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: 32536.3(-267.5)

期貨指數: 32443.0(-653.0)

大盤20日均線: 31340.7(+338.0)

大盤5日均線: 32451.8(+273.0)

資料時間: 2026/01/30 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 SP30000
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
23:29:39 0.8 11.0 2.1 0 1 5 - 35105

37800

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

37700

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

37600

- - - - - - 0 - -
- - - - - - 5 - -

37500

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

37400

- - - - - - 0 - -
17:00:10 2.5 550.0 4.1 0 1 0 - 35205

37300

- - - - - - 0 - -
23:23:29 2.3 50.0 3.2 -1 222 969 +942 35160

37200

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

37100

- - - - - - 0 +0 -
21:44:47 1.0 39.5 5.0 -1 3 32 +30 35250

37000

- - - - - - 0 +0 -
- - - - - - 8 +5 -

36900

- - - - - - 0 +0 -
- - - - - - 48 +22 -

36800

- - - - - - 0 +0 -
23:51:54 0.1 39.5 4.5 -3 45 5 +5 35225

36700

- - - - - - 0 +0 -
23:45:30 0.1 104.0 4.4 -5 4 26 +0 35220

36600

- - - - - - 0 +0 -
00:01:53 0.1 27.0 5.6 -4 30 36 +14 35280

36500

- - - - - - 0 +0 -
03:07:46 0.1 105.0 10.0 -1 9 49 -1 35500

36400

- - - - - - 0 +0 -
23:14:56 0.1 28.5 7.6 -5 18 37 +32 35380

36300

- - - - - - 0 +0 -
01:33:06 0.1 8.9 8.9 -6 12 23 +3 35445

36200

- - - - - - 0 +0 -
23:45:54 1.3 50.0 6.9 -12 24 51 +21 35345

36100

- - - - - - 0 +0 -
02:22:06 3.1 16.0 15.5 -5 141 173 +41 35775

36000

- - - - - - 0 +0 -
03:08:08 0.1 33.5 11.0 -13 13 94 +11 35550

35900

- - - - - - 0 +0 -
00:29:11 2.0 22.0 12.5 -17 35 82 -9 35625

35800

- - - - - - 0 +0 -
00:23:15 4.0 32.0 12.0 -20 19 52 -20 35600

35700

- - - - - - 0 +0 -
01:16:46 13.5 27.0 15.5 -21 31 197 -168 35775

35600

- - - - - - 0 +0 -
03:13:11 14.0 29.5 13.0 -31 31 219 -169 35650

35500

- - - - - - 0 +0 -
01:31:19 20.0 28.0 26.5 -23 16 220 -21 36325

35400

- - - - - - 0 +0 -
01:36:13 17.0 52.0 31.5 -24 61 111 +42 36575

35300

- - - - - - 0 +0 -
00:23:11 24.0 41.0 23.0 -36 30 174 +7 36150

35200

- - - - - - 0 +0 -
01:11:07 28.0 57.0 33.0 -37 31 41 +10 36650

35100

- - - - - - 1 +1 -
03:04:11 36.0 39.5 39.5 -40 187 3457 -54 36975

35000

- - - - - - 0 +0 -
03:42:40 39.0 99.0 41.0 -47 141 171 +12 37050

34900

- - - - - - 0 +0 -
04:11:27 41.0 92.0 47.5 -54 494 608 +21 37375

34800

- - - - - - 0 +0 -
01:02:20 41.0 61.0 55.0 -55 33 76 +8 37750

34700

23:13:50 1.0 2380.0 2440.0 410 8 9 +0 191000
04:21:05 61.0 72.0 64.0 -56 50 87 +21 38200

34600

- - - - - - 1 -3 -
02:12:32 70.0 96.0 70.0 -69 187 662 +74 38500

34500

23:13:17 1.0 2190.0 2230.0 370 4 4 +0 180500
04:56:01 62.0 149.0 90.0 -64 184 124 +17 39500

34400

23:16:20 2.0 2100.0 2200.0 420 2 2 +0 179000
02:32:03 80.0 168.0 96.0 -77 97 284 +20 39800

34300

23:05:53 2.0 2020.0 2000.0 300 1 3 +2 169000
01:11:35 105.0 269.0 105.0 -84 65 272 +111 40250

34200

- - - - - - 5 +0 -
04:02:13 107.0 143.0 125.0 -91 158 134 -24 41250

34100

- - - - - - 0 -2 -
04:58:44 143.0 195.0 155.0 -83 770 2710 +23 42750

34000

16:10:30 2.0 2200.0 1460.0 0 1 21 +1 142000
02:58:02 140.0 230.0 155.0 -111 89 218 +17 42750

