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: 29281.7(+318.1)

期貨指數: 29418.0(+409.0)

大盤20日均線: 28206.6(+74.5)

大盤5日均線: 28863.9(+182.0)

資料時間: 2026/01/02 11:49:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000
買權 Call 2026-01-02
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
10:34:37 2.0 2.4 2.1 0 2 0 - 35105

33400

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

33300

- - - - - - 0 - -
11:46:52 2.3 2.7 2.8 1 15 7 +0 35140

33200

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

33100

- - - - - - 0 +0 -
10:08:09 2.8 3.2 2.2 0 1 2 +0 35110

33000

- - - - - - 0 +0 -
10:09:10 3.0 3.4 2.3 0 2 2 +0 35115

32900

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

32800

- - - - - - 0 +0 -
10:41:39 3.5 4.0 3.9 1 2 177 +0 35195

32700

- - - - - - 0 +0 -
10:41:34 3.9 4.2 4.2 1 4 229 +0 35210

32600

- - - - - - 0 +0 -
10:47:20 4.2 4.6 4.3 1 2 166 +0 35215

32500

- - - - - - 0 +0 -
10:43:47 4.6 5.0 4.4 1 5 15 +0 35220

32400

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

32300

- - - - - - 0 +0 -
- - - - - - 47 +0 -

32200

- - - - - - 0 +0 -
11:31:05 6.5 7.0 7.3 3 9 9 +0 35365

32100

- - - - - - 0 +0 -
10:35:02 7.5 8.0 6.7 2 28 68 +0 35335

32000

- - - - - - 0 +0 -
11:44:47 8.6 9.2 9.5 4 7 14 +0 35475

31900

- - - - - - 0 +0 -
11:47:23 9.9 11.0 10.0 4 6 30 +0 35500

31800

- - - - - - 0 +0 -
11:00:18 11.5 13.0 12.5 6 33 56 +0 35625

31700

- - - - - - 0 +0 -
11:19:34 14.0 15.0 16.0 9 34 38 +0 35800

31600

- - - - - - 0 +0 -
11:40:23 16.5 17.5 17.0 8 74 107 +0 35850

31500

- - - - - - 0 +0 -
11:46:35 19.5 21.0 20.5 11 46 87 +0 36025

31400

- - - - - - 0 +0 -
11:17:56 23.5 24.5 28.0 18 25 71 +0 36400

31300

- - - - - - 0 +0 -
11:27:05 28.0 29.5 30.0 19 188 214 +0 36500

31200

- - - - - - 0 +0 -
11:29:23 34.0 35.5 36.5 23 110 128 +0 36825

31100

- - - - - - 0 +0 -
11:40:51 40.5 43.0 42.0 26 402 278 +0 37100

31000

- - - - - - 0 +0 -
11:45:00 48.5 51.0 51.0 31 98 81 +0 37550

30900

10:13:45 1510.0 1550.0 1670.0 -230 4 0 +0 152500
11:33:31 58.0 61.0 60.0 36 224 190 +0 38000

30800

10:46:51 1420.0 1460.0 1450.0 -360 1 0 +0 141500
11:39:26 69.0 73.0 71.0 43 393 198 +0 38550

30700

10:23:00 1330.0 1370.0 1420.0 -290 1 0 +0 140000
11:48:43 84.0 86.0 85.0 50 241 273 +0 39250

30600

10:08:42 1250.0 1280.0 1380.0 -240 1 1 +0 138000
11:47:41 100.0 102.0 100.0 59 648 775 +0 40000

30500

09:33:07 1160.0 1200.0 1370.0 -150 1 0 +0 137500
11:44:24 118.0 121.0 121.0 72 232 267 +0 41050

30400

- - - - - - 7 +0 -
11:42:31 139.0 143.0 142.0 88 754 473 +0 42100

30300

11:01:00 1010.0 1040.0 1010.0 -330 6 1 +0 119500
11:39:16 164.0 168.0 166.0 97 592 399 +0 43300

30200

11:05:01 935.0 960.0 935.0 -325 11 20 +0 115750
11:48:43 192.0 196.0 194.0 111 326 270 +0 44700

30100

11:29:43 865.0 885.0 865.0 -305 11 0 +0 112250
11:47:07 224.0 227.0 225.0 119 1445 2690 +0 46250

30000

11:39:16 800.0 810.0 810.0 -280 41 18 +0 109500
11:42:08 258.0 262.0 259.0 136 261 562 +0 51035

29900

10:35:34 735.0 745.0 755.0 -255 30 9 +0 106750
11:37:52 297.0 300.0 299.0 150 881 1236 +0 58035

29800

11:48:26 675.0 685.0 680.0 -255 47 12 +0 103000
11:43:04 339.0 342.0 341.0 165 554 687 +0 65135

29700

11:37:28 615.0 625.0 625.0 -235 32 28 +0 100250
11:40:15 385.0 388.0 384.0 177 483 1086 +0 72285

