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: 32213.9(-322.4)

期貨指數: 32288.0(-498.0)

大盤20日均線: 31324.6(+143.2)

大盤5日均線: 32387.3(+50.5)

資料時間: 2026/01/30 13:19:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP30000

今日未平倉量將於16:30前更新,目前資料為昨日資料

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
10:18:07 1.1 4.1 2.0 0 2 5 +0 35100

37800

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

37700

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

37600

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

37500

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

37400

- - - - - - 0 +0 -
17:00:10 2.0 5.0 4.1 0 1 0 +0 35205

37300

- - - - - - 0 +0 -
23:23:29 2.4 5.4 3.2 -1 222 969 +0 35160

37200

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

37100

- - - - - - 0 +0 -
21:44:47 3.1 6.1 5.0 -1 3 32 +0 35250

37000

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

36900

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

36800

- - - - - - 0 +0 -
23:51:54 4.1 7.1 4.5 -3 45 5 +0 35225

36700

- - - - - - 0 +0 -
09:54:12 4.5 7.5 5.0 -4 5 26 +0 35250

36600

- - - - - - 0 +0 -
00:01:53 5.0 8.0 5.6 -4 30 36 +0 35280

36500

- - - - - - 0 +0 -
03:07:46 5.6 8.6 10.0 -1 9 49 +0 35500

36400

- - - - - - 0 +0 -
23:14:56 6.3 9.3 7.6 -5 18 37 +0 35380

36300

- - - - - - 0 +0 -
01:33:06 7.2 10.0 8.9 -6 12 23 +0 35445

36200

- - - - - - 0 +0 -
12:23:59 8.2 10.5 8.8 -10 35 51 +0 35440

36100

- - - - - - 0 +0 -
12:30:03 9.7 12.5 11.0 -10 174 173 +0 35550

36000

- - - - - - 0 +0 -
09:29:21 11.0 13.5 11.0 -13 21 94 +0 35550

35900

- - - - - - 0 +0 -
12:29:04 12.5 14.5 14.0 -16 41 82 +0 35700

35800

- - - - - - 0 +0 -
11:11:31 15.0 16.5 16.0 -16 43 52 +0 35800

35700

- - - - - - 0 +0 -
13:16:41 17.0 18.5 18.0 -19 92 197 +0 35900

35600

- - - - - - 0 +0 -
12:24:52 20.5 21.5 22.5 -21 49 219 +0 36125

35500

- - - - - - 0 +0 -
12:25:20 23.0 25.0 25.0 -24 33 220 +0 36250

35400

- - - - - - 0 +0 -
12:30:55 26.5 28.0 28.0 -28 102 111 +0 36400

35300

- - - - - - 0 +0 -
12:28:45 28.5 33.0 32.0 -27 39 174 +0 36600

35200

- - - - - - 0 +0 -
11:57:42 35.5 37.0 39.0 -31 57 41 +0 36950

35100

- - - - - - 1 +0 -
13:15:29 41.0 42.5 42.5 -37 289 3457 +0 37125

35000

- - - - - - 0 +0 -
13:12:57 47.0 48.0 48.5 -39 163 171 +0 37425

34900

- - - - - - 0 +0 -
12:50:03 53.0 55.0 59.0 -43 523 608 +0 37950

34800

- - - - - - 0 +0 -
13:16:25 61.0 63.0 64.0 -46 63 76 +0 38200

34700

23:13:50 2440.0 2500.0 2440.0 410 8 9 +0 191000
13:18:53 70.0 72.0 70.0 -50 88 87 +0 38500

34600

- - - - - - 1 +0 -
13:07:12 79.0 82.0 85.0 -54 358 662 +0 39250

34500

23:13:17 2260.0 2310.0 2230.0 370 4 4 +0 180500
13:12:02 90.0 94.0 98.0 -56 238 124 +0 39900

34400

23:16:20 2180.0 2220.0 2200.0 420 2 2 +0 179000
13:19:01 103.0 106.0 103.0 -70 203 284 +0 40150

34300

08:59:15 2090.0 2130.0 1890.0 190 3 3 +0 163500
13:05:41 114.0 119.0 124.0 -65 153 272 +0 41200

34200

11:24:45 2010.0 2040.0 2000.0 380 2 5 +0 169000
13:15:35 130.0 134.0 136.0 -80 236 134 +0 41800

34100

11:30:43 1920.0 1960.0 1960.0 420 1 0 +0 167000
13:18:45 146.0 152.0 150.0 -88 1203 2710 +0 42500

