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: 33605.7(0.0)

期貨指數: 33969.0(+312.0)

大盤20日均線: 32196.5(+139.7)

大盤5日均線: 32894.4(+360.9)

資料時間: 2026/02/13 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 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 2026-02-13
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
- - - - - - 0 +0 -

38100

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

38000

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

37900

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

37800

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

37700

- - - - - - 1 +0 -
03:19:16 0.2 0.3 0.3 0 1 0 +0 35015

37600

- - - - - - 1 +0 -
03:19:11 0.2 0.3 0.3 0 15 10 +0 35015

37500

- - - - - - 0 +0 -
03:14:11 0.4 0.3 0.3 0 77 41 +0 35015

37400

- - - - - - 0 +0 -
04:56:30 0.1 0.3 0.3 0 85 42 +0 35015

37300

00:35:39 250.0 3360.0 3360.0 -250 1 0 +0 237000
04:57:56 0.3 0.4 0.4 0 754 2022 +0 35020

37200

- - - - - - 0 +0 -
04:57:18 0.3 1.5 1.1 0 779 71 +0 35055

37100

- - - - - - 0 +0 -
04:59:12 1.5 2.0 1.9 1 2044 82 +0 35095

37000

- - - - - - 0 +0 -
04:55:14 1.0 2.9 2.9 1 146 81 +0 35145

36900

- - - - - - 1 +0 -
04:59:04 2.0 5.0 4.9 3 49 76 +0 35245

36800

- - - - - - 1 +0 -
04:50:25 2.1 5.0 4.9 3 38 44 +0 35245

36700

- - - - - - 0 +0 -
04:59:49 5.8 5.9 5.8 4 194 62 +0 35290

36600

- - - - - - 1 +0 -
04:59:29 6.1 8.6 9.5 8 111 101 +0 35475

36500

- - - - - - 1 +0 -
04:59:30 9.9 19.0 9.9 8 72 149 +0 35495

36400

- - - - - - 1 +0 -
04:58:32 7.1 19.5 13.0 11 183 125 +0 35650

36300

- - - - - - 1 +0 -
04:59:56 14.0 15.0 13.0 11 346 86 +0 35650

36200

- - - - - - 1 +0 -
04:59:58 21.0 38.5 21.5 19 227 223 +0 36075

36100

- - - - - - 1 +0 -
04:59:43 29.0 30.0 28.0 25 1891 1172 +0 36400

36000

- - - - - - 1 +0 -
04:59:28 26.0 35.0 30.0 26 720 298 +0 36500

35900

- - - - - - 0 +0 -
04:59:55 41.0 43.0 41.0 34 2030 329 +0 37050

35800

21:10:46 200.0 1940.0 2140.0 30 1 0 +0 176000
04:59:37 40.5 50.0 39.0 30 1388 505 +0 36950

35700

- - - - - - 0 +0 -
04:59:58 56.0 57.0 57.0 45 1587 561 +0 37850

35600

- - - - - - 0 +0 -
04:59:07 55.0 65.0 58.0 42 2992 3090 +0 37900

35500

- - - - - - 0 +0 -
04:59:07 72.0 88.0 71.0 49 2350 686 +0 38550

35400

- - - - - - 0 +0 -
04:59:42 78.0 93.0 78.0 49 1577 362 +0 38900

35300

- - - - - - 0 +0 -
04:59:47 94.0 105.0 100.0 61 2278 915 +0 40000

35200

18:41:33 458.0 4900.0 1580.0 40 10 0 +0 148000
04:59:09 100.0 112.0 102.0 50 1843 624 +0 40100

35100

- - - - - - 0 +0 -
04:59:57 111.0 120.0 119.0 49 6959 9950 +0 40950

35000

- - - - - - 17 +0 -
04:59:30 139.0 144.0 139.0 58 4051 836 +0 41950

34900

21:55:37 1030.0 1270.0 1150.0 -140 1 1 +0 126500
04:59:55 172.0 190.0 188.0 87 4031 1183 +0 44400

34800

04:44:57 1010.0 1200.0 1020.0 -190 21 1 +0 120000
04:59:48 212.0 230.0 215.0 90 4147 594 +0 45750

34700

04:59:48 945.0 1000.0 950.0 -180 24 2 +0 116500
04:59:23 245.0 260.0 246.0 93 2506 1215 +0 47300

34600

04:58:37 885.0 1070.0 890.0 -170 26 5 +0 113500
04:59:37 270.0 285.0 288.0 107 3224 2351 +0 49400

