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: 30810.6(-131.2)

期貨指數: 31207.0(+251.0)

大盤20日均線: 29335.1(+163.7)

大盤5日均線: 30663.2(+90.0)

資料時間: 2026/01/15 16:18:07

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 2026-01-15
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 - -

35600

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

35500

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

35400

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

35300

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

35200

- - - - - - 0 +0 -
- - - - - - 4 +1 -

35100

- - - - - - 0 +0 -
15:32:16 0.0 148.0 0.2 0 5 19 +10 35010

35000

- - - - - - 0 +0 -
15:32:24 0.0 101.0 0.2 0 5 11 +0 35010

34900

- - - - - - 0 +0 -
- - - - - - 10 +7 -

34800

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

34700

- - - - - - 0 +0 -
- - - - - - 10 +9 -

34600

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

34500

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

34400

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

34300

- - - - - - 0 +0 -
- - - - - - 7 +0 -

34200

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

34100

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

34000

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

33900

- - - - - - 0 +0 -
- - - - - - 18 +6 -

33800

- - - - - - 0 +0 -
- - - - - - 35 +0 -

33700

- - - - - - 0 +0 -
- - - - - - 17 +0 -

33600

- - - - - - 0 +0 -
- - - - - - 635 +583 -

33500

- - - - - - 0 +0 -
- - - - - - 137 +0 -

33400

- - - - - - 0 +0 -
- - - - - - 45 +16 -

33300

- - - - - - 0 +0 -
15:26:23 1.6 4.2 3.6 1 2 62 -1 35180

33200

- - - - - - 0 +0 -
- - - - - - 79 +0 -

33100

- - - - - - 0 +0 -
15:29:05 3.4 5.3 3.2 0 19 2243 +1881 35160

33000

- - - - - - 0 +0 -
15:59:43 4.1 6.0 6.0 2 2 329 +90 35300

32900

- - - - - - 0 +0 -
16:17:03 5.5 9.4 7.6 2 7 1067 +118 35380

32800

- - - - - - 0 +0 -
16:17:05 10.0 10.5 10.5 5 9 560 +181 35525

32700

- - - - - - 0 +0 -
16:11:47 13.5 14.5 14.0 4 70 644 +219 35700

32600

- - - - - - 0 +0 -
16:13:33 18.0 19.5 18.0 5 208 571 +228 35900

32500

- - - - - - 0 +0 -
16:16:24 23.5 25.0 25.0 7 346 1022 +279 36250

32400

- - - - - - 2 +0 -
16:16:26 31.0 32.0 33.0 8 217 596 +18 36650

32300

- - - - - - 1 +0 -
16:17:07 40.5 41.5 41.5 9 115 459 +59 37075

32200

15:45:00 1020.0 1050.0 1080.0 -100 24 2 +0 123000
16:17:08 52.0 53.0 53.0 12 165 644 +299 37650

32100

- - - - - - 2 +0 -
16:17:08 66.0 68.0 68.0 14 875 2585 +839 38400

32000

- - - - - - 14 +8 -
16:17:50 83.0 85.0 84.0 16 209 1175 +457 39200

31900

- - - - - - 17 +14 -
16:17:07 93.0 95.0 95.0 21 210 221 - 39750

31850

- - - - - - 0 - -
16:15:47 104.0 105.0 107.0 21 393 1255 +256 40350

31800

- - - - - - 31 +22 -
16:14:46 116.0 118.0 118.0 22 100 103 - 40900

31750

- - - - - - 0 - -
16:17:07 129.0 131.0 131.0 26 236 904 +243 41550

31700

- - - - - - 37 +23 -
16:17:13 144.0 146.0 145.0 27 78 43 - 42250

31650

- - - - - - 0 - -
16:13:05 159.0 161.0 158.0 27 442 1361 +153 42900

31600

16:11:47 545.0 570.0 550.0 -130 9 37 +13 96500
16:16:47 176.0 178.0 179.0 36 121 211 +171 43950

31550

- - - - - - 0 +0 -
16:17:37 194.0 196.0 196.0 38 587 1906 +245 44800

31500

15:26:23 474.0 498.0 515.0 -95 21 35 +16 94750
16:07:30 213.0 216.0 205.0 33 110 210 -7 47280