34000

13:00:48 1840.0 1870.0 1820.0 360 2 21 +0 160000
13:17:28 166.0 171.0 170.0 -96 246 218 +0 43500

33900

23:54:01 1760.0 1790.0 1990.0 600 1 3 +0 168500
13:15:35 187.0 192.0 195.0 -102 257 249 +0 44750

33800

- - - - - - 2 +0 -
13:08:11 209.0 214.0 222.0 -104 136 362 +0 46100

33700

10:33:33 1600.0 1640.0 1770.0 520 4 9 +0 157500
13:15:48 233.0 238.0 241.0 -112 320 274 +0 47050

33600

- - - - - - 5 +0 -
13:10:39 259.0 264.0 274.0 -115 639 2872 +0 48700

33500

11:32:44 1450.0 1490.0 1450.0 340 15 6 +0 141500
13:09:13 288.0 294.0 305.0 -122 194 318 +0 50250

33400

12:31:13 1380.0 1420.0 1390.0 340 125 27 +0 138500
13:00:02 321.0 326.0 345.0 -126 245 292 +0 52250

33300

20:39:23 1310.0 1350.0 1090.0 95 7 14 +0 123500
12:41:04 352.0 360.0 376.0 -139 133 270 +0 53800

33200

- - - - - - 50 +0 -
13:16:54 388.0 396.0 394.0 -161 223 284 +0 54700

33100

10:53:36 1190.0 1220.0 1210.0 325 16 45 +0 129500
13:17:25 426.0 434.0 434.0 -171 1129 1033 +0 56700

33000

13:00:48 1130.0 1150.0 1090.0 260 62 122 +0 123500
13:18:15 467.0 475.0 473.0 -182 249 335 +0 58650

32900

12:34:46 1070.0 1090.0 1060.0 280 8 39 +0 122000
13:18:24 505.0 520.0 515.0 -195 343 311 +0 65445

32800

13:17:50 1010.0 1030.0 1010.0 275 32 60 +0 119500
13:09:13 555.0 565.0 580.0 -190 215 236 +0 73695

32700

12:35:33 960.0 980.0 955.0 260 20 114 +0 116750
12:14:27 600.0 615.0 645.0 -180 198 190 +0 81945

32600

12:50:06 910.0 925.0 900.0 245 50 66 +0 114000
13:07:25 650.0 665.0 685.0 -200 392 701 +0 88945

32500

12:54:15 860.0 875.0 840.0 230 224 191 +0 111000
13:14:13 705.0 720.0 725.0 -225 101 165 +0 95945

32400

5MA(32387.3)
12:53:59 815.0 830.0 795.0 225 40 88 +0 108750
12:55:12 760.0 775.0 805.0 -215 129 351 +0 104945

32300

13:00:38 770.0 785.0 745.0 205 118 136 +0 106250
13:18:26 815.0 830.0 820.0 -260 143 426 +0 110000

32200

12:55:46 725.0 740.0 705.0 195 132 293 +0 103555
13:15:56 870.0 890.0 895.0 -255 89 183 +0 113750

32100

12:55:59 685.0 700.0 670.0 192 83 164 +0 96805
13:14:04 930.0 945.0 960.0 -260 795 4061 +0 117000

32000

13:16:43 645.0 660.0 650.0 208 535 927 +0 90805
12:47:26 995.0 1010.0 1040.0 -250 69 1093 +0 121000

31900

12:33:33 610.0 620.0 595.0 182 106 439 +0 83055
11:09:30 1060.0 1080.0 1120.0 -240 22 420 +0 125000

31800

13:01:48 575.0 585.0 555.0 163 252 462 +0 76055
11:58:19 1120.0 1150.0 1150.0 -290 71 212 +0 126500

31700

13:16:43 540.0 555.0 545.0 177 531 148 +0 70555
12:27:08 1190.0 1220.0 1240.0 -280 15 194 +0 131000

31600

13:11:37 510.0 525.0 505.0 159 243 296 +0 63555
11:07:00 1260.0 1290.0 1350.0 -240 92 784 +0 136500

31500

13:15:34 483.0 491.0 480.0 162 350 388 +0 59000
10:50:12 1330.0 1370.0 1320.0 -360 7 175 +0 135000

31400

20MA(31324.6)
12:55:57 456.0 462.0 443.0 143 123 292 +0 57150
23:47:33 1400.0 1440.0 1340.0 -420 7 255 +0 136000

31300

12:18:49 429.0 437.0 425.0 145 23 108 +0 56250
12:35:53 1480.0 1520.0 1540.0 -300 17 192 +0 146000