29600

11:34:07 565.0 570.0 580.0 -210 26 31 +0 98000
11:47:10 433.0 435.0 432.0 187 1371 1567 +0 79685

29500

11:39:49 515.0 520.0 520.0 -200 70 32 +0 95000
11:47:52 484.0 489.0 482.0 203 517 732 +0 87185

29400

11:34:56 467.0 471.0 473.0 -192 234 15 +0 92650
11:47:43 540.0 550.0 540.0 221 528 994 +0 95085

29300

11:42:17 425.0 428.0 425.0 -180 279 70 +0 90250
11:45:00 595.0 605.0 605.0 236 723 756 +0 99250

29200

11:47:41 383.0 386.0 387.0 -158 354 98 +0 84265
11:44:49 660.0 670.0 670.0 252 631 1113 +0 102500

29100

11:42:27 346.0 349.0 345.0 -155 298 96 +0 77165
11:47:41 730.0 735.0 730.0 260 1093 1729 +0 105500

29000

11:47:41 312.0 315.0 316.0 -132 748 283 +0 70715
11:27:07 795.0 805.0 805.0 285 180 628 +0 109250

28900

5MA(28863.9)
11:47:40 281.0 284.0 283.0 -124 504 156 +0 64065
11:43:50 865.0 880.0 865.0 285 247 633 +0 112250

28800

11:37:43 252.0 255.0 254.0 -116 465 240 +0 57615
11:41:05 935.0 955.0 935.0 285 150 590 +0 115750

28700

11:42:47 227.0 230.0 228.0 -102 339 240 +0 51315
11:14:29 1010.0 1040.0 1060.0 345 257 710 +0 122000

28600

11:40:42 204.0 206.0 205.0 -94 517 551 +0 45250
11:19:06 1090.0 1110.0 1130.0 345 157 652 +0 125500

28500

11:48:43 182.0 185.0 184.0 -81 790 798 +0 44200
11:08:43 1170.0 1190.0 1170.0 315 36 523 +0 127500

28400

11:42:17 164.0 166.0 164.0 -77 351 803 +0 43200
10:46:51 1250.0 1280.0 1260.0 330 43 467 +0 132000

28300

20MA(28206.6)
11:40:47 145.0 148.0 146.0 -69 423 476 +0 42300
11:29:05 1340.0 1360.0 1360.0 350 66 902 +0 137000

28200

11:38:09 130.0 133.0 132.0 -59 368 569 +0 41600
11:31:12 1420.0 1450.0 1440.0 350 14 835 +0 141000

28100

11:43:49 116.0 119.0 119.0 -55 287 498 +0 40950
11:47:04 1510.0 1540.0 1520.0 350 106 980 +0 145000

28000

11:49:07 103.0 105.0 105.0 -54 862 1050 +0 40250
11:22:44 1600.0 1630.0 1610.0 360 9 467 +0 149500

27900

11:43:13 92.0 95.0 95.0 -48 195 330 +0 39750
10:51:03 1680.0 1720.0 1670.0 330 29 395 +0 152500

27800

11:43:13 82.0 85.0 82.0 -43 216 351 +0 39100
11:13:14 1770.0 1810.0 1800.0 380 3 324 +0 159000

27700

11:38:52 74.0 76.0 76.0 -34 225 528 +0 38800
11:18:43 1870.0 1910.0 1920.0 410 2 447 +0 165000

27600

11:45:26 65.0 68.0 66.0 -37 301 1284 +0 38300
11:01:13 1960.0 1990.0 2000.0 400 6 415 +0 169000

27500

11:45:08 59.0 60.0 60.0 -28 673 1441 +0 38000
11:21:37 2050.0 2090.0 2050.0 360 12 194 +0 171500

27400

11:47:58 53.0 54.0 54.0 -25 344 766 +0 37700
- - - - - - 90 +0 -

27300

11:35:31 46.5 48.0 47.0 -23 252 567 +0 37350
- - - - - - 64 +0 -

27200

11:39:28 41.5 43.0 43.0 -22 208 771 +0 37150
11:48:05 2340.0 2370.0 2340.0 370 2 42 +0 186000

27100

11:47:21 37.5 38.5 38.5 -20 157 455 +0 36925
- - - - - - 28 +0 -

27000

11:42:18 34.0 34.5 34.0 -17 900 2197 +0 36700
- - - - - - 32 +0 -

26900

11:49:07 30.5 32.0 30.5 -14 119 602 +0 36525
- - - - - - 24 +0 -

26800

11:36:39 27.5 29.0 28.0 -12 175 1259 +0 36400
21:23:19 2710.0 2760.0 2370.0 20 1 13 +0 187500

