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: 31978.2(-311.6)

期貨指數: 32053.0(-443.0)

大盤20日均線: 31647.6(+80.9)

大盤5日均線: 32030.2(-111.7)

資料時間: 2026/02/05 10:36:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP28000
買權 Call 2026-02-05
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
10:09:38 0.4 1.0 0.5 0 11 7 +0 35025

37800

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

37700

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

37600

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

37500

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

37400

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

37300

- - - - - - 0 +0 -
01:33:00 0.1 3.1 2.3 0 27 1286 +0 35115

37200

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

37100

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

37000

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

36900

- - - - - - 0 +0 -
- - - - - - 55 +0 -

36800

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

36700

- - - - - - 0 +0 -
01:45:33 0.4 2.0 2.6 0 15 29 +0 35130

36600

- - - - - - 0 +0 -
- - - - - - 32 +0 -

36500

- - - - - - 0 +0 -
- - - - - - 52 +0 -

36400

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

36300

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

36200

- - - - - - 0 +0 -
10:07:12 0.8 2.9 2.8 -1 13 61 +0 35140

36100

- - - - - - 0 +0 -
10:07:12 0.9 3.1 2.9 -1 17 143 +0 35145

36000

- - - - - - 0 +0 -
16:36:49 1.9 4.9 5.3 0 1 92 +0 35265

35900

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

35800

- - - - - - 0 +0 -
18:52:48 2.5 5.5 6.8 0 4 60 +0 35340

35700

- - - - - - 0 +0 -
- - - - - - 179 +0 -

35600

- - - - - - 0 +0 -
10:07:12 2.1 4.8 4.6 -2 17 341 +0 35230

35500

- - - - - - 0 +0 -
10:00:54 2.7 5.6 5.0 -3 5 221 +0 35250

35400

- - - - - - 0 +0 -
10:32:35 3.8 6.8 6.0 -4 37 198 +0 35300

35300

- - - - - - 0 +0 -
10:07:12 4.7 7.4 6.5 -7 371 269 +0 35325

35200

- - - - - - 0 +0 -
10:34:50 7.1 7.8 7.6 -7 63 70 +0 35380

35100

- - - - - - 1 +0 -
10:30:50 8.4 11.0 9.3 -6 604 3702 +0 35465

35000

09:31:25 2890.0 3090.0 2860.0 260 11 0 +0 212000
10:35:01 11.0 12.5 11.5 -11 8 72 +0 35575

34900

- - - - - - 0 +0 -
10:34:06 13.5 15.0 15.0 -12 71 206 +0 35750

34800

- - - - - - 0 +0 -
09:55:18 16.5 19.0 18.5 -16 28 104 +0 35925

34700

- - - - - - 2 +0 -
10:13:03 21.0 23.5 20.5 -19 58 158 +0 36025

34600

- - - - - - 1 +0 -
10:27:30 26.0 28.0 27.0 -21 255 779 +0 36350

34500

- - - - - - 0 +0 -
10:25:51 31.5 36.0 33.0 -23 65 471 +0 36650

34400

22:38:26 2340.0 2400.0 2020.0 -20 8 0 +0 170000
10:29:35 39.0 42.0 42.0 -27 87 190 +0 37100

34300

22:33:31 2240.0 2360.0 1980.0 30 2 1 +0 168000
10:33:58 46.5 49.0 49.0 -32 313 450 +0 37450

34200

23:03:26 2160.0 2210.0 1920.0 60 2 2 +0 165000
10:26:42 56.0 61.0 59.0 -37 56 318 +0 37950

34100

- - - - - - 0 +0 -
10:29:45 67.0 71.0 71.0 -41 490 3183 +0 38550

34000

23:41:53 1980.0 2050.0 1730.0 40 3 19 +0 155500
10:15:44 79.0 83.0 73.0 -51 226 186 +0 38650

33900

10:32:24 1900.0 1950.0 1920.0 310 4 4 +0 165000
10:27:55 92.0 96.0 95.0 -50 370 295 +0 39750

