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: 31801.3(-488.5)

期貨指數: 31760.0(-736.0)

大盤20日均線: 31714.3(+147.6)

大盤5日均線: 31942.4(-199.5)

資料時間: 2026/02/06 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
SC35000 SP27000
買權 Call 2026-02-06
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
16:29:19 0.2 0.0 0.2 0 2 16 +9 35010

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 -
23:24:37 0.1 355.0 0.6 -1 7 1311 +25 35030

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 -
00:00:03 0.5 100.0 1.2 0 2 30 +1 35060

36600

- - - - - - 0 +0 -
- - - - - - 29 -3 -

36500

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

36400

- - - - - - 0 +0 -
23:15:08 0.3 102.0 1.7 0 1 21 +0 35085

36300

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

36200

- - - - - - 0 +0 -
- - - - - - 52 -9 -

36100

- - - - - - 0 +0 -
23:25:15 1.6 6.0 1.8 0 8 144 +1 35090

36000

- - - - - - 0 +0 -
- - - - - - 92 +0 -

35900

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

35800

- - - - - - 0 +0 -
15:26:38 1.0 32.0 2.9 0 3 57 -3 35145

35700

- - - - - - 0 +0 -
03:53:49 0.9 40.0 2.5 0 116 197 +18 35125

35600

- - - - - - 0 +0 -
00:47:59 0.9 52.0 3.5 0 6 344 +3 35175

35500

- - - - - - 0 +0 -
20:03:13 1.0 9.5 3.1 0 1 221 +0 35155

35400

- - - - - - 0 +0 -
03:55:47 0.1 4.0 3.1 0 25 201 +3 35155

35300

- - - - - - 0 +0 -
22:21:55 0.1 4.2 3.3 -1 49 317 +48 35165

35200

- - - - - - 0 +0 -
- - - - - - 156 +86 -

35100

- - - - - - 1 +0 -
04:24:55 4.4 5.6 4.4 -1 297 4477 +775 35220

35000

- - - - - - 9 +9 -
20:33:46 0.1 10.0 4.8 -2 2 76 +4 35240

34900

- - - - - - 0 +0 -
00:18:30 5.5 10.0 6.0 -2 21 243 +37 35300

34800

- - - - - - 0 +0 -
21:05:31 6.0 12.0 5.9 -4 10 124 +20 35295

34700

- - - - - - 2 +0 -
00:18:58 7.2 11.0 10.5 -2 23 178 +20 35525

34600

- - - - - - 1 +0 -
04:28:27 11.0 14.0 12.5 -5 87 810 +31 35625

34500

- - - - - - 0 +0 -
22:59:05 12.0 38.0 15.0 -7 58 482 +11 35750

34400

- - - - - - 4 +4 -
04:24:45 14.0 48.0 15.0 -13 35 224 +34 35750

34300

- - - - - - 1 +0 -
04:32:03 19.5 43.0 25.0 -13 68 715 +265 36250

34200

- - - - - - 2 +0 -
23:37:09 21.0 49.0 27.5 -15 101 330 +12 36375

34100

- - - - - - 0 +0 -
04:24:48 31.0 49.0 37.5 -13 265 3301 +118 36875

34000

- - - - - - 19 +0 -
04:31:44 33.0 56.0 41.0 -22 63 298 +112 37050

33900

20:02:30 1910.0 2050.0 2040.0 -20 4 3 -1 171000
04:47:53 46.0 72.0 46.0 -26 173 391 +96 37300

33800

23:03:47 1960.0 1960.0 2130.0 160 3 3 +1 175500
00:54:44 47.5 110.0 77.0 -8 95 438 +0 38850

33700

00:25:57 1830.0 2060.0 1960.0 80 1 8 +0 167000
02:11:27 60.0 89.0 86.0 -13 154 324 -8 39300

33600

- - - - - - 6 +0 -
04:57:01 79.0 104.0 92.0 -27 310 3325 +33 39600

33500

23:22:00 1670.0 1700.0 1960.0 240 2 15 +0 167000
04:47:08 80.0 118.0 95.0 -37 133 400 +15 39750

33400

- - - - - - 32 +0 -
04:31:43 95.0 158.0 118.0 -35 114 608 +156 40900

33300

- - - - - - 13 +1 -
04:25:49 4.3 177.0 128.0 -42 34 6 - 41400

33250

- - - - - - 0 - -
04:58:17 116.0 216.0 119.0 -60 99 393 +3 40950

33200

- - - - - - 57 +0 -
01:45:35 20.0 159.0 203.0 9 27 5 +5 45150

33150

- - - - - - 0 +0 -
02:52:33 137.0 184.0 155.0 -49 452 440 -136 42750

33100

- - - - - - 56 -1 -
03:51:58 17.5 321.0 183.0 -38 31 12 +8 44150

33050

- - - - - - 0 +0 -
04:58:20 162.0 233.0 185.0 -51 645 1764 +116 44250

33000

21:21:56 5.1 1990.0 1560.0 230 1 119 +1 147000
04:46:52 17.5 207.0 185.0 -65 30 6 +6 44250

