0 3.3 2.8 0 1 1 +1 35140

37300

- - - - - - 0 +0 -
18:30:05 2.7 3.5 3.3 0 40 973 +4 35165

37200

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

37100

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

37000

- - - - - - 0 +0 -
16:43:44 2.0 16.0 4.0 0 1 8 +0 35200

36900

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

36800

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

36700

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

36600

- - - - - - 0 +0 -
17:53:03 0.4 27.0 5.4 0 1 36 +0 35270

36500

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

36400

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

36300

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

36200

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

36100

- - - - - - 0 +0 -
16:34:04 6.2 30.5 8.0 -2 37 143 -30 35400

36000

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

35900

- - - - - - 0 +0 -
18:04:09 5.0 9.2 9.1 -2 2 80 -2 35455

35800

- - - - - - 0 +0 -
17:12:51 9.3 12.0 10.5 -3 6 56 +4 35525

35700

- - - - - - 0 +0 -
18:23:29 3.3 19.0 11.0 -3 11 188 -9 35550

35600

- - - - - - 0 +0 -
18:31:06 12.5 16.0 14.5 -3 3 218 -1 35725

35500

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

35400

- - - - - - 0 +0 -
17:55:32 11.5 19.0 18.0 -6 9 109 -2 35900

35300

- - - - - - 0 +0 -
18:50:45 13.0 21.5 20.5 -6 1 170 -4 36025

35200

- - - - - - 0 +0 -
19:09:16 16.0 24.5 23.0 -8 14 64 +23 36150

35100

- - - - - - 1 +0 -
18:39:17 24.5 28.5 26.0 -9 80 3505 +48 36300

35000

- - - - - - 0 +0 -
17:32:07 30.0 32.0 28.5 -14 3 60 -111 36425

34900

- - - - - - 0 +0 -
17:55:14 34.5 37.0 32.0 -15 5 201 -407 36600

34800

- - - - - - 0 +0 -
17:58:30 40.0 42.5 38.0 -14 16 86 +10 36900

34700

- - - - - - 2 -7 -
18:02:27 46.0 49.0 43.0 -19 78 90 +3 37150

34600

- - - - - - 1 +0 -
19:08:06 52.0 56.0 53.0 -15 33 664 +2 37650

34500

- - - - - - 0 -4 -
18:55:33 60.0 67.0 60.0 -25 115 164 +40 38000

34400

- - - - - - 0 -2 -
19:07:30 70.0 72.0 71.0 -21 54 326 +42 38550

34300

- - - - - - 1 -2 -
18:51:55 78.0 84.0 78.0 -27 33 292 +20 38900

34200

- - - - - - 5 +0 -
18:38:00 90.0 95.0 90.0 -29 43 164 +30 39500

34100

- - - - - - 0 +0 -
19:09:18 104.0 108.0 104.0 -30 249 2937 +227 40200

34000

16:00:20 2070.0 2110.0 2200.0 320 1 20 -1 179000
18:59:59 117.0 122.0 114.0 -39 11 180 -38 40700

33900

- - - - - - 2 -1 -
17:54:30 134.0 138.0 121.0 -48 61 255 +6 41050

33800

- - - - - - 2 +0 -
18:42:38 151.0 156.0 153.0 -39 17 371 +9 42650

33700

- - - - - - 8 -1 -
18:47:56 170.0 174.0 164.0 -49 36 250 -24 43200

33600

- - - - - - 5 +0 -
19:04:04 190.0 197.0 190.0 -50 169 3165 +293 44500

33500

16:05:39 1660.0 1700.0 1730.0 240 5 16 +10 155500
17:58:22 215.0 220.0 195.0 -73 49 366 +48 44750

33400

15:40:37 1590.0 1620.0 1630.0 210 1 48 +21 150500
19:08:27 239.0 252.0 240.0 -58 65 311 +19 47000

33300

15:38:08 1510.0 1550.0 1550.0 200 1 10 -4 146500
18:12:03 266.0 278.0 251.0 -78 44 311 +41 47550

33200

15:59:29 1440.0 1470.0 1580.0 300 10 50 +0 148000
17:47:13 295.0 308.0 275.0 -93 18 289 +5 48750

33100

15:40:34 1370.0 1410.0 1420.0 210 1 58 +13 140000
18:54:38 327.0 333.0 322.0 -78 408 1202 +169 51100

33000

18:56:10 1300.0 1340.0 1360.0 210 8 128 +6 137000
18:52:14 361.0 376.0 355.0 -85 26 277 -58 52750

32900

16:44:04 1240.0 1270.0 1290.0 200 10 38 -1 133500
18:38:39 397.0 413.0 398.0 -87 114 326 +15 54900