26700

11:30:36 25.0 26.5 25.0 -9 114 1160 +0 36250
- - - - - - 16 +0 -

26600

11:36:39 22.5 24.0 22.5 -9 193 1084 +0 36125
- - - - - - 17 +0 -

26500

11:46:33 21.0 22.0 21.5 -9 269 1389 +0 36075
18:16:03 3010.0 3050.0 2620.0 -20 1 24 +0 200000

26400

11:39:39 19.0 20.0 19.0 -6 123 1370 +0 35950
- - - - - - 4 +0 -

26300

11:11:03 17.5 18.5 19.5 -4 542 377 +0 35975
- - - - - - 2 +0 -

26200

11:47:25 16.0 17.5 16.0 -5 234 410 +0 35800
- - - - - - 0 +0 -

26100

11:45:05 14.5 15.5 15.0 -3 24 339 +0 35750
- - - - - - 1 +0 -

26000

11:37:27 14.0 15.0 14.0 -4 472 1394 +0 35700
- - - - - - 0 +0 -

25900

11:42:23 12.5 13.0 12.5 -3 175 349 +0 35625
- - - - - - 1 +0 -

25800

11:28:51 11.5 12.5 12.0 -3 216 354 +0 35600
- - - - - - 0 +0 -

25700

11:14:48 11.0 11.5 12.0 -1 11 543 +0 35600
- - - - - - 0 +0 -

25600

11:28:19 10.0 11.0 10.0 -2 118 246 +0 35500
- - - - - - 2 +0 -

25500

11:48:45 9.8 10.5 9.9 0 40 406 +0 35495
- - - - - - 0 +0 -

25400

11:31:41 8.9 9.4 9.1 0 292 643 +0 35455
- - - - - - 0 +0 -

25300

11:30:08 8.2 8.8 8.5 -1 42 208 +0 35425
- - - - - - 0 +0 -

25200

11:47:41 7.6 8.2 8.2 -1 413 131 +0 35410
- - - - - - 0 +0 -

25100

11:29:30 7.1 7.6 7.3 -1 10 80 +0 35365
- - - - - - 0 +0 -

25000

11:49:09 6.8 7.3 7.3 -1 125 1046 +0 35365
- - - - - - 0 +0 -

24900

10:00:59 6.2 6.8 6.5 0 16 131 +0 35325
- - - - - - 0 +0 -

24800

11:09:53 5.9 6.5 7.0 0 17 96 +0 35350
- - - - - - 0 +0 -

24700

11:44:34 5.5 6.0 6.0 0 4 48 +0 35300
- - - - - - 0 +0 -

24600

11:35:31 5.1 5.7 5.3 -1 19 83 +0 35265
- - - - - - 0 +0 -

24500

11:11:56 4.9 5.3 5.5 0 36 634 +0 35275
- - - - - - 1 +0 -

24400

11:25:42 4.6 5.1 5.1 0 34 530 +0 35255
- - - - - - 0 +0 -

24300

10:33:10 4.2 4.7 4.5 -1 27 545 +0 35225
- - - - - - 0 +0 -

24200

11:47:41 4.0 4.5 4.0 -1 21 261 +0 35200
- - - - - - 0 +0 -

24100

10:56:14 3.8 4.3 4.4 0 2 307 +0 35220
- - - - - - 0 +0 -

24000

11:20:31 3.5 4.0 4.3 0 74 987 +0 35215
- - - - - - 0 +0 -

23900

11:32:03 3.3 3.8 3.7 -1 12 590 +0 35185
- - - - - - 1 +0 -

23800

11:47:29 3.1 3.6 3.6 0 27 274 +0 35180
- - - - - - 0 +0 -

23700

10:13:49 2.9 3.4 3.1 0 1 34 +0 35155
- - - - - - 0 +0 -

23600

10:04:44 2.8 3.2 2.8 -1 3 193 +0 35140
- - - - - - 0 +0 -

23500

09:11:44 2.6 3.0 2.8 0 4 488 +0 35140
- - - - - - 0 +0 -

23400

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

23300

- - - - - - 54 +0 -
- - - - - - 0 +0 -

23200

10:04:48 2.1 2.5 2.2 0 1 458 +0 35110
- - - - - - 1 +0 -

23100

11:06:47 2.0 2.4 2.6 0 4 507 +0 35130
- - - - - - 0 +0 -

23000

10:30:11 1.9 2.3 2.3 0 2 662 +0 35115
- - - - - - 2 +0 -

22900

- - - - - - 413 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 96 +0 -
- - - - - - 2 +0 -

22700

10:42:55 1.6 1.9 1.9 0 4 71 +0 35095
- - - - - - 0 +0 -

22600

09:18:11 1.5 1.8 1.5 0 10 34 +0 35075
- - - - - - 0 +0 -

22500

09:16:18 1.4 1.7 1.4 0 14 126 +0 35070
- - - - - - 1 +0 -

22400

11:28:55 1.4 1.6 1.5 0 161 1384 +0 35075