33800

- - - - - - 2 +0 -
10:32:44 107.0 112.0 111.0 -61 155 438 +0 40550

33700

09:41:32 1650.0 1830.0 1680.0 230 1 8 +0 153000
10:36:07 123.0 128.0 127.0 -69 249 332 +0 41350

33600

- - - - - - 6 +0 -
10:29:45 143.0 146.0 150.0 -75 572 3292 +0 42500

33500

10:02:18 1520.0 1700.0 1630.0 320 1 15 +0 150500
10:18:54 164.0 169.0 154.0 -95 140 385 +0 42700

33400

- - - - - - 32 +0 -
10:31:52 187.0 193.0 192.0 -96 151 452 +0 44600

33300

22:15:30 1410.0 1450.0 1160.0 -10 1 12 +0 127000
10:05:32 148.0 208.0 187.0 0 8 0 - 44350

33250

- - - - - - 0 - -
10:30:30 201.0 220.0 222.0 -96 153 390 +0 46100

33200

09:47:00 1350.0 1380.0 1340.0 230 3 57 +0 136000
09:19:49 229.0 234.0 262.0 -81 8 0 +0 48100

33150

- - - - - - 0 +0 -
10:29:33 244.0 249.0 255.0 -106 276 576 +0 47750

33100

08:49:59 1280.0 1310.0 1310.0 270 2 57 +0 134500
10:14:58 199.0 319.0 242.0 -140 10 4 +0 47100

33050

- - - - - - 0 +0 -
10:33:14 270.0 281.0 284.0 -120 783 1648 +0 49200

33000

10:02:56 1210.0 1260.0 1240.0 250 6 118 +0 131000
23:21:33 288.0 301.0 410.0 -13 5 0 +0 55500

32950

- - - - - - 0 +0 -
10:06:57 302.0 315.0 290.0 -155 82 298 +0 49500

32900

09:12:01 1140.0 1170.0 1130.0 200 10 42 +0 125500
09:59:16 325.0 336.0 336.0 -134 23 1 +0 51800

32850

- - - - - - 0 +0 -
10:35:18 338.0 352.0 348.0 -143 143 380 +0 52400

32800

15:48:17 1070.0 1140.0 775.0 -100 4 68 +0 107750
08:56:39 362.0 451.0 400.0 -110 55 7 +0 55000

32750

- - - - - - 0 +0 -
10:22:20 383.0 391.0 371.0 -169 154 271 +0 53550

32700

08:55:00 1010.0 1110.0 1030.0 210 3 130 +0 120500
00:10:18 323.0 515.0 448.0 -122 24 1 +0 57810

32650

- - - - - - 0 +0 -
10:21:53 371.0 477.0 411.0 -184 115 261 +0 58460

32600

10:10:14 960.0 985.0 1010.0 235 12 98 +0 119500
10:28:32 342.0 500.0 466.0 -149 23 27 +0 63710

32550

18:23:43 925.0 960.0 705.0 -45 9 0 +0 104250
10:33:30 463.0 479.0 480.0 -165 234 786 +0 66910

32500

10:08:10 905.0 930.0 1000.0 270 165 155 +0 119000
10:06:13 445.0 550.0 460.0 -205 168 5 +0 68410

32450

09:58:41 880.0 905.0 885.0 180 14 2 +0 113250
10:33:32 476.0 550.0 530.0 -175 133 266 +0 74410

32400

09:35:05 850.0 875.0 840.0 155 45 197 +0 111000
09:56:05 540.0 550.0 570.0 -160 52 3 +0 78910

32350

15:45:48 825.0 885.0 595.0 -65 1 9 +0 98750
10:34:40 565.0 575.0 565.0 -200 426 339 +0 81160

32300

09:39:22 695.0 855.0 780.0 140 71 164 +0 108000
10:09:42 590.0 605.0 575.0 -220 18 0 +0 84160

32250

01:00:23 785.0 805.0 865.0 240 1 22 +0 112250
10:25:22 615.0 630.0 610.0 -210 103 466 +0 88410

