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: 31760.0(+120.7)

期貨指數: 31231.0(-432.0)

大盤20日均線: 30121.6(+383.7)

大盤5日均線: 31475.7(+374.2)

資料時間: 2026/01/21 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
SC32000 SP31000
買權 Call 2026-01-21
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
- - - - - - 0 - -

36400

- - - - - - 0 - -
- - - - - - 0 - -

36300

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

36200

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

36100

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

36000

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

35900

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

35800

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

35700

- - - - - - 0 +0 -
19:47:25 0.1 0.3 0.2 0 2 1 +0 35010

35600

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

35500

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

35400

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

35300

- - - - - - 0 +0 -
- - - - - - 50 +0 -

35200

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

35100

- - - - - - 0 +0 -
- - - - - - 24 +0 -

35000

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

34900

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

34800

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

34700

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

34600

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

34500

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

34400

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

34300

- - - - - - 0 +0 -
- - - - - - 1 -6 -

34200

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

34100

- - - - - - 0 +0 -
- - - - - - 50 +0 -

34000

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

33900

- - - - - - 0 +0 -
22:28:39 0.1 9.0 0.2 0 2 18 +0 35010

33800

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

33700

- - - - - - 0 +0 -
- - - - - - 23 +5 -

33600

- - - - - - 0 +0 -
- - - - - - 631 +0 -

33500

- - - - - - 0 +0 -
- - - - - - 88 +0 -

33400

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

33300

- - - - - - 0 +0 -
- - - - - - 162 -25 -

33200

- - - - - - 0 +0 -
19:35:06 0.1 0.2 0.2 0 1 481 +5 35010

33100

- - - - - - 0 +0 -
04:38:48 0.1 0.7 0.2 0 4 3746 -12 35010

33000

- - - - - - 0 +0 -
17:30:04 0.2 0.4 0.2 0 22 1349 +15 35010

32900

- - - - - - 0 +0 -
03:50:32 0.2 0.4 0.4 0 5 1236 -269 35020

32800

- - - - - - 0 +0 -
03:43:41 0.1 0.6 0.6 0 21 647 +94 35030

32700

- - - - - - 1 +1 -
03:35:01 0.1 0.7 0.4 0 46 1327 +269 35020

32600

15:05:12 1060.0 4100.0 1110.0 180 18 18 +17 124500
19:27:10 0.2 0.7 0.1 0 1 114 - 35005

32550

- - - - - - 0 - -
01:46:54 0.1 0.5 0.5 0 130 4862 +833 35025

32500

21:46:56 895.0 3990.0 1120.0 290 3 8 -13 125000
03:40:29 0.2 0.7 0.8 0 28 1180 - 35040

32450

- - - - - - 0 - -
04:54:33 0.1 0.7 0.2 0 797 5629 +816 37010

32400

15:09:06 42.0 3910.0 875.0 140 2 14 -6 112750
04:27:34 0.3 0.7 0.7 0 295 584 +158 39535

32350

18:21:14 32.0 3860.0 840.0 155 4 1 +1 111000
04:57:13 0.3 0.4 0.4 -1 1386 4127 +149 42020

32300

18:18:35 2.1 1150.0 920.0 285 10 19 -11 115000
04:57:46 0.2 0.6 0.2 -2 2335 1019 +66 44510

32250

- - - - - - 2 +2 -
04:57:38 0.3 0.6 0.3 -3 1892 4242 -81 47015

32200

16:03:41 81.0 1040.0 680.0 145 1 34 -2 103000
04:57:46 0.3 0.7 0.7 -5 1673 1768 +1067 49535

32150

23:26:58 112.0 990.0 720.0 229 8 12 +10 105000
04:57:09 0.6 0.8 0.7 -8 3350 4550 +1158 52035

32100

01:45:04 68.0 925.0 725.0 281 16 80 +58 105250
04:54:07 0.7 1.5 1.5 -12 2556 2661 +1828 54575

32050

15:17:46 63.0 885.0 560.0 161 3 11 +2 97000
04:59:27 1.1 1.5 1.2 -19 9328 7367 +1206 57060

