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: 31677.1(+430.7)

期貨指數: 31828.0(+261.0)

大盤20日均線: 30264.2(+168.3)

大盤5日均線: 31546.3(+173.3)

資料時間: 2026/01/22 12:08:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP28800

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 2026-01-22
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
10:30:42 4.2 7.0 4.2 -1 4 11 +0 35210

36600

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

36500

- - - - - - 0 +0 -
22:25:17 4.8 7.8 8.7 2 3 41 +0 35435

36400

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

36300

- - - - - - 0 +0 -
- - - - - - 15 +0 -

36200

- - - - - - 0 +0 -
10:53:38 7.0 8.1 8.0 0 8 8 +0 35400

36100

- - - - - - 0 +0 -
10:40:39 6.8 9.8 10.0 1 43 11 +0 35500

36000

- - - - - - 0 +0 -
11:23:49 9.0 9.8 10.0 0 81 2 +0 35500

35900

- - - - - - 0 +0 -
10:20:31 8.5 11.5 13.0 3 5 80 +0 35650

35800

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

35700

- - - - - - 0 +0 -
11:59:05 11.0 14.0 14.0 1 37 349 +0 35700

35600

- - - - - - 0 +0 -
11:01:11 13.0 15.0 18.5 5 19 325 +0 35925

35500

- - - - - - 0 +0 -
09:27:10 14.0 16.5 20.0 4 4 241 +0 36000

35400

- - - - - - 0 +0 -
09:44:23 16.0 19.0 23.0 5 15 28 +0 36150

35300

- - - - - - 0 +0 -
10:19:14 18.5 21.0 27.0 9 18 127 +0 36350

35200

- - - - - - 0 +0 -
20:18:19 20.5 23.5 23.5 2 8 33 +0 36175

35100

- - - - - - 0 +0 -
11:59:45 23.5 27.0 28.0 2 165 1348 +0 36400

35000

- - - - - - 0 +0 -
10:31:06 25.5 30.5 39.0 11 10 145 +0 36950

34900

- - - - - - 0 +0 -
11:45:26 32.0 34.0 40.0 9 31 493 +0 37000

34800

- - - - - - 0 +0 -
11:54:07 35.0 39.0 42.0 5 6 11 +0 37100

34700

- - - - - - 0 +0 -
11:34:36 40.5 43.0 53.0 15 13 18 +0 37650

34600

- - - - - - 0 +0 -
12:05:00 44.5 49.0 49.5 9 476 257 +0 37475

34500

- - - - - - 0 +0 -
12:06:05 51.0 55.0 54.0 6 70 41 +0 37700

34400

- - - - - - 0 +0 -
12:06:28 58.0 63.0 60.0 5 34 37 +0 38000

34300

- - - - - - 0 +0 -
12:04:28 67.0 70.0 73.0 13 26 70 +0 38650

34200

- - - - - - 0 +0 -
12:06:47 75.0 79.0 72.0 3 100 57 +0 38600

34100

- - - - - - 0 +0 -
12:07:03 84.0 88.0 87.0 11 290 746 +0 39350

34000

- - - - - - 4 +0 -
11:09:55 94.0 99.0 118.0 38 63 64 +0 40900

33900

- - - - - - 0 +0 -
12:06:07 105.0 112.0 107.0 16 149 215 +0 40350

33800

- - - - - - 0 +0 -
12:04:31 119.0 125.0 127.0 25 87 67 +0 41350

33700

08:53:19 1950.0 2010.0 1870.0 -460 1 0 +0 162500
12:06:52 134.0 140.0 132.0 18 205 87 +0 41600

33600

11:56:31 1880.0 1930.0 1800.0 -440 7 0 +0 159000
12:08:00 151.0 155.0 154.0 26 624 2664 +0 42700

33500

10:41:12 1800.0 1840.0 1710.0 -440 2 0 +0 154500
12:06:54 168.0 174.0 166.0 28 109 241 +0 43300

33400

10:36:37 1720.0 1760.0 1630.0 -440 10 0 +0 150500
12:07:57 189.0 195.0 191.0 38 124 220 +0 44550

33300

22:19:49 1640.0 1680.0 1860.0 -120 1 1 +0 162000
12:07:36 212.0 217.0 218.0 45 191 144 +0 45900

33200

09:52:05 1560.0 1600.0 1510.0 -390 5 0 +0 144500
12:07:02 236.0 241.0 241.0 47 126 298 +0 47050

33100

11:11:42 1480.0 1530.0 1380.0 -440 5 8 +0 138000
12:07:01 265.0 268.0 265.0 51 724 703 +0 48250

33000

11:28:29 1420.0 1460.0 1310.0 -430 7 26 +0 134500
12:04:31 290.0 297.0 303.0 63 96 191 +0 50150