31450

15:50:00 444.0 467.0 470.0 -105 10 8 +8 92500
16:14:29 234.0 236.0 234.0 39 221 903 +95 51230

31400

16:15:39 423.0 429.0 420.0 -120 46 24 +10 90000
16:18:05 256.0 258.0 258.0 47 149 192 +64 54930

31350

16:15:47 397.0 410.0 390.0 -120 1 5 +1 88500
16:17:31 280.0 282.0 281.0 49 365 813 +74 58580

31300

16:12:18 371.0 374.0 373.0 -108 189 109 +25 87650
16:15:24 304.0 307.0 310.0 59 98 239 +144 62530

31250

16:15:14 344.0 350.0 343.0 -108 64 36 +2 86150
16:18:04 331.0 334.0 333.0 56 206 1415 +358 66180

31200

16:15:15 322.0 325.0 319.0 -105 139 131 +25 84950
16:15:58 357.0 361.0 364.0 68 36 136 +43 70230

31150

16:17:08 300.0 302.0 301.0 -96 69 68 +46 84050
16:16:45 387.0 389.0 394.0 70 98 1037 +220 74230

31100

16:17:04 279.0 280.0 275.0 -93 127 149 +30 82750
16:15:15 416.0 419.0 423.0 73 35 246 +124 78180

31050

16:15:15 258.0 260.0 256.0 -94 97 42 +4 81800
16:15:47 446.0 450.0 455.0 75 404 2249 +300 82280

31000

16:17:19 239.0 241.0 239.0 -84 542 1457 +313 80950
16:13:35 469.0 485.0 474.0 71 29 414 +111 85730

30950

16:17:46 221.0 223.0 221.0 -79 115 374 +66 80050
16:17:28 510.0 520.0 515.0 83 78 708 +260 90280

30900

16:17:46 205.0 207.0 206.0 -74 183 509 +195 79300
16:12:43 530.0 550.0 550.0 84 28 232 +125 94530

30850

16:17:02 189.0 191.0 186.0 -75 131 185 +80 78300
16:12:43 580.0 590.0 575.0 82 86 703 +112 97750

30800

16:16:11 174.0 176.0 172.0 -71 472 465 +173 77070
16:12:11 610.0 640.0 625.0 105 21 178 +115 100250

30750

16:16:42 160.0 162.0 158.0 -69 247 126 +52 73870
16:17:08 650.0 660.0 660.0 100 29 490 +58 102000

30700

5MA(30663.2)
16:14:39 148.0 150.0 150.0 -61 379 636 +173 70970
15:13:32 685.0 705.0 690.0 95 1 56 +12 103500

30650

16:15:16 136.0 138.0 135.0 -59 83 189 +104 67720
16:04:37 725.0 745.0 710.0 80 43 621 +45 104500

30600

16:17:18 125.0 126.0 126.0 -53 429 618 +194 64770
- - - - - - 65 +4 -

30550

16:11:47 115.0 116.0 116.0 -49 334 207 +33 61770
16:08:13 805.0 825.0 810.0 110 24 606 +21 109500

30500

16:17:07 106.0 107.0 105.0 -49 527 1075 +239 58720
- - - - - - 37 +9 -

30450

16:11:47 96.0 98.0 98.0 -43 111 206 +81 55870
16:04:38 885.0 910.0 875.0 95 10 445 -5 112750

30400

16:15:32 88.0 90.0 87.0 -43 351 645 +301 52820
15:41:18 930.0 950.0 900.0 80 1 33 +6 114000

30350

16:15:53 82.0 83.0 79.0 -42 345 216 +101 49920
15:55:38 975.0 995.0 950.0 90 9 357 +1 116500

30300

16:17:20 74.0 76.0 76.0 -34 269 612 +199 47270
- - - - - - 6 -3 -

30250

16:15:46 68.0 70.0 68.0 -34 71 509 +199 44370
15:09:22 1060.0 1090.0 1070.0 125 8 276 -10 122500

30200

16:17:17 64.0 65.0 64.0 -30 159 694 +204 41670
- - - - - - 9 +5 -

30150

16:12:03 58.0 60.0 60.0 -26 55 120 +42 38970
16:06:44 1150.0 1180.0 1140.0 110 25 247 +8 126000

