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: 32171.0(-615.0)

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 23:59:07

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
22:30:53 1.7 2.1 1.8 0 4 6 +1 35090

37800

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

37700

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

37600

- - - - - - 0 +0 -
16:06:08 2.2 2.7 2.3 0 3 5 +0 35115

37500

- - - - - - 0 +0 -
15:56:59 2.3 2.9 2.7 0 1 0 +0 35135

37400

- - - - - - 0 +0 -
15:58:24 0.5 3.1 2.8 0 1 1 +1 35140

37300

- - - - - - 0 +0 -
23:21:23 2.8 3.4 3.3 0 240 973 +4 35165

37200

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

37100

- - - - - - 0 +0 -
22:49:29 3.2 3.8 3.9 0 1 33 +1 35195

37000

- - - - - - 0 +0 -
16:43:44 3.5 4.0 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 4.6 5.2 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 -
22:46:36 0.7 15.5 6.6 -2 12 49 -2 35330

36100

- - - - - - 0 +0 -
23:26:51 6.2 15.5 7.0 -3 50 143 -30 35350

36000

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

35900

- - - - - - 0 +0 -
19:37:48 5.0 16.0 9.2 -2 42 80 -2 35460

35800

- - - - - - 0 +0 -
23:24:15 8.0 17.0 10.5 -3 11 56 +4 35525

35700

- - - - - - 0 +0 -
22:43:43 10.0 18.0 13.0 -1 15 188 -9 35650

35600

- - - - - - 0 +0 -
23:26:51 12.5 19.5 14.0 -4 13 218 -1 35700

35500

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

35400

- - - - - - 0 +0 -
22:42:43 11.0 19.5 19.0 -5 12 109 -2 35950

35300

- - - - - - 0 +0 -
22:59:10 11.5 22.5 20.0 -6 4 170 -4 36000

35200

- - - - - - 0 +0 -
21:08:50 14.5 25.5 25.0 -6 16 64 +23 36250

35100

- - - - - - 1 +0 -
23:58:19 25.5 28.0 27.0 -8 106 3505 +48 36350

35000

- - - - - - 0 +0 -
17:32:07 29.0 38.0 28.5 -14 3 60 -111 36425

34900

- - - - - - 0 +0 -
23:21:29 34.0 37.0 38.0 -9 17 201 -407 36900

34800

- - - - - - 0 +0 -
23:31:25 39.0 41.5 40.5 -11 37 86 +10 37025

34700

- - - - - - 2 -7 -
23:29:25 45.0 48.0 46.0 -16 89 90 +3 37300

34600

- - - - - - 1 +0 -
23:43:27 52.0 55.0 57.0 -11 150 664 +2 37850

34500

- - - - - - 0 -4 -
23:49:45 60.0 63.0 66.0 -19 140 164 +40 38300

34400

- - - - - - 0 -2 -
22:55:29 69.0 74.0 78.0 -14 87 326 +42 38900

34300

- - - - - - 1 -2 -
23:27:10 78.0 83.0 83.0 -22 80 292 +20 39150

34200

- - - - - - 5 +0 -
23:57:40 90.0 95.0 93.0 -26 63 164 +30 39650

34100

- - - - - - 0 +0 -
23:55:49 103.0 109.0 108.0 -26 337 2937 +227 40400

34000

16:00:20 1910.0 1950.0 2200.0 320 1 20 -1 179000
23:26:49 118.0 124.0 124.0 -29 29 180 -38 41200

33900

- - - - - - 2 -1 -
23:53:34 134.0 140.0 141.0 -28 114 255 +6 42050

33800

- - - - - - 2 +0 -
21:47:21 154.0 159.0 162.0 -30 27 371 +9 43100

33700

- - - - - - 8 -1 -
23:50:26 173.0 180.0 188.0 -25 85 250 -24 44400

33600

- - - - - - 5 +0 -
23:45:09 197.0 207.0 217.0 -23 284 3165 +293 45850

33500

16:05:39 1510.0 1550.0 1730.0 240 5 16 +10 155500
23:30:24 220.0 234.0 228.0 -40 87 366 +48 46400