32200

10:22:58 760.0 780.0 800.0 195 34 312 +0 109000
10:27:58 645.0 655.0 650.0 -205 8 0 +0 92910

32150

09:18:09 735.0 755.0 720.0 125 27 5 +0 105000
10:29:45 670.0 685.0 700.0 -185 49 259 +0 97910

32100

10:19:38 715.0 730.0 770.0 205 56 194 +0 107500
10:11:39 700.0 710.0 675.0 -245 2 0 +0 99160

32050

5MA(32030.2)
09:23:52 695.0 710.0 730.0 175 5 0 +0 105500
10:30:02 725.0 740.0 750.0 -200 114 2759 +0 105410

32000

10:34:03 675.0 685.0 675.0 140 692 1065 +0 102750
01:02:30 755.0 775.0 780.0 -205 1 0 +0 108000

31950

10:31:21 650.0 670.0 650.0 130 6 1 +0 100090
10:27:09 785.0 800.0 795.0 -225 43 1155 +0 108750

31900

10:20:39 635.0 645.0 670.0 170 141 525 +0 98590
- - - - - - 0 +0 -

31850

10:16:37 615.0 630.0 685.0 196 7 2 +0 96840
10:28:19 845.0 865.0 870.0 -220 52 470 +0 112500

31800

10:29:37 595.0 610.0 585.0 112 87 399 +0 89340
- - - - - - 0 +0 -

31750

10:20:10 575.0 590.0 620.0 161 2 2 +0 88590
10:25:51 910.0 925.0 915.0 -245 56 184 +0 114750

31700

10:15:43 560.0 570.0 615.0 171 219 383 +0 85840
- - - - - - 0 +0 -

31650

20MA(31647.6)
- - - - - - 0 +0 -
09:50:01 970.0 1000.0 990.0 -240 5 157 +0 118500

31600

10:19:25 525.0 535.0 570.0 154 74 244 +0 78590
- - - - - - 0 +0 -

31550

10:12:32 403.0 585.0 535.0 131 5 2 +0 74340
10:25:24 1040.0 1100.0 1040.0 -270 62 584 +0 121000

31500

10:25:46 439.0 505.0 505.0 114 146 369 +0 70340
- - - - - - 0 +0 -

31450

- - - - - - 2 +0 -
23:39:07 1080.0 1140.0 1300.0 -80 4 178 +0 134000

31400

10:06:12 463.0 474.0 505.0 137 82 262 +0 65340
- - - - - - 0 +0 -

31350

00:12:34 447.0 459.0 438.0 82 2 1 +0 59490
22:22:56 1180.0 1250.0 1500.0 40 1 259 +0 144000

31300

10:19:44 433.0 445.0 477.0 133 48 158 +0 58940
08:47:18 1210.0 1250.0 1170.0 -330 1 1 +0 127500

31250

10:05:29 359.0 496.0 457.0 123 8 27 +0 57850
00:23:15 1250.0 1290.0 1300.0 -240 4 184 +0 134000

31200

10:33:17 406.0 418.0 403.0 81 78 290 +0 55150
00:23:15 1330.0 1370.0 1380.0 -240 8 301 +0 138000

31100

10:19:41 318.0 461.0 417.0 114 24 302 +0 55850
10:25:22 1380.0 1430.0 1400.0 -300 33 452 +0 139000

31000

10:33:17 359.0 463.0 355.0 68 836 3174 +0 52750
09:44:57 1440.0 1510.0 1570.0 -210 7 147 +0 147500

30900

09:32:15 251.0 437.0 336.0 68 47 156 +0 51800
02:20:58 1560.0 1600.0 1420.0 -450 1 171 +0 140000

30800

10:27:59 311.0 374.0 322.0 76 71 323 +0 51100
10:01:19 1640.0 1670.0 1630.0 -320 1 79 +0 150500

30700

10:29:21 212.0 407.0 288.0 49 65 226 +0 49400
01:37:11 1640.0 1760.0 1590.0 -450 1 60 +0 148500