32000

03:49:35 362.0 790.0 790.0 434 257 335 +186 108500
04:58:35 1.1 1.2 1.2 -28 4741 2048 +1384 59560

31950

02:56:03 660.0 1350.0 705.0 391 44 110 -21 104250
04:58:50 2.1 2.4 2.1 -37 9623 4317 +408 62105

31900

04:48:32 266.0 780.0 645.0 373 533 254 +83 101250
04:58:50 2.6 3.2 2.6 -52 8695 1995 +647 64630

31850

03:51:25 550.0 680.0 640.0 405 191 140 +78 101000
04:58:58 3.4 4.4 3.4 -68 17299 3290 -344 67170

31800

04:49:11 565.0 575.0 575.0 373 1872 610 +263 97750
04:59:52 3.9 4.0 4.0 -89 13892 1287 +39 69200

31750

04:53:32 515.0 530.0 515.0 341 1275 506 +116 94250
04:59:12 7.6 7.8 7.8 -108 21189 2760 +635 69390

31700

04:54:22 474.0 500.0 475.0 328 3229 1390 +609 89750
04:59:56 9.9 10.0 10.0 -132 14085 1055 +318 69500

31650

04:50:00 389.0 467.0 425.0 301 2241 835 +462 84750
04:59:43 13.0 15.0 14.0 -159 19471 2327 +519 69700

31600

04:59:10 375.0 388.0 383.0 279 6810 1719 +793 80150
04:59:48 20.0 22.5 22.0 -180 13254 992 -104 70100

31550

04:55:01 297.0 339.0 339.0 252 4344 1058 +483 75450
04:59:51 26.5 27.5 28.0 -212 21716 2246 +95 70400

31500

5MA(31475.7)
04:59:46 290.0 300.0 299.0 229 12743 3643 +1258 70950
04:59:47 35.0 40.0 36.0 -245 9256 625 -38 70800

31450

04:56:43 230.0 259.0 246.0 187 9056 2582 +1573 65800
04:59:56 45.0 47.0 47.0 -271 13845 1241 +63 71350

31400

04:54:14 209.0 216.0 211.0 163 18470 3370 +964 61550
04:59:45 59.0 63.0 63.0 -295 4203 467 -86 72150

31350

04:59:28 172.0 184.0 172.0 132 10773 1861 +954 57100
04:59:24 80.0 83.0 83.0 -317 5883 849 +46 73150

31300

04:59:48 148.0 149.0 149.0 116 21517 3360 +1319 53450
04:59:01 103.0 108.0 109.0 -336 1870 256 -4 74450

31250

04:59:16 115.0 121.0 113.0 86 9817 2511 +1217 49150
04:59:09 130.0 137.0 128.0 -363 2126 1460 -71 75400

31200

04:59:58 97.0 99.0 98.0 75 19877 4768 +1093 45900
04:54:31 143.0 275.0 163.0 -372 473 162 -22 77150

31150

04:59:18 78.0 81.0 79.0 60 8094 2662 +784 42450
04:59:06 195.0 203.0 203.0 -382 894 1003 +78 79150

31100

04:59:55 62.0 66.0 65.0 49 11198 4324 +1012 39250
04:35:13 206.0 250.0 231.0 -399 126 149 -2 80550

31050

04:59:21 51.0 52.0 51.0 37 5814 2111 +315 37550
04:59:13 268.0 279.0 269.0 -411 694 1617 -138 82450

31000

04:59:53 40.0 40.5 40.5 29 15017 6963 +177 37025
04:56:48 69.0 499.0 328.0 -397 31 368 -2 85400

30950

04:59:35 34.0 41.0 37.0 27 3630 2535 +254 36850
04:35:13 317.0 385.0 357.0 -418 284 472 -13 86850

30900

04:59:53 28.5 30.5 29.0 20 5315 3196 -48 36450
04:37:19 5.1 449.0 412.0 -413 47 165 -17 89600

30850

04:59:02 21.5 28.5 26.0 19 2360 2122 -186 36300
04:44:49 416.0 489.0 455.0 -420 90 519 -50 91750