32800

18:21:00 1180.0 1210.0 1240.0 210 10 49 -11 131000
18:19:30 436.0 452.0 420.0 -110 12 220 -16 58190

32700

17:08:06 1120.0 1140.0 1130.0 150 4 113 -1 125500
18:39:55 478.0 494.0 480.0 -95 31 221 +31 66190

32600

- - - - - - 68 +2 -
19:08:34 525.0 540.0 525.0 -100 81 723 +22 73440

32500

16:33:17 1000.0 1030.0 1050.0 175 5 134 -57 121500
17:29:01 570.0 585.0 545.0 -130 28 175 +10 79440

32400

5MA(32357.3)
15:55:19 940.0 980.0 1040.0 215 1 103 +15 121000
17:51:30 620.0 635.0 560.0 -170 20 396 +45 85190

32300

16:55:32 900.0 925.0 880.0 100 86 163 +27 113000
18:37:07 670.0 685.0 670.0 -110 21 434 +8 95690

32200

18:24:09 845.0 875.0 905.0 170 12 287 -6 114250
19:06:46 725.0 740.0 725.0 -120 23 176 -7 103440

32100

18:47:46 800.0 830.0 825.0 125 26 138 -26 110250
19:09:10 770.0 795.0 780.0 -125 63 3611 -450 108000

32000

19:08:27 765.0 780.0 780.0 120 57 838 -89 104810
18:36:13 830.0 855.0 835.0 -135 18 1090 -3 110750

31900

17:57:02 725.0 740.0 795.0 185 25 454 +15 100560
18:55:33 890.0 920.0 880.0 -150 8 427 +7 113000

31800

18:47:59 685.0 700.0 705.0 125 45 446 -16 91060
18:43:59 950.0 980.0 950.0 -150 3 176 -36 116500

31700

18:38:27 650.0 665.0 665.0 115 5 468 +320 84060
18:50:33 1020.0 1040.0 1030.0 -140 8 186 -8 120500

31600

17:56:24 610.0 625.0 670.0 150 15 203 -93 79310
17:17:10 1080.0 1110.0 1050.0 -190 23 809 +25 121500

31500

18:34:18 575.0 590.0 600.0 113 43 298 -90 70810
16:14:30 1140.0 1180.0 1150.0 -160 2 171 -4 126500

31400

20MA(31317.1)
17:09:45 540.0 555.0 560.0 106 27 266 -26 63810
17:47:39 1210.0 1250.0 1170.0 -210 1 254 -1 127500

31300

19:10:03 510.0 525.0 515.0 81 12 107 -1 60750
- - - - - - 186 -6 -

31200

18:15:18 479.0 496.0 520.0 110 23 458 -8 61000
- - - - - - 293 -2 -

31100

17:46:00 452.0 468.0 500.0 118 5 259 +2 60000
18:01:16 1430.0 1470.0 1400.0 -210 23 447 +35 139000

31000

19:05:23 433.0 449.0 439.0 79 221 2705 -121 56950
18:30:37 1510.0 1540.0 1480.0 -210 8 149 -4 143000

30900

18:41:54 400.0 416.0 427.0 92 14 221 -5 56350
- - - - - - 172 -3 -

30800

18:26:04 377.0 393.0 413.0 95 33 244 -32 55650
18:00:22 1660.0 1690.0 1610.0 -240 4 81 +0 149500

30700

17:52:43 355.0 370.0 407.0 107 19 191 -5 55350
- - - - - - 60 +0 -

30600

16:56:33 334.0 349.0 343.0 57 20 287 -23 52150
- - - - - - 306 -1 -

30500

18:48:27 317.0 328.0 330.0 69 94 983 -408 51500
- - - - - - 27 +0 -

30400

17:57:30 296.0 309.0 330.0 81 12 324 -36 51500
- - - - - - 26 +0 -

30300

18:16:47 279.0 292.0 304.0 68 34 396 -6 50200
- - - - - - 32 -1 -

30200

17:59:49 263.0 275.0 297.0 79 20 873 -26 49850
- - - - - - 52 +0 -

30100

18:14:36 246.0 258.0 266.0 60 18 826 +45 48300
- - - - - - 149 -1 -

30000

19:09:05 236.0 237.0 237.0 49 187 3771 +86 46850
- - - - - - 20 +1 -

29900

17:57:50 215.0 225.0 244.0 66 32 258 +63 47200
- - - - - - 69 +0 -

29800

19:08:27 202.0 211.0 208.0 42 56 322 -7 45400
- - - - - - 51 +0 -

29700

18:02:48 188.0 197.0 203.0 50 23 220 -5 45150
- - - - - - 63 +1 -

29600

18:06:25 175.0 185.0 197.0 58 22 280 -8 44850
- - - - - - 82 +0 -

29500

19:05:29 165.0 173.0 168.0 33 169 1497 -43 43400
16:53:22 2750.0 2780.0 2740.0 -230 1 9 +0 206000