32950

- - - - - - 0 +0 -
04:45:14 168.0 311.0 211.0 -52 49 422 +124 45550

32900

04:44:43 1030.0 1420.0 1450.0 190 3 40 -2 141500
22:40:12 10.5 239.0 226.0 -56 27 23 +22 46300

32850

- - - - - - 0 +0 -
01:46:38 50.0 312.0 308.0 9 185 353 -27 50400

32800

04:44:24 1010.0 1350.0 1380.0 180 2 69 +1 138000
00:24:13 16.5 276.0 267.0 -49 17 53 +46 48350

32750

17:03:01 1.1 1310.0 1150.0 -10 4 0 +0 126500
01:38:12 106.0 395.0 330.0 -1 49 337 +66 51500

32700

22:02:42 1.2 1270.0 1320.0 190 7 128 -2 135000
00:31:04 16.5 309.0 329.0 -26 6 24 +23 51450

32650

- - - - - - 0 +0 -
02:34:40 189.0 430.0 340.0 -32 68 238 -23 52000

32600

22:52:21 1.0 1190.0 1040.0 -30 9 102 +4 121000
01:00:07 271.0 345.0 392.0 -1 19 43 +16 54600

32550

- - - - - - 8 +8 -
04:19:38 280.0 430.0 358.0 -56 205 765 -21 52900

32500

01:46:34 860.0 1600.0 910.0 -100 59 187 +32 114500
00:41:19 235.0 383.0 397.0 -40 21 236 +231 56415

32450

22:48:01 1.1 1100.0 965.0 -20 11 16 +14 117250
03:44:38 331.0 520.0 400.0 -58 159 304 +38 59065

32400

04:52:50 1.1 3980.0 1100.0 145 26 215 +18 124000
01:27:14 16.5 425.0 493.0 12 7 24 +21 66215

32350

- - - - - - 9 +0 -
04:59:23 380.0 585.0 439.0 -66 76 542 +203 66015

32300

01:43:28 630.0 995.0 790.0 -110 24 174 +10 108500
00:59:24 10.5 468.0 520.0 -10 2 16 +16 72565

32250

- - - - - - 23 +1 -
04:26:43 390.0 600.0 470.0 -80 96 457 -9 72565

32200

04:32:08 1.1 3320.0 920.0 75 44 311 -1 115000
03:08:05 0.4 515.0 560.0 -20 15 13 +13 79565

32150

- - - - - - 16 +11 -
02:27:51 388.0 760.0 560.0 -40 66 252 -7 82065

32100

01:46:35 278.0 1110.0 725.0 -85 21 194 +0 105250
- - - - - - 3 +3 -

32050

23:41:54 5.2 1850.0 915.0 135 2 3 +3 114750
04:30:52 500.0 580.0 550.0 -110 266 2776 +17 86565

32000

04:32:10 600.0 1020.0 820.0 65 89 1132 +67 110000
23:00:03 59.0 615.0 645.0 -40 49 10 +10 93815

31950

5MA(31942.4)
- - - - - - 4 +3 -
01:47:03 64.0 755.0 755.0 45 179 1156 +1 101815

31900

03:18:30 500.0 3500.0 675.0 -35 49 563 +38 102750
00:17:56 59.0 670.0 635.0 -110 11 6 +6 98315

31850

03:44:56 20.5 765.0 700.0 10 9 7 +5 104000
02:02:20 575.0 815.0 820.0 45 44 486 +16 110000

31800

03:49:35 570.0 900.0 675.0 0 135 418 +19 102685
23:19:24 59.0 745.0 645.0 -160 6 5 +5 101250

31750

20MA(31714.3)
01:46:38 565.0 715.0 585.0 -70 10 8 +6 95685
02:52:13 500.0 950.0 725.0 -110 75 184 +0 105250

31700

02:52:49 119.0 850.0 680.0 40 32 416 +33 97935
16:57:50 1.0 795.0 840.0 -25 1 0 +0 111000

31650

01:00:43 0.4 670.0 590.0 -25 24 33 +33 90935
02:49:06 650.0 1000.0 805.0 -90 62 154 -3 109250

31600

03:42:04 0.4 700.0 600.0 5 55 268 +24 88935
- - - - - - 0 +0 -

31550

21:46:55 500.0 635.0 715.0 135 11 8 +6 92185
01:47:00 770.0 1090.0 1020.0 55 52 578 -6 120000