30800

04:59:32 20.0 22.0 21.5 15 4992 3829 +20 36075
04:45:25 16.5 560.0 500.0 -425 16 160 -2 94000

30750

04:59:26 13.0 18.0 17.0 11 1626 1177 +6 35850
03:27:51 16.5 565.0 545.0 -425 32 406 -11 96250

30700

04:57:46 11.0 14.0 14.0 9 2635 2125 -91 35700
04:01:50 345.0 610.0 590.0 -430 2 51 +0 98500

30650

04:59:26 8.8 10.0 10.0 6 1252 1600 -62 35500
03:43:28 6.2 675.0 635.0 -435 28 522 -50 100750

30600

04:57:45 7.3 11.0 7.3 3 1448 1955 -103 35365
01:14:17 20.0 750.0 885.0 -235 8 66 +2 113250

30550

04:58:40 5.2 7.9 7.9 4 581 571 -365 35395
22:27:26 500.0 800.0 885.0 -285 14 524 -16 113250

30500

04:59:15 5.5 10.0 9.9 6 1709 2133 -981 35495
17:15:03 720.0 850.0 955.0 -265 1 35 +0 116750

30450

04:49:04 4.1 6.8 6.6 3 518 740 +162 35330
04:34:01 775.0 895.0 850.0 -420 17 412 -13 111500

30400

04:47:57 4.2 6.0 6.4 3 1011 1954 -173 35320
18:19:14 5.0 950.0 1050.0 -270 2 31 -1 121500

30350

03:41:28 2.1 9.0 5.6 2 228 789 -78 35280
02:36:39 870.0 1190.0 1020.0 -350 19 308 -4 120000

30300

04:58:15 2.5 5.3 2.6 0 475 1536 -184 35130
04:06:55 40.0 1050.0 985.0 -435 11 6 +0 118250

30250

04:35:15 2.1 4.0 3.7 1 340 783 +57 35185
03:24:09 120.0 1100.0 1040.0 -430 10 251 -6 121000

30200

02:29:20 1.8 7.5 8.9 6 286 1063 -75 35445
21:50:54 1010.0 1160.0 1230.0 -290 1 9 +0 130500

30150

20MA(30121.6)
04:19:40 1.3 6.0 3.0 0 111 456 -7 35150
03:33:38 500.0 1210.0 1120.0 -450 10 237 -3 125000

30100

04:45:58 1.7 6.8 2.5 0 226 889 -191 35125
- - - - - - 20 +0 -

30050

02:56:06 0.6 7.3 6.7 4 59 459 +16 35335
03:34:00 1150.0 1250.0 1210.0 -460 51 1339 -42 129500

30000

04:57:57 1.5 3.4 2.2 0 856 3929 -280 35110
- - - - - - 2 +0 -

29950

02:59:49 0.7 4.0 4.0 2 194 588 -17 35200
02:37:52 18.0 1350.0 1410.0 -360 7 490 -2 139500

29900

03:34:41 0.6 4.9 5.3 3 266 680 -123 35265
- - - - - - 3 +0 -

29850

04:59:50 1.4 2.2 1.5 0 98 313 +2 35075
03:18:37 1270.0 1480.0 1470.0 -400 8 1042 +0 142500

29800

03:18:37 0.5 3.4 3.8 2 188 1118 -29 35190
- - - - - - 4 +0 -

29750

00:25:53 0.5 2.1 1.0 0 151 282 +27 35050
03:18:37 1000.0 1550.0 1570.0 -400 1 457 +0 147500

29700

03:18:37 0.7 3.5 4.1 3 135 806 -1 35205
17:33:25 1560.0 1600.0 1670.0 -350 1 0 +0 152500

29650

21:34:10 0.5 3.9 0.5 0 11 218 -24 35025
02:37:52 20.0 5240.0 1710.0 -360 3 842 -1 154500

29600

02:37:52 0.7 3.4 3.6 2 102 1128 -8 35180
- - - - - - 0 +0 -

29550

22:45:51 0.4 3.0 1.6 0 194 284 +2 35080
03:33:53 1620.0 2000.0 1720.0 -450 15 999 -6 155000