29400

18:55:17 155.0 161.0 160.0 39 32 185 +24 43000
- - - - - - 8 +0 -

29300

17:56:07 143.0 150.0 166.0 47 25 289 +6 43300
- - - - - - 42 +0 -

29200

18:28:58 134.0 141.0 154.0 47 32 199 -8 42700
- - - - - - 22 +0 -

29100

18:34:17 125.0 131.0 135.0 31 18 181 -109 41750
16:53:22 3080.0 3140.0 3120.0 -220 1 76 +0 225000

29000

18:51:48 117.0 122.0 125.0 33 194 917 -69 41250
- - - - - - 4 +0 -

28900

18:37:33 108.0 114.0 112.0 25 6 243 -39 40600
- - - - - - 511 +0 -

28800

19:09:10 101.0 107.0 105.0 24 31 2367 -22 40250
- - - - - - 6 +0 -

28700

18:45:40 94.0 98.0 101.0 26 21 272 -11 40050
- - - - - - 10 +0 -

28600

18:37:33 87.0 91.0 94.0 28 16 660 +55 39700
- - - - - - 8 +0 -

28500

19:03:36 83.0 84.0 86.0 21 42 1140 -126 39300
- - - - - - 3 +0 -

28400

18:32:44 74.0 82.0 83.0 26 12 149 -1 39150
- - - - - - 43 +0 -

28300

17:54:32 69.0 73.0 86.0 31 6 230 +0 39300
- - - - - - 28 +0 -

28200

18:38:22 63.0 68.0 65.0 16 16 166 -34 38250
15:40:38 3950.0 3980.0 3940.0 -260 1 30 +0 266000

28100

18:33:20 58.0 63.0 66.0 20 16 220 -3 38300
- - - - - - 28 +0 -

28000

19:03:36 53.0 59.0 56.0 15 111 2849 -11 37800
- - - - - - 5 +0 -

27900

18:34:18 48.0 53.0 54.0 14 37 234 +1 37700
- - - - - - 5 +0 -

27800

18:40:01 44.5 48.0 49.5 13 24 679 +11 37475
- - - - - - 13 +0 -

27700

18:37:08 37.5 46.5 43.0 12 16 610 +4 37150
- - - - - - 1 +0 -

27600

19:08:28 33.5 49.0 39.5 12 2 809 +48 36975
- - - - - - 5 -1 -

27500

18:34:43 35.5 36.5 36.0 9 57 2464 +351 36800
- - - - - - 3 +0 -

27400

18:37:19 31.0 34.0 32.5 8 7 1881 -20 36625
- - - - - - 2 +0 -

27300

19:03:14 27.0 31.0 34.0 14 48 1555 +3 36700
- - - - - - 2 +0 -

27200

17:51:17 25.0 28.0 31.0 12 16 2600 +12 36550
- - - - - - 0 +0 -

27100

19:08:28 23.0 25.5 24.5 7 7 1411 +50 36225
- - - - - - 6 +0 -

27000

19:10:03 21.5 22.5 22.0 6 88 2887 +512 36100
- - - - - - 1 +0 -

26900

18:56:39 18.0 21.0 21.5 8 25 1986 +178 36075
- - - - - - 5 +0 -

26800

17:14:27 7.6 19.5 18.0 6 4 1429 +81 35900
- - - - - - 0 +0 -

26700

15:47:45 0.6 18.5 17.0 6 6 1365 +2 35850
- - - - - - 5 +0 -

26600

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

26500

19:03:40 10.5 14.0 12.0 3 49 1892 +0 35600
- - - - - - 0 +0 -

26400

15:41:47 1.3 15.0 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

18:45:47 7.0 10.0 7.0 1 20 1581 +8 35350
- - - - - - 0 +0 -

25900

17:51:18 0.3 15.0 8.0 3 1 807 +1 35400
- - - - - - 0 +0 -

25800

18:06:16 4.1 7.5 7.0 2 2 851 +0 35350
- - - - - - 0 +0 -

25700

18:05:56 3.1 8.0 6.0 2 2 582 +0 35300
- - - - - - 0 +0 -

25600

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

25500

18:07:02 2.1 9.8 19.5 16 3 992 -2 35975
- - - - - - 0 +0 -

25400

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

25300

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

25200

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

25100

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

25000

18:05:20 1.3 4.9 3.9 1 20 1119 +7 35195
- - - - - - 0 +0 -

24900

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

24800

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

24700

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

24600

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

24500

18:59:06 2.6 2.8 2.7 0 12 370 +0 35135
- - - - - - 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

18:25:45 1.0 3.0 3.0 2 1 1096 +8 35150