34500

04:48:21 680.0 1010.0 825.0 -155 45 10 +0 110250
04:57:30 350.0 550.0 340.0 131 1823 2946 +0 52000

34400

02:42:30 205.0 955.0 830.0 -85 11 5 +0 110500
04:58:07 380.0 400.0 400.0 152 1924 471 +0 55000

34300

00:22:58 207.0 900.0 740.0 -110 32 11 +0 106000
04:59:19 425.0 461.0 449.0 163 2014 655 +0 61735

34200

01:49:04 105.0 1500.0 695.0 -90 32 29 +0 103750
04:56:35 485.0 497.0 498.0 168 1425 515 +0 69185

34100

03:11:34 605.0 1040.0 650.0 -85 29 22 +0 101500
04:51:00 410.0 530.0 530.0 175 594 39 +0 73285

34050

03:44:02 106.0 750.0 650.0 -55 12 7 +0 101500
04:59:08 535.0 545.0 540.0 167 2489 3146 +0 76285

34000

04:45:28 550.0 610.0 615.0 -65 92 65 +0 99750
04:45:51 520.0 710.0 620.0 225 443 104 +0 82785

33950

04:55:40 300.0 1000.0 590.0 -60 33 11 +0 98500
04:55:45 451.0 680.0 600.0 174 1075 616 +0 84285

33900

04:58:40 499.0 610.0 570.0 -60 256 50 +0 97500
04:38:08 585.0 800.0 635.0 184 603 65 +0 88535

33850

04:15:37 450.0 585.0 575.0 -30 134 22 +0 97750
04:30:00 640.0 670.0 660.0 178 762 725 +0 92285

33800

04:56:22 460.0 605.0 520.0 -65 517 340 +0 95000
04:53:20 685.0 880.0 740.0 230 330 71 +0 98785

33750

04:53:20 490.0 700.0 520.0 -40 118 47 +0 95000
04:24:11 705.0 800.0 720.0 185 669 744 +0 100285

33700

04:59:31 475.0 575.0 535.0 -10 859 357 +0 95750
04:48:08 760.0 955.0 800.0 235 355 68 +0 106785

33650

04:58:31 459.0 600.0 459.0 -61 465 171 +0 91950
04:56:25 755.0 900.0 805.0 205 949 512 +0 109250

33600

04:54:49 400.0 468.0 468.0 -42 1177 395 +0 92115
03:03:35 800.0 1020.0 795.0 165 80 19 +0 108750

33550

04:53:22 426.0 520.0 450.0 -35 465 85 +0 88715
04:57:29 820.0 925.0 895.0 230 442 1738 +0 113750

33500

04:59:55 408.0 456.0 419.0 -51 1225 267 +0 84665
04:44:08 870.0 1000.0 965.0 275 20 25 +0 117250

33450

04:55:28 402.0 500.0 403.0 -44 439 68 +0 81365
03:26:21 725.0 1130.0 935.0 210 403 539 +0 115750

33400

04:59:35 389.0 405.0 409.0 -24 1105 240 +0 79165
00:35:25 111.0 1160.0 880.0 125 32 107 +0 113000

33350

04:59:35 386.0 428.0 386.0 -25 608 88 +0 75515
04:42:47 950.0 1250.0 955.0 165 131 606 +0 116750

33300

04:33:56 364.0 383.0 391.0 -6 946 373 +0 73265
01:44:49 112.0 1240.0 960.0 130 47 33 +0 117000

33250

04:19:05 351.0 401.0 379.0 -8 295 100 +0 70165
04:53:15 850.0 1170.0 1150.0 275 155 484 +0 126500

33200

04:59:35 340.0 400.0 354.0 -24 866 1077 +0 66415
01:38:38 106.0 1320.0 1040.0 135 33 54 +0 121000

33150

04:57:37 329.0 355.0 329.0 -34 259 64 +0 62665
04:10:05 1170.0 1360.0 1140.0 200 29 367 +0 126000

33100

04:57:52 275.0 505.0 315.0 -30 601 232 +0 59465
23:24:49 117.0 1400.0 975.0 -5 3 72 +0 117750

33050

04:46:11 307.0 364.0 306.0 -28 147 131 +0 56515
04:00:01 1060.0 1270.0 1220.0 200 427 1391 +0 130000

33000

04:59:56 294.0 315.0 294.0 -30 1961 1464 +0 53415
23:08:33 15.0 1480.0 1200.0 150 27 40 +0 129000