31200

12:59:07 405.0 411.0 393.0 124 58 466 +0 54650
15:03:18 1560.0 1600.0 1900.0 -20 2 295 +0 164000

31100

12:44:04 380.0 387.0 375.0 126 84 257 +0 53750
12:38:56 1640.0 1670.0 1700.0 -310 78 412 +0 154000

31000

13:19:04 363.0 365.0 362.0 131 1121 2826 +0 53100
09:27:12 1720.0 1760.0 1760.0 -330 4 153 +0 157000

30900

11:14:58 337.0 343.0 335.0 117 58 226 +0 51750
09:28:21 1790.0 1830.0 1820.0 -360 3 175 +0 160000

30800

12:57:17 316.0 323.0 310.0 105 113 276 +0 50500
11:14:37 1870.0 1910.0 1950.0 -310 1 81 +0 166500

30700

11:30:33 298.0 304.0 313.0 123 71 196 +0 50650
09:26:15 1950.0 1990.0 1990.0 -360 1 60 +0 168500

30600

12:08:11 279.0 286.0 285.0 107 77 310 +0 49250
23:29:33 2030.0 2070.0 2000.0 -440 3 307 +0 169000

30500

13:19:04 263.0 266.0 264.0 99 688 1391 +0 48200
23:18:30 2110.0 2150.0 2100.0 -430 1 27 +0 174000

30400

13:17:13 246.0 251.0 247.0 94 206 360 +0 47350
- - - - - - 26 +0 -

30300

12:18:06 231.0 235.0 228.0 83 102 402 +0 46400
10:23:46 2290.0 2330.0 2180.0 -530 1 33 +0 178000

30200

13:15:09 216.0 222.0 214.0 82 192 899 +0 45700
- - - - - - 52 +0 -

30100

13:18:26 201.0 206.0 204.0 79 180 781 +0 45200
13:18:02 2460.0 2500.0 2500.0 -390 3 150 +0 194000

30000

13:17:45 190.0 195.0 192.0 75 1127 3685 +0 44600
10:23:23 2540.0 2580.0 2480.0 -500 1 19 +0 193000

29900

12:36:03 176.0 181.0 175.0 68 130 195 +0 43750
- - - - - - 69 +0 -

29800

13:15:50 165.0 169.0 167.0 67 120 329 +0 43350
- - - - - - 51 +0 -

29700

13:00:47 154.0 158.0 148.0 53 83 225 +0 42400
09:43:07 2800.0 2860.0 2740.0 -520 3 62 +0 206000

29600

12:51:35 142.0 147.0 142.0 54 60 288 +0 42100
20:39:47 2880.0 2950.0 3190.0 -160 1 82 +0 228500

29500

13:16:54 133.0 138.0 135.0 51 401 1540 +0 41750
- - - - - - 9 +0 -

29400

12:58:05 123.0 128.0 120.0 46 75 161 +0 41000
- - - - - - 8 +0 -

29300

12:58:05 114.0 119.0 114.0 40 76 283 +0 40700
- - - - - - 42 +0 -

29200

13:13:00 106.0 113.0 108.0 47 63 207 +0 40400
- - - - - - 22 +0 -

29100

13:01:48 100.0 103.0 96.0 35 215 290 +0 39800
- - - - - - 76 +0 -

29000

13:07:30 92.0 98.0 93.0 39 625 986 +0 39650
- - - - - - 4 +0 -

28900

12:15:49 85.0 89.0 87.0 33 84 282 +0 39350
- - - - - - 511 +0 -

28800

12:56:09 79.0 85.0 76.0 31 221 2389 +0 38800
- - - - - - 6 +0 -

28700

13:19:02 74.0 76.0 75.0 35 61 283 +0 38750
- - - - - - 10 +0 -

28600

13:15:35 67.0 70.0 66.0 27 145 605 +0 38300
- - - - - - 8 +0 -

28500

13:16:31 63.0 65.0 64.0 30 329 1266 +0 38200
- - - - - - 3 +0 -

28400

13:10:21 57.0 60.0 57.0 24 97 150 +0 37850
- - - - - - 43 +0 -

28300

12:04:42 53.0 55.0 57.0 29 38 230 +0 37850
- - - - - - 28 +0 -

28200

10:52:28 48.0 51.0 53.0 26 61 200 +0 37650
- - - - - - 30 +0 -

28100

10:43:18 44.0 48.5 60.0 35 41 223 +0 38000
- - - - - - 28 +0 -

28000

13:17:06 42.0 43.5 43.0 19 448 2860 +0 37150
- - - - - - 5 +0 -

27900

11:55:04 36.5 38.5 40.0 21 44 233 +0 37000
- - - - - - 5 +0 -

27800

12:57:23 33.0 35.5 30.0 12 62 668 +0 36500
- - - - - - 13 +0 -

27700

11:51:41 29.5 32.5 31.0 16 42 606 +0 36550
- - - - - - 1 +0 -

27600

13:15:36 26.0 27.0 27.0 12 66 761 +0 36350
09:50:08 4770.0 4850.0 4670.0 -610 1 6 +0 302500