30100

16:17:27 53.0 55.0 54.0 -24 106 480 +20 37700
15:08:08 1200.0 1220.0 1200.0 130 1 16 +6 129000

30050

16:10:21 49.5 51.0 53.0 -18 81 157 +72 37650
15:51:28 1240.0 1270.0 1260.0 140 16 1468 -27 132000

30000

16:18:05 45.5 46.0 45.5 -21 1445 3383 -64 37275
15:06:16 1290.0 1310.0 1300.0 140 1 3 +2 134000

29950

16:17:57 42.0 43.0 42.0 -23 136 147 +29 37100
15:11:48 1340.0 1360.0 1350.0 140 7 509 +21 136500

29900

16:18:09 38.5 39.5 38.5 -19 145 860 +117 36925
- - - - - - 3 +2 -

29850

16:13:45 35.5 36.5 38.5 -15 109 240 +48 36925
16:01:47 1430.0 1450.0 1420.0 120 17 1042 -14 140000

29800

16:17:33 33.0 34.0 34.5 -13 89 1111 +152 36725
- - - - - - 4 +4 -

29750

15:31:28 30.5 32.5 37.5 -8 52 207 +69 36875
15:01:38 1530.0 1550.0 1580.0 190 1 459 -16 148000

29700

16:15:47 28.5 30.0 30.0 -11 57 886 +278 36500
- - - - - - 0 +0 -

29650

16:15:45 26.0 28.0 28.0 -10 31 287 +124 36400
- - - - - - 845 -1 -

29600

16:17:08 25.5 26.5 26.0 -9 116 1102 +204 36300
- - - - - - 0 +0 -

29550

16:17:33 23.0 24.5 23.0 -12 82 178 +35 36150
15:27:15 1730.0 1750.0 1680.0 100 19 1010 -8 153000

29500

16:16:32 21.5 23.5 21.5 -9 529 1920 +580 36075
- - - - - - 1 +0 -

29450

16:05:24 20.5 22.0 24.5 -3 36 111 +34 36225
15:41:18 1830.0 1840.0 1780.0 100 2 601 -4 158000

29400

20MA(29335.1)
16:15:33 19.0 20.5 20.5 -5 32 625 +39 36025
15:17:17 1920.0 1950.0 1950.0 180 2 680 -32 166500

29300

16:07:31 18.0 18.5 19.5 -3 83 589 +64 35975
- - - - - - 529 -2 -

29200

16:16:07 15.0 16.5 16.0 -5 33 784 +192 35800
- - - - - - 1014 -21 -

29100

16:15:07 14.0 14.5 14.5 -3 35 990 -16 35725
- - - - - - 1052 -13 -

29000

16:15:47 13.0 13.5 13.5 -2 157 2756 +479 35675
- - - - - - 431 -1 -

28900

16:01:56 11.5 12.5 13.0 -1 22 513 +10 35650
- - - - - - 481 +1 -

28800

16:15:02 10.0 11.0 11.5 -1 110 704 +7 35575
- - - - - - 397 -6 -

28700

15:51:37 7.0 11.5 10.0 -2 12 386 +35 35500
- - - - - - 495 -9 -

28600

15:58:49 7.1 10.5 9.7 -1 9 853 +9 35485
- - - - - - 408 -2 -

28500

15:59:40 7.7 8.5 8.5 0 36 1690 +130 35425
- - - - - - 442 -1 -

28400

15:23:01 6.2 9.8 7.0 -2 28 1180 +5 35350
- - - - - - 406 -21 -

28300

16:07:31 6.5 7.7 7.0 -1 8 545 -11 35350
16:14:26 2960.0 3030.0 3020.0 160 2 830 -1 220000

28200

15:51:43 4.8 9.7 7.3 0 2 644 +1 35365
- - - - - - 812 +0 -

28100

15:41:50 4.4 7.2 7.4 0 8 699 +21 35370
15:18:10 3120.0 3220.0 3200.0 140 1 862 -1 229000

28000

16:17:08 4.1 7.4 5.5 0 63 1770 +44 35275
- - - - - - 403 +0 -

27900

- - - - - - 661 +37 -
- - - - - - 326 -1 -

27800

15:32:22 3.5 8.4 5.4 0 1 574 -15 35270
- - - - - - 292 +0 -

27700

16:13:09 4.5 5.2 5.4 0 1 508 -14 35270
16:14:26 3610.0 3640.0 3610.0 160 4 402 -2 249500