32950

04:39:56 284.0 312.0 285.0 -30 314 183 +0 50465
04:05:37 300.0 1380.0 1300.0 210 93 272 +0 134000

32900

5MA(32894.4)
04:58:52 279.0 320.0 286.0 -14 712 386 +0 49300
- - - - - - 40 +0 -

32850

04:45:00 249.0 310.0 267.0 -26 256 107 +0 48350
04:13:52 555.0 1600.0 1380.0 210 101 245 +0 138000

32800

04:59:51 249.0 265.0 255.0 -28 1315 757 +0 47750
01:13:03 600.0 1640.0 1330.0 120 8 62 +0 135500

32750

04:05:14 225.0 255.0 255.0 -15 128 134 +0 47750
00:35:32 18.0 1680.0 1390.0 140 15 241 +0 138500

32700

04:59:35 236.0 264.0 255.0 1 613 316 +0 47750
22:11:12 1200.0 1720.0 1390.0 100 1 41 +0 138500

32650

04:38:33 215.0 261.0 240.0 -5 342 116 +0 47000
04:06:01 14.0 1760.0 1600.0 270 132 232 +0 149000

32600

04:57:47 207.0 250.0 207.0 -33 938 468 +0 45350
21:37:35 13.5 1800.0 1440.0 70 9 51 +0 141000

32550

04:55:10 150.0 260.0 210.0 -22 247 104 +0 45500
01:49:51 1580.0 1850.0 1580.0 160 31 512 +0 148000

32500

04:59:35 204.0 257.0 207.0 -13 1138 1092 +0 45350
- - - - - - 87 +0 -

32450

04:55:41 192.0 243.0 192.0 -24 156 166 +0 44600
23:05:56 600.0 1930.0 1680.0 180 6 248 +0 153000

32400

04:56:16 151.0 210.0 187.0 -18 603 371 +0 44350
- - - - - - 29 +0 -

32350

04:55:41 165.0 210.0 199.0 0 202 237 +0 44950
00:00:10 20.0 1750.0 1660.0 70 13 476 +0 152000

32300

04:48:59 147.0 186.0 171.0 -18 435 622 +0 43550
- - - - - - 48 +0 -

32250

04:58:54 136.0 162.0 162.0 -22 143 97 +0 43100
00:35:01 10.5 2100.0 1800.0 130 16 449 +0 159000

32200

20MA(32196.5)
04:59:30 149.0 190.0 155.0 -22 706 642 +0 42750
17:31:08 12.0 1910.0 1690.0 -20 1 13 +0 153500

32150

02:36:01 75.0 1000.0 159.0 -11 212 102 +0 42950
- - - - - - 199 +0 -

32100

04:47:14 145.0 166.0 142.0 -21 420 349 +0 42100
- - - - - - 8 +0 -

32050

03:07:54 102.0 181.0 139.0 -18 142 97 +0 41950
02:17:18 1550.0 2000.0 2000.0 160 12 2094 +0 169000

32000

04:59:32 130.0 134.0 130.0 -18 2187 2490 +0 41500
- - - - - - 23 +0 -

31950

04:58:30 112.0 143.0 120.0 -26 131 108 +0 41000
- - - - - - 1166 +0 -

31900

04:59:40 100.0 148.0 125.0 -14 514 1079 +0 41250
- - - - - - 9 +0 -

31850

04:45:09 107.0 128.0 115.0 -15 287 115 +0 40750
16:24:24 1900.0 2220.0 1980.0 -40 22 461 +0 168000

31800

04:59:32 104.0 124.0 105.0 -22 936 693 +0 40250
- - - - - - 2 +0 -

31750

00:31:12 103.0 138.0 100.0 -25 144 104 +0 40000
20:28:23 2090.0 2310.0 2090.0 -20 11 146 +0 173500

31700

04:39:52 91.0 117.0 104.0 -13 406 640 +0 40200
15:23:01 5.0 2360.0 2120.0 -40 4 2 +0 175000

31650

04:58:46 83.0 93.0 93.0 -19 269 143 +0 39650
21:49:41 8.0 2400.0 2290.0 90 3 160 +0 183500

31600

04:59:28 84.0 103.0 85.0 -24 1261 898 +0 39250
- - - - - - 0 +0 -

31550

04:39:01 73.0 93.0 93.0 -10 285 196 +0 39650
03:47:04 20.0 3500.0 2520.0 230 6 531 +0 195000