27500

13:14:16 25.5 27.5 25.5 12 840 2113 +0 36275
- - - - - - 3 +0 -

27400

12:59:37 21.0 24.0 21.0 10 132 1901 +0 36050
- - - - - - 2 +0 -

27300

13:11:17 18.5 21.0 19.0 8 20 1552 +0 35950
- - - - - - 2 +0 -

27200

12:09:39 16.0 19.0 16.0 6 47 2588 +0 35800
- - - - - - 0 +0 -

27100

12:51:06 11.5 17.5 15.0 6 74 1361 +0 35750
- - - - - - 6 +0 -

27000

12:59:29 12.0 15.0 12.5 5 619 2375 +0 35625
- - - - - - 1 +0 -

26900

13:04:31 7.3 14.0 10.0 3 246 1808 +0 35500
- - - - - - 5 +0 -

26800

09:07:26 7.3 17.5 7.2 1 96 1348 +0 35360
- - - - - - 0 +0 -

26700

13:16:26 8.1 11.0 3.6 -1 16 1363 +0 35180
- - - - - - 5 +0 -

26600

09:57:54 6.4 9.4 39.0 34 5 1491 +0 36950
- - - - - - 0 +0 -

26500

23:36:02 4.2 10.0 50.0 45 4 1892 +0 37500
- - - - - - 0 +0 -

26400

09:46:47 1.0 10.5 11.5 7 6 2195 +0 35575
- - - - - - 1 +0 -

26300

03:06:28 0.5 8.9 10.0 5 3 2168 +0 35500
- - - - - - 0 +0 -

26200

23:36:34 3.0 14.0 10.0 6 2 2231 +0 35500
- - - - - - 0 +0 -

26100

13:15:38 3.4 6.3 6.0 2 16 1057 +0 35300
- - - - - - 0 +0 -

26000

11:15:13 3.4 5.9 3.3 0 17 1573 +0 35165
- - - - - - 0 +0 -

25900

00:58:42 2.1 5.1 8.5 5 2 806 +0 35425
- - - - - - 0 +0 -

25800

10:47:35 2.1 5.0 4.1 0 50 851 +0 35205
- - - - - - 0 +0 -

25700

23:36:12 2.0 4.6 6.0 2 3 582 +0 35300
- - - - - - 0 +0 -

25600

23:33:34 1.2 4.2 5.0 1 1 857 +0 35250
- - - - - - 0 +0 -

25500

09:26:28 2.5 4.2 3.0 0 23 994 +0 35150
- - - - - - 0 +0 -

25400

23:03:48 1.2 4.0 3.0 0 1 702 +0 35150
- - - - - - 0 +0 -

25300

11:16:38 0.9 3.8 3.5 1 16 721 +0 35175
- - - - - - 0 +0 -

25200

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

25100

11:05:50 2.7 3.2 2.7 0 55 660 +0 35135
- - - - - - 0 +0 -

25000

10:53:26 2.4 3.3 2.4 0 52 1112 +0 35120
- - - - - - 0 +0 -

24900

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

24800

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

24700

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

24600

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

24500

12:45:40 1.7 2.7 2.0 0 2 370 +0 35100
- - - - - - 0 +0 -

24400

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

24300

23:05:53 0.1 3.1 2.9 1 20 50 +0 35145
- - - - - - 0 +0 -

24200

00:10:42 0.1 40.5 3.0 1 2 11 +0 35150
- - - - - - 0 +0 -

24100

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

24000

08:48:09 2.0 5.0 2.5 1 6 424 +0 35125
- - - - - - 0 +0 -

23900

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

23800

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

23700

23:59:50 0.1 40.5 3.4 2 16 84 +0 35170
- - - - - - 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

01:18:24 0.5 16.0 0.2 0 3 348 +0 35010
- - - - - - 0 +0 -

22900

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

22800

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

22700

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

22600

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

22500

11:19:37 0.4 14.5 0.5 0 39 288 +0 35025
- - - - - - 0 +0 -

22400

01:18:08 1.0 3.0 2.0 1 15 1088 +0 35100