29500

03:33:53 0.6 2.0 3.0 2 280 2321 -68 35150
- - - - - - 1 +0 -

29450

23:43:22 0.2 3.0 0.7 0 145 447 +221 35035
21:15:00 200.0 2100.0 2000.0 -270 9 601 -1 169000

29400

04:59:48 0.6 0.8 0.7 0 220 557 -78 35035
18:39:00 20.0 2200.0 2080.0 -290 2 666 -4 173000

29300

23:51:00 0.1 0.8 0.8 0 70 670 -30 35040
03:36:36 1980.0 2050.0 1990.0 -480 24 514 +0 168500

29200

03:23:57 0.3 0.9 2.2 1 31 599 -11 35110
20:33:26 1000.0 2400.0 2300.0 -270 1 1008 -3 184000

29100

03:58:03 0.3 0.8 1.1 0 34 1153 +7 35055
03:36:46 1500.0 2590.0 2200.0 -470 4 1000 -4 179000

29000

03:36:46 0.1 0.5 1.0 0 667 2286 +19 35050
17:21:59 2200.0 2690.0 2460.0 -310 3 422 +0 192000

28900

19:30:57 0.1 1.0 0.5 0 18 490 -3 35025
21:03:26 2300.0 2700.0 2630.0 -240 5 471 -1 200500

28800

23:29:20 0.2 1.0 0.3 0 7 735 +10 35015
02:40:04 850.0 2700.0 2600.0 -370 4 395 -1 199000

28700

02:40:04 0.2 0.8 0.6 0 5 347 +7 35030
- - - - - - 485 -1 -

28600

03:37:03 0.1 0.8 0.9 0 36 790 -3 35045
02:45:01 2600.0 2750.0 2780.0 -390 4 392 -11 208000

28500

02:45:01 0.1 0.7 0.8 0 69 1228 -15 35040
22:18:58 2810.0 2850.0 2960.0 -310 1 440 -2 217000

28400

22:08:54 0.1 0.7 0.1 0 8 1665 -19 35005
04:55:21 2910.0 3680.0 2960.0 -410 2 406 +0 217000

28300

04:55:21 0.1 0.8 0.9 0 1 879 -10 35045
03:36:41 2900.0 3220.0 2990.0 -480 5 827 -1 218500

28200

- - - - - - 617 -15 -
17:04:50 3110.0 3150.0 3310.0 -260 1 811 +0 234500

28100

20:46:09 0.1 0.6 0.3 0 3 647 -7 35015
03:36:41 3200.0 3250.0 3200.0 -470 5 837 -21 229000

28000

02:40:10 0.1 0.6 0.6 0 33 1848 -95 35030
- - - - - - 400 -1 -

27900

22:35:32 0.1 0.6 0.1 0 2 487 +0 35005
21:19:51 3410.0 3450.0 3610.0 -260 1 323 -2 249500

27800

17:50:25 0.1 0.7 0.8 0 1 495 +8 35040
- - - - - - 290 +0 -

27700

17:53:05 0.7 0.7 0.8 0 1 418 -21 35040
- - - - - - 390 -4 -

27600

23:51:57 0.1 0.3 0.2 0 7 1040 -5 35010
03:33:59 3690.0 3770.0 3720.0 -450 10 380 +0 255000

27500

03:33:59 0.1 0.3 0.3 0 7 1297 -23 35015
17:17:32 3810.0 7440.0 3980.0 -290 7 164 +0 268000