33900

23:54:01 1.0 1680.0 1990.0 600 1 3 +0 168500
04:41:08 167.0 205.0 193.0 -104 122 249 +23 44650

33800

- - - - - - 2 +0 -
04:58:04 150.0 242.0 220.0 -106 85 362 +9 46000

33700

- - - - - - 9 +1 -
03:07:47 180.0 341.0 224.0 -129 205 274 -39 46200

33600

- - - - - - 5 +0 -
03:45:50 236.0 279.0 259.0 -130 364 2872 -43 47950

33500

19:45:50 1050.0 1380.0 1200.0 90 5 6 +2 129000
04:36:27 6.8 470.0 280.0 -147 79 318 -1 49000

33400

23:16:41 995.0 1700.0 1460.0 410 102 27 -32 142000
03:33:20 188.0 416.0 304.0 -167 152 292 -25 50200

33300

20:39:23 52.0 1220.0 1090.0 95 7 14 -5 123500
02:45:02 280.0 460.0 344.0 -171 77 270 +19 53015

33200

- - - - - - 50 +23 -
03:29:54 319.0 535.0 384.0 -171 155 284 -24 60015

33100

21:11:29 1050.0 1100.0 935.0 50 1 45 +22 115750
04:58:26 455.0 470.0 463.0 -142 715 1033 -204 68965

33000

00:07:56 1000.0 1420.0 1330.0 500 48 122 +24 135500
03:35:02 358.0 620.0 452.0 -203 118 335 -41 73415

32900

21:39:39 1.2 980.0 810.0 30 1 39 +22 109500
04:55:17 470.0 580.0 540.0 -170 195 311 -69 82815

32800

04:54:28 840.0 925.0 930.0 195 18 60 +31 115500
04:51:55 450.0 650.0 580.0 -190 114 236 +12 89815

32700

22:30:02 760.0 880.0 760.0 65 10 114 +22 107000
01:50:43 520.0 785.0 570.0 -255 125 190 -21 94315

32600

04:59:56 710.0 825.0 805.0 150 40 66 +9 109250
04:55:31 540.0 895.0 700.0 -185 172 701 +57 104000

32500

5MA(32451.8)
04:57:28 745.0 775.0 770.0 160 161 191 +73 105685
04:43:20 350.0 1050.0 730.0 -220 45 165 +22 105500

32400

02:17:07 1.2 730.0 770.0 200 30 88 -18 100685
04:01:23 750.0 900.0 760.0 -260 49 351 +4 107000

32300

03:25:37 600.0 1890.0 720.0 180 55 136 +5 93185
01:51:07 795.0 915.0 795.0 -285 27 426 +0 108750

32200

01:47:45 495.0 660.0 720.0 210 55 293 +59 88185
04:02:20 790.0 2000.0 905.0 -245 43 183 -2 114250

32100

02:01:57 600.0 995.0 685.0 207 30 164 +24 81435
04:55:02 815.0 1060.0 980.0 -240 124 4061 -12 118000

32000

04:55:29 530.0 740.0 580.0 138 329 927 +338 71185
02:24:15 880.0 1110.0 1010.0 -280 16 1093 -4 119500

31900

01:42:34 55.0 545.0 580.0 167 66 439 -31 66185
04:02:20 9.0 1180.0 1060.0 -300 9 420 -2 122000

31800

04:55:04 460.0 620.0 520.0 128 69 462 +15 61000
01:37:03 8.0 1290.0 1170.0 -270 20 212 +0 127500

31700

02:24:15 1.2 515.0 535.0 167 44 148 +24 61750
01:37:25 750.0 1330.0 1240.0 -280 11 194 -15 131000

31600

04:55:17 2.0 795.0 460.0 114 196 296 -1 58000
00:51:44 1110.0 1590.0 1200.0 -390 73 784 -8 129000

31500

04:55:18 251.0 620.0 430.0 112 190 388 +21 56500
15:07:23 2.0 1630.0 1630.0 -50 5 175 +0 150500

31400

20MA(31340.7)
04:38:49 1.2 405.0 425.0 125 60 292 +33 56250
23:47:33 2.0 1580.0 1340.0 -420 7 255 -37 136000

31300

04:38:49 151.0 1080.0 400.0 120 13 108 +17 55000
00:53:05 1250.0 1690.0 1420.0 -420 15 192 +9 140000

31200

04:50:11 2.0 550.0 370.0 101 26 466 -26 53500
15:03:18 6.0 1740.0 1900.0 -20 2 295 -2 164000

31100

04:26:54 200.0 450.0 346.0 97 66 257 +12 52300
00:14:11 460.0 1810.0 1580.0 -430 74 412 +9 148000