31500

04:51:46 510.0 990.0 605.0 45 39 365 -4 84185
20:44:29 1.0 925.0 785.0 -210 1 0 +0 108250

31450

22:48:04 18.0 595.0 525.0 -20 6 2 +0 77685
00:32:49 106.0 960.0 990.0 -40 10 183 +5 118500

31400

04:29:31 525.0 580.0 555.0 25 54 258 -4 76685
- - - - - - 0 +0 -

31350

22:37:23 158.0 560.0 615.0 105 4 3 +2 77185
04:27:28 900.0 1020.0 980.0 -120 42 260 +1 118000

31300

00:22:32 212.0 540.0 505.0 8 26 156 -2 69185
- - - - - - 2 +1 -

31250

23:09:43 16.5 530.0 560.0 76 7 53 +26 69435
01:51:27 1000.0 1090.0 1220.0 50 50 181 -3 130000

31200

02:54:03 366.0 650.0 499.0 32 34 275 -15 63885
01:24:04 1020.0 1170.0 1220.0 -20 9 296 -5 130000

31100

04:39:35 57.0 520.0 456.0 16 14 304 +2 57800
02:11:11 995.0 1240.0 1320.0 0 13 446 -6 135000

31000

04:44:50 362.0 453.0 450.0 32 382 3461 +287 57500
23:00:03 995.0 1320.0 1350.0 -40 6 140 -7 136500

30900

04:27:27 375.0 431.0 411.0 19 39 193 +37 55550
21:45:13 1270.0 1410.0 1240.0 -230 7 170 -1 131000

30800

01:54:02 261.0 565.0 304.0 -64 50 354 +31 50200
20:42:49 2.2 1490.0 1320.0 -230 9 79 +0 135000

30700

02:29:10 275.0 450.0 330.0 -16 24 205 -21 51500
20:43:55 2.2 1570.0 1350.0 -270 3 59 -1 136500

30600

02:10:05 200.0 359.0 278.0 -45 46 345 +30 48900
02:31:10 500.0 1660.0 1650.0 -40 11 305 +0 151500

30500

02:31:10 276.0 400.0 273.0 -32 75 873 +15 48650
22:48:03 50.0 4970.0 1780.0 -10 9 27 +0 158000

30400

23:03:44 200.0 318.0 315.0 30 33 401 +39 50750
- - - - - - 28 +0 -

30300

00:36:16 188.0 449.0 248.0 -18 79 361 +26 47400
20:42:03 50.0 1970.0 1630.0 -320 3 33 +0 150500

30200

02:49:01 212.0 390.0 259.0 3 63 818 +32 47950
21:48:46 50.0 2060.0 1800.0 -240 3 49 -3 159000

30100

02:14:31 30.5 356.0 217.0 -18 56 789 -68 45850
22:57:53 1550.0 2140.0 1960.0 -160 1 151 +2 167000

30000

04:52:51 221.0 240.0 240.0 20 512 2489 +227 47000
20:31:17 50.0 2230.0 2010.0 -200 1 20 +0 169500

29900

04:50:46 180.0 385.0 204.0 -6 56 302 +35 45200
20:28:24 1.0 2320.0 2140.0 -150 2 69 +0 176000

29800

02:11:07 180.0 288.0 175.0 -15 83 425 +117 43750
20:44:47 1.0 2410.0 2110.0 -270 2 51 +0 174500

29700

04:00:07 120.0 254.0 173.0 -5 71 294 +59 43650
- - - - - - 63 +0 -

29600

04:45:19 109.0 215.0 185.0 17 102 319 -18 44250
- - - - - - 82 +0 -

29500

03:22:36 138.0 208.0 139.0 -17 86 1611 -68 41950
- - - - - - 8 +0 -

29400

00:38:07 16.0 211.0 137.0 -9 54 194 -17 41850
- - - - - - 8 +0 -

29300

00:38:08 60.0 185.0 127.0 -5 47 298 -6 41350
- - - - - - 42 +0 -

29200

00:23:03 90.0 185.0 131.0 9 42 205 +8 41550
- - - - - - 22 +0 -

29100

03:24:28 98.0 129.0 100.0 -15 30 187 +18 40000
- - - - - - 81 +8 -

29000

04:41:19 100.0 120.0 120.0 18 284 1036 +77 41000
- - - - - - 4 +0 -

28900

04:41:02 48.0 166.0 110.0 16 88 275 +22 40500
04:23:03 12.0 3580.0 3190.0 0 2 510 -1 228500