33400

22:39:31 1440.0 1470.0 1430.0 10 2 48 +21 140500
23:40:58 247.0 261.0 267.0 -31 191 311 +19 48350

33300

15:38:08 1360.0 1400.0 1550.0 200 1 10 -4 146500
23:50:49 277.0 288.0 296.0 -33 55 311 +41 49800

33200

15:59:29 1290.0 1330.0 1580.0 300 10 50 +0 148000
23:47:01 309.0 320.0 340.0 -28 143 289 +5 52000

33100

15:40:34 1230.0 1260.0 1420.0 210 1 58 +13 140000
23:47:01 342.0 355.0 378.0 -22 499 1202 +169 53900

33000

20:28:06 1160.0 1190.0 1210.0 60 10 128 +6 129500
22:50:00 380.0 395.0 420.0 -20 35 277 -58 56000

32900

16:44:04 1090.0 1140.0 1290.0 200 10 38 -1 133500
23:58:32 423.0 434.0 435.0 -50 206 326 +15 56750

32800

23:12:36 1040.0 1070.0 1000.0 -30 18 49 -11 119000
23:42:30 464.0 476.0 500.0 -30 22 220 -16 62190

32700

23:00:28 980.0 1010.0 995.0 15 16 113 -1 118750
23:47:01 510.0 520.0 550.0 -25 49 221 +31 69690

32600

23:24:19 930.0 950.0 915.0 -5 1 68 +2 114750
23:50:08 555.0 570.0 590.0 -35 174 723 +22 76690

32500

22:30:29 880.0 895.0 915.0 40 15 134 -57 114750
23:24:19 605.0 620.0 645.0 -30 45 175 +10 84440

32400

5MA(32357.3)
21:49:00 830.0 845.0 875.0 50 12 103 +15 112750
22:49:34 660.0 675.0 690.0 -40 43 396 +45 91690

32300

23:46:59 785.0 800.0 750.0 -30 101 163 +27 106500
23:56:01 715.0 725.0 725.0 -55 40 434 +8 98440

32200

22:30:36 740.0 755.0 760.0 25 18 287 -6 107000
22:39:32 770.0 785.0 815.0 -30 35 176 -7 107940

32100

23:41:45 695.0 710.0 675.0 -25 52 138 -26 102750
23:23:41 830.0 840.0 875.0 -30 90 3611 -450 112750

32000

23:48:03 655.0 670.0 630.0 -30 116 838 -89 97310
23:54:02 890.0 905.0 900.0 -70 52 1090 -3 114000

31900

23:35:22 615.0 630.0 630.0 20 36 454 +15 92310
23:29:00 955.0 970.0 965.0 -65 16 427 +7 117250

31800

23:44:18 580.0 595.0 560.0 -20 97 446 -16 83810
23:37:04 1010.0 1040.0 1030.0 -70 9 176 -36 120500

31700

23:33:26 545.0 560.0 565.0 15 40 468 +320 79060
22:36:57 1080.0 1110.0 1110.0 -60 11 186 -8 124500

31600

22:45:54 515.0 525.0 500.0 -20 35 203 -93 70810
23:29:06 1150.0 1170.0 1170.0 -70 47 809 +25 127500

31500

23:31:06 484.0 498.0 493.0 6 56 298 -90 65460
16:14:30 1210.0 1260.0 1150.0 -160 2 171 -4 126500