30600

10:20:00 277.0 284.0 308.0 87 100 315 +0 50400
23:34:07 1800.0 1840.0 2000.0 -120 2 305 +0 169000

30500

10:17:28 232.0 313.0 291.0 85 211 858 +0 49550
09:42:58 1850.0 1920.0 1970.0 -240 2 27 +0 167500

30400

10:17:11 245.0 357.0 284.0 90 100 362 +0 49200
- - - - - - 28 +0 -

30300

10:21:01 229.0 234.0 248.0 65 90 335 +0 47400
- - - - - - 33 +0 -

30200

10:25:12 214.0 223.0 227.0 60 63 786 +0 46350
22:48:19 2130.0 2200.0 2550.0 80 13 52 +0 196500

30100

10:08:52 199.0 204.0 228.0 68 100 857 +0 46400
09:30:24 2200.0 2270.0 2320.0 -240 2 149 +0 185000

30000

10:34:31 187.0 191.0 188.0 39 882 2262 +0 44400
- - - - - - 20 +0 -

29900

10:33:33 173.0 178.0 174.0 36 113 267 +0 43700
- - - - - - 69 +0 -

29800

10:14:56 160.0 164.0 180.0 56 126 308 +0 44000
- - - - - - 51 +0 -

29700

10:35:26 148.0 152.0 150.0 30 57 235 +0 42500
- - - - - - 63 +0 -

29600

10:29:45 137.0 143.0 134.0 22 137 337 +0 41700
10:03:10 2670.0 2700.0 2650.0 -370 2 82 +0 201500

29500

10:34:12 127.0 130.0 128.0 27 249 1679 +0 41400
- - - - - - 8 +0 -

29400

10:18:54 116.0 121.0 137.0 41 105 211 +0 41850
- - - - - - 8 +0 -

29300

10:22:50 108.0 111.0 121.0 30 45 304 +0 41050
- - - - - - 42 +0 -

29200

10:06:13 99.0 104.0 119.0 36 43 197 +0 40950
- - - - - - 22 +0 -

29100

10:21:48 91.0 95.0 102.0 26 43 169 +0 40100
01:52:25 3110.0 3170.0 2960.0 -530 13 73 +0 217000