31500

04:59:15 70.0 76.0 70.0 -25 1906 2236 +0 38500
- - - - - - 0 +0 -

31450

04:55:27 61.0 90.0 65.0 -25 249 141 +0 38250
- - - - - - 176 +0 -

31400

04:59:39 52.0 64.0 62.0 -20 882 512 +0 38100
- - - - - - 0 +0 -

31350

04:55:29 27.0 67.0 61.0 -19 151 68 +0 38050
15:52:30 10.5 2950.0 2450.0 -20 3 256 +0 191500

31300

04:59:55 33.0 38.0 36.0 -38 732 586 +0 36800
18:40:10 11.5 2730.0 2450.0 -70 6 3 +0 191500

31250

04:56:13 21.0 60.0 37.0 -29 370 136 +0 36850
- - - - - - 164 +0 -

31200

04:59:44 35.0 40.0 40.0 -26 773 755 +0 37000
- - - - - - 0 +0 -

31150

04:59:32 32.0 53.0 37.0 -21 463 215 +0 36850
- - - - - - 297 +0 -

31100

04:58:24 33.0 47.0 35.0 -23 382 580 +0 36750
- - - - - - 0 +0 -

31050

04:57:44 33.0 48.5 39.0 -15 147 117 +0 36950
18:21:04 150.0 2960.0 2700.0 -50 3 408 +0 204000

31000

04:59:52 33.0 38.0 36.5 -14 2590 5460 +0 36825
- - - - - - 2 +0 -

30950

04:57:58 28.0 65.0 65.0 17 305 185 +0 38250
22:00:39 5.0 3060.0 2970.0 130 2 134 +0 217500

30900

04:59:02 28.0 35.0 29.0 -15 638 569 +0 36450
- - - - - - 1 +0 -

30850

04:53:48 24.0 30.0 27.0 -14 568 344 +0 36350
- - - - - - 164 +0 -

30800

04:59:57 19.0 19.5 19.5 -19 1678 1460 +0 35975
- - - - - - 70 +0 -

30700

04:59:41 16.5 18.5 18.5 -15 1441 1589 +0 35925
- - - - - - 55 +0 -

30600

04:59:54 11.0 13.0 13.0 -16 1329 1897 +0 35650
- - - - - - 298 +0 -

30500

04:58:31 8.5 9.0 8.3 -16 1734 2461 +0 35415
- - - - - - 22 +0 -

30400

04:59:47 3.6 4.8 4.8 -16 2886 1034 +0 35240
- - - - - - 28 +0 -

30300

04:58:09 3.0 3.1 3.0 -15 1544 1655 +0 35150
- - - - - - 30 +0 -

30200

04:57:19 1.4 2.1 2.2 -13 4871 2094 +0 35110
- - - - - - 46 +0 -

30100

04:58:49 0.8 1.2 1.2 -12 1843 2035 +0 35060
- - - - - - 149 +0 -

30000

04:59:51 1.3 1.5 1.4 -10 2035 9183 +0 35070
16:52:41 440.0 4020.0 3790.0 -10 3 16 +0 258500

29900

04:11:16 0.9 1.0 0.9 -8 570 1175 +0 35045
16:52:41 4030.0 4140.0 3860.0 -40 3 65 +0 262000

29800

04:59:37 0.3 0.7 0.7 -7 192 810 +0 35035
- - - - - - 50 +0 -

29700

04:57:56 0.2 2.0 0.5 -6 108 923 +0 35025
- - - - - - 63 +0 -

29600

04:57:00 0.2 0.4 0.4 -5 66 951 +0 35020
- - - - - - 82 +0 -

29500

04:55:56 0.2 0.3 0.3 -4 58 2111 +0 35015
15:27:16 4480.0 4530.0 4300.0 0 1 8 +0 284000

29400

23:27:01 0.1 0.3 0.3 -3 36 605 +0 35015
- - - - - - 8 +0 -

29300

02:00:07 0.1 0.3 0.1 -3 49 904 +0 35005
21:32:28 4590.0 4950.0 4520.0 20 2 42 +0 295000