27600

15:51:00 3.0 7.9 4.5 0 4 1071 -25 35225
- - - - - - 386 -1 -

27500

15:47:06 2.8 4.8 4.7 0 12 1467 -1 35235
- - - - - - 164 +0 -

27400

- - - - - - 531 +11 -
- - - - - - 77 +0 -

27300

- - - - - - 449 -24 -
- - - - - - 60 +0 -

27200

- - - - - - 953 +30 -
- - - - - - 41 +0 -

27100

- - - - - - 550 -5 -
- - - - - - 24 +0 -

27000

16:00:29 1.6 3.6 3.4 0 22 1495 -56 35170
- - - - - - 28 +0 -

26900

- - - - - - 626 +1 -
- - - - - - 23 +0 -

26800

15:18:31 0.7 145.0 2.6 0 1 1205 -15 35130
- - - - - - 9 +0 -

26700

15:58:42 2.6 130.0 3.4 0 14 926 +24 35170
- - - - - - 17 +0 -

26600

16:01:08 0.7 145.0 3.1 0 5 1124 +0 35155
- - - - - - 19 +0 -

26500

15:51:15 0.8 3.2 2.9 0 1 757 -2 35145
- - - - - - 24 +0 -

26400

- - - - - - 1433 -1 -
- - - - - - 2 +0 -

26300

- - - - - - 1398 +0 -
- - - - - - 2 +0 -

26200

15:40:24 0.3 145.0 2.5 0 1 475 -9 35125
- - - - - - 0 +0 -

26100

- - - - - - 351 -1 -
- - - - - - 1 +0 -

26000

15:43:40 1.8 2.2 2.2 0 2 1241 -48 35110
- - - - - - 0 +0 -

25900

- - - - - - 303 -1 -
- - - - - - 1 +0 -

25800

15:10:55 0.6 2.0 1.5 0 1 266 -17 35075
- - - - - - 0 +0 -

25700

- - - - - - 463 +2 -
- - - - - - 0 +0 -

25600

- - - - - - 348 -1 -
- - - - - - 1 +0 -

25500

- - - - - - 394 +0 -
- - - - - - 0 +0 -

25400

- - - - - - 351 -7 -
- - - - - - 0 +0 -

25300

- - - - - - 361 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 327 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 89 +0 -
- - - - - - 0 +0 -

25000

15:54:47 0.3 99.0 1.3 0 10 915 +3 35065
- - - - - - 0 +0 -

24900

- - - - - - 101 -1 -
- - - - - - 0 +0 -

24800

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

24700

- - - - - - 44 +3 -
- - - - - - 0 +0 -

24600

- - - - - - 85 +18 -
- - - - - - 0 +0 -

24500

- - - - - - 586 +4 -
- - - - - - 1 +0 -

24400

- - - - - - 497 +1 -
- - - - - - 0 +0 -

24300

- - - - - - 505 +1 -
- - - - - - 0 +0 -

24200

16:02:06 0.1 145.0 0.9 0 7 253 -1 35045
- - - - - - 0 +0 -

24100

- - - - - - 298 +0 -
- - - - - - 0 +0 -

24000

- - - - - - 922 +1 -
- - - - - - 0 +0 -

23900

- - - - - - 572 +0 -
- - - - - - 0 +0 -

23800

- - - - - - 262 +0 -
- - - - - - 0 +0 -

23700

- - - - - - 21 +0 -
- - - - - - 0 +0 -

23600

- - - - - - 183 +0 -
- - - - - - 0 +0 -

23500

- - - - - - 434 +0 -
- - - - - - 0 +0 -

23400

- - - - - - 21 +0 -
- - - - - - 0 +0 -

23300

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

23200

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

23100

- - - - - - 483 +0 -
- - - - - - 0 +0 -

23000

- - - - - - 313 +0 -
- - - - - - 2 +0 -

22900

- - - - - - 255 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 39 +0 -
- - - - - - 2 +0 -

22700

- - - - - - 114 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 65 +0 -
- - - - - - 0 +0 -

22500

15:31:28 0.2 5.4 0.3 0 21 165 +6 35015
- - - - - - 1 +0 -

22400

- - - - - - 1844 +284 -