31000

04:30:03 300.0 444.0 340.0 109 454 2826 +686 52000
15:06:49 6.2 1910.0 2050.0 -40 3 153 +2 171500

30900

01:48:00 30.0 360.0 334.0 116 39 226 -3 51700
15:02:52 6.5 1990.0 2150.0 -30 2 175 -1 176500

30800

04:58:22 268.0 445.0 280.0 75 57 276 +28 49000
- - - - - - 81 +0 -

30700

02:58:29 19.0 450.0 300.0 110 48 196 +12 50000
- - - - - - 60 -4 -

30600

01:41:54 3.0 347.0 281.0 103 57 310 +17 49050
23:29:33 900.0 2250.0 2000.0 -440 3 307 -1 169000

30500

04:57:08 149.0 360.0 232.0 67 124 1391 -81 46600
23:18:30 24.0 2340.0 2100.0 -430 1 27 +0 174000

30400

02:55:52 215.0 795.0 249.0 96 56 360 +32 47450
- - - - - - 26 +0 -

30300

03:53:38 198.0 210.0 230.0 85 49 402 -5 46500
- - - - - - 33 -3 -

30200

04:02:07 150.0 198.0 218.0 86 99 899 -3 45900
- - - - - - 52 +0 -

30100

04:06:52 28.0 300.0 203.0 78 75 781 +105 45150
- - - - - - 150 -3 -

30000

04:57:13 172.0 245.0 173.0 56 702 3685 +209 43650
- - - - - - 19 +0 -

29900

03:22:23 67.0 1000.0 175.0 68 76 195 +4 43750
- - - - - - 69 +0 -

29800

04:54:17 150.0 152.0 156.0 56 60 329 -4 42800
- - - - - - 51 +0 -

29700

00:40:35 100.0 288.0 189.0 94 21 225 -8 44450
22:52:36 15.0 2850.0 3070.0 -190 2 62 +0 222500

29600

01:38:42 112.0 134.0 142.0 54 42 288 +19 42100
20:39:47 99.0 2940.0 3190.0 -160 1 82 +0 228500