29200

02:37:28 0.2 0.3 0.3 -2 20 760 +0 35015
- - - - - - 22 +0 -

29100

23:30:27 0.1 0.3 0.2 -2 4 448 +0 35010
- - - - - - 70 +0 -

29000

04:57:37 0.3 0.9 0.9 0 174 2277 +0 35045
- - - - - - 4 +0 -

28900

00:21:24 0.6 13.5 0.5 0 60 448 +0 35025
- - - - - - 509 +0 -

28800

01:22:57 0.2 0.5 0.5 0 43 1543 +0 35025
- - - - - - 6 +0 -

28700

01:22:57 0.2 1.2 1.3 0 105 322 +0 35065
- - - - - - 10 +0 -

28600

23:39:50 0.2 0.3 0.3 0 12 545 +0 35015
- - - - - - 20 +0 -

28500

23:22:17 0.1 0.3 0.3 0 7 1378 +0 35015
- - - - - - 3 +0 -

28400

04:56:54 0.1 0.5 0.5 0 48 489 +0 35025
- - - - - - 41 +0 -

28300

00:59:14 0.2 0.3 0.3 0 2 381 +0 35015
- - - - - - 28 +0 -

28200

22:48:27 0.1 0.3 0.2 0 4 228 +0 35010
- - - - - - 27 +0 -

28100

01:35:48 0.1 0.5 0.1 0 50 427 +0 35005
- - - - - - 9 +0 -

28000

01:17:17 0.2 0.3 0.2 0 23 3770 +0 35010
- - - - - - 34 +0 -

27900

04:48:07 0.2 0.3 0.3 0 3 185 +0 35015
- - - - - - 25 +0 -

27800

04:57:17 0.2 0.3 0.3 0 4 800 +0 35015
- - - - - - 16 +0 -

27700

22:45:25 0.2 0.3 0.2 0 5 749 +0 35010
- - - - - - 2 +0 -

27600

22:45:10 0.1 0.3 0.2 0 5 1688 +0 35010
- - - - - - 3 +0 -

27500

16:08:00 0.2 0.1 0.3 0 15 3934 +0 35015
- - - - - - 3 +0 -

27400

23:07:17 0.2 0.3 0.2 0 3 2226 +0 35010
- - - - - - 2 +0 -

27300

22:41:38 0.0 0.3 0.2 0 1 1771 +0 35010
- - - - - - 2 +0 -

27200

22:37:59 0.2 0.3 0.2 0 14 2746 +0 35010
- - - - - - 0 +0 -

27100

- - - - - - 1602 +0 -
- - - - - - 5 +0 -

27000

22:47:36 0.2 0.3 0.3 0 15 4345 +0 35015
- - - - - - 1 +0 -

26900

15:04:05 0.0 0.3 0.2 0 4 2247 +0 35010
- - - - - - 5 +0 -

26800

23:14:23 0.2 0.3 0.3 0 15 1516 +0 35015
- - - - - - 0 +0 -

26700

15:02:06 0.5 0.3 0.4 0 5 1577 +0 35020
- - - - - - 5 +0 -

26600

15:02:06 0.5 0.3 0.4 0 2 1671 +0 35020
- - - - - - 0 +0 -

26500

15:02:48 0.0 0.2 0.3 0 1 1916 +0 35015
- - - - - - 0 +0 -

26400

- - - - - - 948 +0 -
- - - - - - 1 +0 -

26300

15:03:21 0.2 0.3 0.2 0 1 1012 +0 35010
- - - - - - 0 +0 -

26200

- - - - - - 986 +0 -
- - - - - - 0 +0 -

26100

- - - - - - 545 +0 -
- - - - - - 0 +0 -

26000

22:56:22 0.1 0.3 0.3 0 14 1889 +0 35015
- - - - - - 0 +0 -

25900

- - - - - - 801 +0 -
- - - - - - 0 +0 -

25800

- - - - - - 793 +0 -
- - - - - - 0 +0 -

25700

- - - - - - 580 +0 -
- - - - - - 0 +0 -

25600

- - - - - - 844 +0 -
- - - - - - 0 +0 -

25500

- - - - - - 788 +0 -
- - - - - - 0 +0 -

25400

- - - - - - 317 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 273 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 358 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 335 +0 -
- - - - - - 0 +0 -

25000

21:52:26 0.0 0.2 0.2 0 2 1352 +0 35010
- - - - - - 0 +0 -

24900

- - - - - - 567 +0 -
- - - - - - 0 +0 -

24800

- - - - - - 246 +0 -
- - - - - - 0 +0 -

24700

- - - - - - 140 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 224 +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

- - - - - - 477 +0 -
- - - - - - 0 +0 -

23900

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

23800

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

23700

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

- - - - - - 148 +0 -
- - - - - - 0 +0 -

22700

- - - - - - 112 +0 -
- - - - - - 0 +0 -

22600

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

22500

15:46:40 0.3 0.3 0.3 0 1 272 +0 35015
- - - - - - 0 +0 -

22400

- - - - - - 1579 +0 -