27400

19:35:02 0.2 0.2 0.2 0 20 478 -80 35010
- - - - - - 77 +0 -

27300

- - - - - - 399 -9 -
- - - - - - 51 +0 -

27200

- - - - - - 596 -210 -
- - - - - - 41 +0 -

27100

- - - - - - 483 -18 -
- - - - - - 24 +0 -

27000

03:32:05 0.1 0.3 0.1 0 23 1535 -9 35005
- - - - - - 28 +0 -

26900

17:49:42 0.0 0.5 0.6 0 1 607 +0 35030
- - - - - - 23 +0 -

26800

19:06:16 0.1 2.0 4.0 3 5 701 -6 35200
- - - - - - 9 +0 -

26700

22:53:00 0.1 2.4 0.2 0 5 937 +0 35010
- - - - - - 17 +0 -

26600

- - - - - - 1101 -2 -
- - - - - - 19 +0 -

26500

22:55:29 0.0 0.7 0.9 0 6 760 +0 35045
- - - - - - 24 +0 -

26400

19:03:52 0.0 0.7 2.0 1 5 1393 -1 35100
- - - - - - 2 +0 -

26300

01:09:00 0.0 0.8 0.9 0 1 1385 +0 35045
- - - - - - 2 +0 -

26200

01:09:00 0.1 2.4 0.1 0 1 457 +0 35005
- - - - - - 0 +0 -

26100

- - - - - - 349 +0 -
- - - - - - 1 +0 -

26000

22:36:44 0.1 0.8 0.2 0 13 1245 -2 35010
- - - - - - 0 +0 -

25900

- - - - - - 287 +0 -
- - - - - - 1 +0 -

25800

- - - - - - 261 +0 -
- - - - - - 0 +0 -

25700

- - - - - - 459 +0 -
- - - - - - 0 +0 -

25600

22:43:08 0.1 0.9 0.2 0 3 341 -2 35010
- - - - - - 1 +0 -

25500

22:36:19 0.2 1.9 0.2 0 25 372 +0 35010
- - - - - - 0 +0 -

25400

- - - - - - 352 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 320 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 325 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 86 +0 -
- - - - - - 0 +0 -

25000

22:42:59 0.1 0.3 0.2 0 9 916 +0 35010
- - - - - - 0 +0 -

24900

22:42:47 0.0 0.3 0.2 0 1 153 +0 35010
- - - - - - 0 +0 -

24800

22:42:36 0.1 0.3 0.2 0 6 63 +0 35010
- - - - - - 0 +0 -

24700

22:26:12 0.1 0.3 0.2 0 1 42 +0 35010
- - - - - - 0 +0 -

24600

22:25:57 0.1 0.3 0.2 0 4 79 -5 35010
- - - - - - 0 +0 -

24500

22:42:20 0.1 0.3 0.2 0 2 580 -1 35010
- - - - - - 1 +0 -

24400

22:42:12 0.1 0.3 0.2 0 1 491 +0 35010
- - - - - - 0 +0 -

24300

- - - - - - 504 +0 -
- - - - - - 0 +0 -

24200

- - - - - - 240 -1 -
- - - - - - 0 +0 -

24100

23:36:38 0.0 0.3 0.2 0 3 308 +10 35010
- - - - - - 0 +0 -

24000

22:42:01 0.1 0.3 0.2 0 2 927 +7 35010
- - - - - - 0 +0 -

23900

22:41:52 0.1 0.3 0.2 0 5 549 +0 35010
- - - - - - 0 +0 -

23800

22:41:44 0.1 0.3 0.2 0 1 259 +0 35010
- - - - - - 0 +0 -

23700

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

23600

21:22:39 0.0 0.3 0.3 0 10 177 +0 35015
- - - - - - 0 +0 -

23500

17:40:40 0.0 0.3 0.2 0 2 431 +0 35010
- - - - - - 0 +0 -

23400

- - - - - - 19 +0 -
- - - - - - 0 +0 -

23300

- - - - - - 66 +0 -
- - - - - - 0 +0 -

23200

- - - - - - 451 +0 -
- - - - - - 0 -1 -

23100

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

23000

23:36:07 0.0 0.3 0.2 0 3 308 +0 35010
- - - - - - 2 +0 -

22900

- - - - - - 31 +0 -
- - - - - - 0 +0 -

22800

23:35:56 0.0 0.3 0.2 0 2 39 +0 35010
- - - - - - 2 +0 -

22700

20:41:40 0.1 0.3 0.3 0 1 114 +0 35015
- - - - - - 0 +0 -

22600

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

22500

- - - - - - 149 +5 -
- - - - - - 1 +0 -

22400

- - - - - - 2147 +35 -