31400

20MA(31317.1)
23:42:15 453.0 469.0 440.0 -14 57 266 -26 57810
17:47:39 1280.0 1330.0 1170.0 -210 1 254 -1 127500

31300

23:50:29 426.0 441.0 415.0 -19 21 107 -1 55750
- - - - - - 186 -6 -

31200

23:53:40 400.0 415.0 400.0 -10 46 458 -8 55000
- - - - - - 293 -2 -

31100

21:11:55 374.0 391.0 400.0 18 6 259 +2 55000
23:30:50 1520.0 1550.0 1530.0 -80 25 447 +35 145500

31000

23:48:11 358.0 364.0 340.0 -20 365 2705 -121 52000
18:30:37 1600.0 1660.0 1480.0 -210 8 149 -4 143000

30900

21:14:12 330.0 349.0 350.0 15 16 221 -5 52500
- - - - - - 172 -3 -

30800

21:36:28 311.0 325.0 332.0 14 52 244 -32 51600
21:30:01 1750.0 1790.0 1740.0 -110 5 81 +0 156000

30700

23:12:52 291.0 305.0 285.0 -15 30 191 -5 49250
- - - - - - 60 +0 -

30600

20:20:26 273.0 288.0 297.0 11 23 287 -23 49850
- - - - - - 306 -1 -

30500

23:51:41 260.0 270.0 247.0 -14 131 983 -408 47350
- - - - - - 27 +0 -

30400

23:25:05 242.0 252.0 237.0 -12 25 324 -36 46850
- - - - - - 26 +0 -

30300

23:30:26 226.0 237.0 234.0 -2 56 396 -6 46700
- - - - - - 32 -1 -

30200

23:40:36 212.0 218.0 208.0 -10 39 873 -26 45400
- - - - - - 52 +0 -

30100

23:44:22 195.0 204.0 189.0 -17 35 826 +45 44450
- - - - - - 149 -1 -

30000

23:43:15 184.0 194.0 181.0 -7 310 3771 +86 44050
- - - - - - 20 +1 -

29900

23:38:07 171.0 178.0 172.0 -6 54 258 +63 43600
- - - - - - 69 +0 -

29800

23:18:13 160.0 166.0 155.0 -11 75 322 -7 42750
- - - - - - 51 +0 -

29700

23:44:42 148.0 154.0 143.0 -10 34 220 -5 42150
- - - - - - 63 +1 -

29600

23:56:21 137.0 145.0 139.0 0 45 280 -8 41950
- - - - - - 82 +0 -

29500

23:56:36 129.0 134.0 130.0 -5 227 1497 -43 41500
16:53:22 2870.0 2910.0 2740.0 -230 1 9 +0 206000

29400

23:23:56 120.0 125.0 116.0 -5 65 185 +24 40800
- - - - - - 8 +0 -

29300

23:25:48 110.0 118.0 105.0 -14 33 289 +6 40250
- - - - - - 42 +0 -

29200

23:09:07 103.0 110.0 103.0 -4 59 199 -8 40150
- - - - - - 22 +0 -

29100

20:13:08 96.0 100.0 101.0 -3 21 181 -109 40050
16:53:22 3110.0 3270.0 3120.0 -220 1 76 +0 225000

29000

23:50:41 88.0 93.0 87.0 -5 324 917 -69 39350
- - - - - - 4 +0 -

28900

22:58:44 81.0 86.0 83.0 -4 9 243 -39 39150
- - - - - - 511 +0 -

28800

23:28:42 75.0 84.0 78.0 -3 75 2367 -22 38900
- - - - - - 6 +0 -

28700

23:35:37 68.0 73.0 71.0 -4 68 272 -11 38550
- - - - - - 10 +0 -

28600

23:35:57 63.0 68.0 65.0 -1 28 660 +55 38250
- - - - - - 8 +0 -

28500

23:51:04 59.0 67.0 60.0 -5 81 1140 -126 38000
- - - - - - 3 +0 -

28400

21:07:46 54.0 58.0 62.0 5 15 149 -1 38100
- - - - - - 43 +0 -

28300

23:32:06 49.0 54.0 53.0 -2 22 230 +0 37650
- - - - - - 28 +0 -

28200

23:35:24 45.0 49.5 49.0 0 25 166 -34 37450
20:54:44 4100.0 4130.0 4000.0 -200 2 30 +0 269000