28800

04:42:53 76.0 138.0 98.0 6 77 1693 -113 39900
- - - - - - 6 +0 -

28700

04:28:46 68.0 121.0 82.0 0 79 297 +6 39100
- - - - - - 10 +0 -

28600

00:55:37 65.0 125.0 63.0 -7 28 667 -7 38150
- - - - - - 8 +0 -

28500

04:45:26 55.0 74.0 70.0 3 172 1094 -21 38500
- - - - - - 3 +0 -

28400

04:00:27 56.0 100.0 57.0 -6 36 164 +4 37850
- - - - - - 43 +0 -

28300

01:11:00 6.3 100.0 51.0 -7 78 211 -7 37550
- - - - - - 28 +0 -

28200

00:50:06 30.5 48.5 46.5 -4 35 164 +3 37325
- - - - - - 28 +0 -

28100

03:19:06 24.5 82.0 27.0 -18 54 241 +22 36350
- - - - - - 29 +1 -

28000

01:30:07 29.5 46.0 26.5 -12 352 3258 -181 36325
- - - - - - 5 +0 -

27900

00:55:42 18.5 32.5 25.0 -8 169 159 +10 36250
- - - - - - 5 +0 -

27800

00:54:02 20.0 27.0 21.0 -7 27 774 +10 36050
- - - - - - 13 +0 -

27700

00:22:04 17.0 31.5 21.5 -6 36 748 +8 36075
- - - - - - 1 +0 -

27600

00:02:29 14.0 26.0 24.0 3 29 1544 +13 36200
21:27:11 4330.0 4440.0 4090.0 -330 1 5 +0 273500

27500

01:47:59 10.5 21.5 12.0 -3 190 3878 +791 35600
- - - - - - 3 +0 -

27400

00:42:10 9.5 14.5 10.5 -2 34 2101 +222 35525
- - - - - - 2 +0 -

27300

23:06:57 6.5 16.5 18.5 6 12 1607 +27 35925
- - - - - - 2 +0 -

27200

23:29:21 5.0 12.0 13.0 2 38 2617 -3 35650
- - - - - - 0 +0 -

27100

23:13:10 4.0 13.0 11.5 0 1 1427 +16 35575
- - - - - - 6 +0 -

27000

04:40:32 7.0 7.5 3.0 -7 547 4000 +599 35150
- - - - - - 1 +0 -

26900

22:11:21 2.0 10.0 5.9 -4 5 1980 -2 35295
- - - - - - 5 +0 -

26800

22:40:02 1.6 14.5 2.7 -6 36 1506 -2 35135
- - - - - - 0 +0 -

26700

23:07:00 1.0 10.0 3.9 -3 1 1572 +1 35195
- - - - - - 5 +0 -

26600

- - - - - - 1694 -2 -
- - - - - - 0 +0 -

26500

22:33:24 1.0 5.8 2.0 -3 43 2304 -2 35100
- - - - - - 0 +0 -

26400

23:39:25 1.0 6.0 1.8 -3 110 2214 +0 35090
- - - - - - 1 +0 -

26300

17:56:53 0.8 9.6 1.5 -2 6 2184 -7 35075
- - - - - - 0 +0 -

26200

22:19:14 0.7 4.6 1.4 -2 11 2228 -3 35070
- - - - - - 0 +0 -

26100

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

26000

00:22:02 0.7 5.0 1.0 -1 9 1756 +96 35050
- - - - - - 0 +0 -

25900

17:52:07 0.3 3.0 1.0 -1 20 801 -2 35050
- - - - - - 0 +0 -

25800

00:39:55 0.3 3.9 0.9 -1 33 837 -8 35045
- - - - - - 0 +0 -

25700

20:53:17 0.2 5.0 0.9 -1 9 580 -1 35045
- - - - - - 0 +0 -

25600

23:30:33 0.3 6.0 1.0 0 110 854 +0 35050
- - - - - - 0 +0 -

25500

23:10:53 0.3 4.9 1.1 0 90 1068 +0 35055
- - - - - - 0 +0 -

25400

20:36:09 0.2 30.0 0.7 0 11 702 +0 35035
- - - - - - 0 +0 -

25300

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

25200

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

25100

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

25000

17:04:45 0.1 2.0 0.6 0 7 1289 +92 35030
- - - - - - 0 +0 -

24900

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

24800

- - - - - - 521 -3 -
- - - - - - 0 +0 -

24700

- - - - - - 210 -1 -
- - - - - - 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

- - - - - - 425 +0 -
- - - - - - 0 +0 -

23900

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

23800

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

23700

21:31:04 0.1 110.0 0.5 0 1 100 +0 35025
- - - - - - 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

- - - - - - 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

20:20:30 0.1 1.0 0.4 0 6 288 +0 35020
- - - - - - 0 +0 -

22400

23:19:37 0.4 2.3 2.2 2 39 1286 +99 35110