29500

03:28:59 107.0 150.0 136.0 52 217 1540 -40 41800
- - - - - - 9 -3 -

29400

04:07:06 62.0 251.0 128.0 54 45 161 -2 41400
- - - - - - 8 +0 -

29300

03:17:43 69.0 123.0 112.0 38 47 283 +26 40600
- - - - - - 42 +0 -

29200

04:44:02 6.1 116.0 106.0 45 33 207 -3 40300
- - - - - - 22 -1 -

29100

23:45:17 90.0 107.0 136.0 75 16 290 -2 41800
- - - - - - 76 -2 -

29000

04:50:58 78.0 122.0 90.0 36 272 986 +19 39500
- - - - - - 4 +0 -

28900

04:44:05 57.0 515.0 87.0 33 71 282 +12 39350
- - - - - - 511 +0 -

28800

04:58:25 67.0 188.0 78.0 33 175 2389 +6 38900
- - - - - - 6 +0 -

28700

04:50:19 4.0 79.0 75.0 35 43 283 +9 38750
- - - - - - 10 +0 -

28600

04:01:03 25.0 108.0 72.0 33 81 605 +19 38600
- - - - - - 8 +0 -

28500

02:10:25 50.0 69.0 72.0 38 130 1266 -7 38600
- - - - - - 3 +0 -

28400

04:44:50 55.0 90.0 63.0 30 34 150 -1 38150
- - - - - - 43 +0 -

28300

01:36:20 5.0 77.0 55.0 27 18 230 -12 37750
- - - - - - 28 +0 -

28200

02:11:06 46.0 80.0 50.0 23 47 200 +3 37500
- - - - - - 30 +0 -

28100

01:02:20 6.1 84.0 57.0 32 24 223 +30 37850
- - - - - - 28 +0 -

28000

04:50:37 42.0 50.0 46.0 22 248 2860 +609 37300
- - - - - - 5 +0 -

27900

01:55:10 28.0 60.0 49.0 30 20 233 +73 37450
- - - - - - 5 +0 -

27800

04:45:41 32.0 52.0 41.0 23 40 668 +270 37050
- - - - - - 13 +0 -

27700

00:43:41 24.5 49.0 42.5 28 35 606 +120 37125
- - - - - - 1 +0 -

27600

00:56:30 16.0 50.0 38.5 24 35 761 +45 36925
- - - - - - 6 -1 -

27500

01:47:44 14.0 44.5 33.0 20 95 2113 +37 36650
- - - - - - 3 +0 -

27400

03:03:40 25.0 35.0 27.5 16 103 1901 +34 36375
- - - - - - 2 +0 -

27300

03:39:52 15.0 75.0 22.5 12 14 1552 +0 36125
- - - - - - 2 +0 -

27200

03:42:45 9.5 30.0 22.0 12 34 2588 +0 36100
- - - - - - 0 +0 -

27100

03:39:52 10.0 46.0 19.0 10 5 1361 +2 35950
- - - - - - 6 -1 -

27000

03:03:39 18.0 24.0 18.0 10 86 2375 +1 35900
- - - - - - 1 +0 -

26900

01:20:05 12.0 26.0 18.5 11 51 1808 -1 35925
- - - - - - 5 +0 -

26800

04:51:47 11.0 50.0 19.0 13 13 1348 +7 35950
- - - - - - 0 +0 -

26700

23:57:47 5.1 30.0 20.5 15 11 1363 +1 36025
- - - - - - 5 +0 -

26600

00:13:39 0.8 59.0 16.5 11 3 1491 -1 35825
- - - - - - 0 +0 -

26500

23:36:02 3.0 20.0 50.0 45 4 1892 -9 37500
- - - - - - 0 +0 -

26400

23:48:43 5.3 20.0 20.0 15 5 2195 +0 36000
- - - - - - 1 +0 -

26300

03:06:28 0.7 48.0 10.0 5 3 2168 +0 35500
- - - - - - 0 +0 -

26200

23:36:34 2.1 20.0 10.0 6 2 2231 +0 35500
- - - - - - 0 +0 -

26100

23:36:30 1.6 50.0 9.0 5 13 1057 +0 35450
- - - - - - 0 +0 -

26000

01:14:32 3.7 15.0 10.0 6 4 1573 +72 35500
- - - - - - 0 +0 -

25900

00:58:42 0.9 20.0 8.5 5 2 806 +0 35425
- - - - - - 0 +0 -

25800

04:42:56 1.8 8.8 8.7 5 45 851 +0 35435
- - - - - - 0 +0 -

25700

23:36:12 2.1 10.0 6.0 2 3 582 +0 35300
- - - - - - 0 +0 -

25600

23:33:34 1.5 50.0 5.0 1 1 857 +0 35250
- - - - - - 0 +0 -

25500

02:44:31 1.4 8.6 3.0 0 3 994 -3 35150
- - - - - - 0 +0 -

25400

23:03:48 1.1 9.7 3.0 0 1 702 -1 35150
- - - - - - 0 +0 -

25300

01:13:29 0.9 24.0 5.0 2 10 721 -1 35250
- - - - - - 0 +0 -

25200

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

25100

- - - - - - 660 -80 -
- - - - - - 0 +0 -

25000

04:49:01 1.5 4.9 2.7 0 44 1112 -17 35135
- - - - - - 0 +0 -

24900

- - - - - - 710 +4 -
- - - - - - 0 +0 -

24800

- - - - - - 521 -26 -
- - - - - - 0 +0 -

24700

- - - - - - 212 -1 -
- - - - - - 0 +0 -

24600

- - - - - - 266 -1 -
- - - - - - 0 +0 -

24500

- - - - - - 370 -1 -
- - - - - - 0 +0 -

24400

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

24300

23:05:53 0.3 5.6 2.9 1 20 50 +0 35145
- - - - - - 0 +0 -

24200

00:10:42 0.2 3.5 3.0 1 2 11 +0 35150
- - - - - - 0 +0 -

24100

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

24000

23:52:40 0.3 77.0 1.0 0 5 424 +0 35050
- - - - - - 0 +0 -

23900

- - - - - - 56 -1 -
- - - - - - 0 +0 -

23800

- - - - - - 63 +1 -
- - - - - - 0 +0 -

23700

23:59:50 0.1 2990.0 3.4 2 16 84 +0 35170
- - - - - - 0 +0 -

23600

- - - - - - 57 +0 -
- - - - - - 0 +0 -

23500

- - - - - - 480 +28 -
- - - - - - 0 +0 -

23400

- - - - - - 27 +0 -
- - - - - - 0 +0 -

23300

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

23200

- - - - - - 18 +1 -
- - - - - - 0 +0 -

23100

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

23000

01:18:24 0.2 25.0 0.2 0 3 348 -1 35010
- - - - - - 0 +0 -

22900

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

22800

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

22700

- - - - - - 346 -200 -
- - - - - - 0 +0 -

22600

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

22500

18:10:44 0.5 27.5 0.3 0 24 288 +0 35015
- - - - - - 0 +0 -

22400

01:18:08 1.1 2.9 2.0 1 15 1088 -2 35100