28100

22:05:38 41.5 45.0 47.5 2 27 220 -3 37375
- - - - - - 28 +0 -

28000

23:54:29 38.0 46.0 38.5 -2 135 2849 -11 36925
- - - - - - 5 +0 -

27900

23:45:52 34.5 38.0 36.0 -4 42 234 +1 36800
- - - - - - 5 +0 -

27800

23:38:57 31.0 34.5 34.0 -2 54 679 +11 36700
- - - - - - 13 +0 -

27700

20:14:31 24.0 31.5 28.0 -3 17 610 +4 36400
- - - - - - 1 +0 -

27600

23:08:02 26.0 28.5 26.5 0 22 809 +48 36325
- - - - - - 5 -1 -

27500

23:49:36 22.0 26.0 22.0 -4 68 2464 +351 36100
- - - - - - 3 +0 -

27400

22:15:29 18.5 24.0 25.5 1 11 1881 -20 36275
- - - - - - 2 +0 -

27300

20:07:03 14.5 24.0 22.5 2 59 1555 +3 36125
- - - - - - 2 +0 -

27200

22:59:47 14.5 19.5 13.0 -6 29 2600 +12 35650
- - - - - - 0 +0 -

27100

21:00:48 10.5 19.0 20.5 3 8 1411 +50 36025
- - - - - - 6 +0 -

27000

23:42:12 12.0 15.0 13.0 -2 123 2887 +512 35650
- - - - - - 1 +0 -

26900

19:11:37 6.8 14.0 18.0 4 27 1986 +178 35900
- - - - - - 5 +0 -

26800

17:14:27 7.5 18.0 18.0 6 4 1429 +81 35900
- - - - - - 0 +0 -

26700

15:47:45 2.6 17.0 17.0 6 6 1365 +2 35850
- - - - - - 5 +0 -

26600

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

26500

22:40:01 2.9 10.5 8.0 0 57 1892 +0 35400
- - - - - - 0 +0 -

26400

15:41:47 2.2 15.0 12.0 4 2 2196 +1 35600
- - - - - - 1 +0 -

26300

21:47:26 1.3 326.0 7.2 0 1 2169 +1 35360
- - - - - - 0 +0 -

26200

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

26100

23:21:29 2.1 10.0 6.0 0 1 1057 +0 35300
- - - - - - 0 +0 -

26000

23:40:14 4.3 6.9 5.3 0 32 1581 +8 35265
- - - - - - 0 +0 -

25900

17:51:18 0.7 15.0 8.0 3 1 807 +1 35400
- - - - - - 0 +0 -

25800

22:59:59 1.6 7.3 1.8 -2 4 851 +0 35090
- - - - - - 0 +0 -

25700

23:00:21 0.4 4.0 1.5 -2 4 582 +0 35075
- - - - - - 0 +0 -

25600

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

25500

23:17:28 1.1 9.9 1.0 -2 6 992 -2 35050
- - - - - - 0 +0 -

25400

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

25300

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

25200

23:17:23 0.6 28.0 2.5 0 10 699 +0 35125
- - - - - - 0 +0 -

25100

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

25000

20:21:50 1.3 4.9 3.0 0 21 1119 +7 35150
- - - - - - 0 +0 -

24900

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

24800

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

24700

20:13:46 0.6 100.0 2.4 0 1 212 +0 35120
- - - - - - 0 +0 -

24600

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

24500

21:48:15 2.1 2.4 2.2 0 20 370 +0 35110
- - - - - - 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 0.7 18.0 0.7 0 4 288 +0 35035
- - - - - - 0 +0 -

22400

22:29:06 1.7 3.1 1.8 1 9 1096 +8 35090