29000

10:35:49 85.0 87.0 85.0 14 608 959 +0 39250
- - - - - - 4 +0 -

28900

10:17:14 76.0 80.0 93.0 27 62 253 +0 39650
- - - - - - 511 +0 -

28800

10:35:18 69.0 73.0 72.0 10 220 1806 +0 38600
- - - - - - 6 +0 -

28700

10:33:32 63.0 67.0 64.0 8 32 291 +0 38200
- - - - - - 10 +0 -

28600

10:19:41 57.0 61.0 66.0 14 101 674 +0 38300
- - - - - - 8 +0 -

28500

10:35:56 52.0 57.0 55.0 5 148 1115 +0 37750
- - - - - - 3 +0 -

28400

10:28:42 40.5 100.0 49.0 10 23 160 +0 37450
- - - - - - 43 +0 -

28300

02:46:28 21.0 122.0 71.0 34 31 218 +0 38550
- - - - - - 28 +0 -

28200

10:12:14 28.5 77.0 44.0 9 16 161 +0 37200
- - - - - - 28 +0 -

28100

10:13:25 24.0 92.0 40.0 8 91 219 +0 37000
- - - - - - 28 +0 -

28000

10:29:45 24.5 34.5 24.0 -4 517 3439 +0 36200
- - - - - - 5 +0 -

27900

10:28:11 16.0 24.5 20.0 -5 10 149 +0 36000
- - - - - - 5 +0 -

27800

10:29:45 4.5 17.0 13.5 -6 20 764 +0 35675
- - - - - - 13 +0 -

27700

10:27:54 8.5 16.0 11.0 -6 27 740 +0 35550
- - - - - - 1 +0 -

27600

10:29:45 3.5 11.0 6.6 -9 22 1531 +0 35330
- - - - - - 5 +0 -

27500

10:28:00 4.1 6.7 5.2 -10 789 3087 +0 35260
- - - - - - 3 +0 -

27400

10:12:04 3.0 5.7 5.0 -8 199 1879 +0 35250
- - - - - - 2 +0 -

27300

09:53:38 2.0 28.0 4.5 -7 33 1580 +0 35225
- - - - - - 2 +0 -

27200

10:23:24 1.1 4.1 2.0 -8 22 2620 +0 35100
- - - - - - 0 +0 -

27100

10:23:50 1.2 3.0 1.6 -7 26 1411 +0 35080
- - - - - - 6 +0 -

27000

10:32:17 1.3 2.2 2.3 -5 417 3401 +0 35115
- - - - - - 1 +0 -

26900

09:37:11 0.2 3.2 2.0 -5 1 1982 +0 35100
- - - - - - 5 +0 -

26800

01:55:02 0.1 3.1 13.0 6 28 1508 +0 35650
- - - - - - 0 +0 -

26700

01:27:03 0.1 3.1 10.0 4 1 1571 +0 35500
- - - - - - 5 +0 -

26600

10:12:14 0.1 3.1 1.1 -3 7 1696 +0 35055
- - - - - - 0 +0 -

26500

10:17:28 0.1 3.1 1.0 -3 47 2306 +0 35050
- - - - - - 0 +0 -

26400

00:40:58 0.4 3.3 5.0 1 1 2214 +0 35250
- - - - - - 1 +0 -

26300

09:20:55 0.2 3.2 1.6 -1 15 2191 +0 35080
- - - - - - 0 +0 -

26200

01:37:05 0.1 3.1 5.0 2 2 2231 +0 35250
- - - - - - 0 +0 -

26100

- - - - - - 1055 +0 -
- - - - - - 0 +0 -

26000

10:00:35 0.2 3.2 0.8 -1 122 1660 +0 35040
- - - - - - 0 +0 -

25900

08:47:53 0.1 3.7 2.3 0 4 803 +0 35115
- - - - - - 0 +0 -

25800

08:54:16 0.1 4.4 4.0 2 33 845 +0 35200
- - - - - - 0 +0 -

25700

09:44:57 0.1 7.4 2.0 0 4 581 +0 35100
- - - - - - 0 +0 -

25600

- - - - - - 854 +0 -
- - - - - - 0 +0 -

25500

- - - - - - 1068 +0 -
- - - - - - 0 +0 -

25400

15:06:48 0.1 9.9 1.2 0 1 702 +0 35060
- - - - - - 0 +0 -

25300

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

25200

- - - - - - 698 +0 -
- - - - - - 0 +0 -

25100

23:23:03 0.0 40.5 0.1 0 1 625 +0 35005
- - - - - - 0 +0 -

25000

09:32:07 0.5 3.0 5.1 4 98 1197 +0 35255
- - - - - - 0 +0 -

24900

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

24800

- - - - - - 524 +0 -
- - - - - - 0 +0 -

24700

01:37:13 0.0 40.5 1.2 1 1 211 +0 35060
- - - - - - 0 +0 -

24600

- - - - - - 265 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 405 +0 -
- - - - - - 0 +0 -

24400

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

24300

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

24200

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

24100

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

24000

01:42:41 0.0 2.5 1.5 1 4 425 +0 35075
- - - - - - 0 +0 -

23900

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

23800

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

23700

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

23600

09:26:34 0.1 40.5 0.5 0 1 57 +0 35025
- - - - - - 0 +0 -

23500

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

23400

09:45:08 0.4 11.5 0.4 0 1 27 +0 35020
- - - - - - 0 +0 -

23300

01:43:25 0.0 40.5 1.0 0 1 10 +0 35050
- - - - - - 0 +0 -

23200

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

23100

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

23000

- - - - - - 347 +0 -
- - - - - - 0 +0 -

22900

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

22800

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

22700

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

22600

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

22500

09:03:05 0.0 4.8 5.0 4 17 288 +0 35250
- - - - - - 0 +0 -

22400

09:45:08 0.3 2.7 0.4 0 100 1187 +0 35020