32900

11:57:54 1340.0 1390.0 1280.0 -390 1 10 +0 133000
12:07:36 322.0 329.0 325.0 58 189 338 +0 51250

32800

10:21:32 1270.0 1320.0 1160.0 -430 4 4 +0 127000
12:05:37 355.0 362.0 355.0 61 176 170 +0 52750

32700

15:08:31 1210.0 1250.0 1440.0 -80 2 3 +0 141000
12:06:38 391.0 398.0 383.0 63 167 201 +0 54150

32600

11:29:03 1150.0 1180.0 1040.0 -410 1 4 +0 121000
12:06:29 429.0 436.0 420.0 70 389 261 +0 56000

32500

12:07:54 1090.0 1120.0 1090.0 -290 31 3 +0 123500
12:01:09 470.0 477.0 510.0 121 75 83 +0 60500

32400

11:56:17 1030.0 1060.0 965.0 -345 34 12 +0 117250
12:00:04 515.0 520.0 560.0 135 89 145 +0 65855

32300

11:56:13 980.0 995.0 910.0 -340 26 1 +0 114500
12:05:00 560.0 570.0 565.0 103 309 165 +0 71105

32200

12:05:00 925.0 940.0 930.0 -260 35 5 +0 115500
12:04:00 605.0 620.0 640.0 135 124 124 +0 79855

32100

00:12:37 875.0 890.0 880.0 -250 18 6 +0 113000
12:06:54 655.0 665.0 655.0 105 1662 3180 +0 85605

32000

12:07:26 825.0 840.0 830.0 -240 706 39 +0 110500
12:04:28 710.0 720.0 740.0 150 279 1029 +0 94855

31900

12:00:34 780.0 795.0 745.0 -275 476 75 +0 106250
12:05:00 765.0 780.0 775.0 135 234 439 +0 101605

31800

12:06:44 740.0 755.0 750.0 -210 371 17 +0 106500
12:03:46 820.0 840.0 860.0 170 218 328 +0 110855

31700

10:53:41 695.0 710.0 650.0 -270 102 36 +0 101500
12:04:50 880.0 895.0 900.0 150 142 106 +0 114000

31600

5MA(31546.3)
12:06:29 660.0 665.0 680.0 -195 165 40 +0 99145
12:06:44 950.0 955.0 935.0 135 386 834 +0 115750

31500

12:06:24 625.0 635.0 635.0 -190 224 114 +0 91895
12:04:13 1010.0 1030.0 1050.0 195 60 148 +0 121500

31400

12:08:08 590.0 600.0 595.0 -195 122 93 +0 84895
12:04:31 1070.0 1100.0 1110.0 195 197 106 +0 124500

31300

12:04:31 550.0 565.0 550.0 -195 81 59 +0 77645
12:04:31 1130.0 1170.0 1170.0 195 157 161 +0 127500

31200

12:06:30 520.0 530.0 545.0 -155 349 100 +0 72395
11:44:14 1210.0 1240.0 1360.0 320 268 62 +0 137000

31100

12:04:42 497.0 505.0 487.0 -183 211 65 +0 64495
12:04:31 1280.0 1320.0 1320.0 220 262 230 +0 135000

31000

12:06:59 467.0 472.0 467.0 -168 554 647 +0 58495
11:59:03 1350.0 1380.0 1450.0 280 118 98 +0 141500

30900

12:03:38 436.0 446.0 421.0 -174 157 102 +0 56050
12:04:28 1420.0 1460.0 1480.0 240 91 151 +0 143000

30800

12:06:54 415.0 420.0 412.0 -153 100 114 +0 55600
02:29:17 1490.0 1540.0 1420.0 110 53 49 +0 140000

30700

12:06:00 388.0 395.0 395.0 -135 76 98 +0 54750
11:56:29 1570.0 1610.0 1690.0 310 23 76 +0 153500

30600

12:00:19 366.0 373.0 345.0 -160 247 114 +0 52250
11:04:57 1650.0 1690.0 1840.0 390 9 315 +0 161000

30500

12:05:28 345.0 351.0 350.0 -133 1208 598 +0 52500
11:08:45 1730.0 1770.0 1890.0 360 7 44 +0 163500

30400

11:43:14 322.0 330.0 286.0 -169 196 136 +0 49300
11:50:48 1810.0 1850.0 1970.0 370 1 27 +0 167500

30300

20MA(30264.2)
12:02:14 304.0 310.0 285.0 -146 157 122 +0 49250
10:02:22 1890.0 1930.0 2020.0 340 7 33 +0 170000

30200

11:30:05 286.0 291.0 252.0 -157 170 417 +0 47600
11:56:30 1970.0 2020.0 2100.0 350 12 52 +0 174000

30100

12:08:00 265.0 270.0 270.0 -115 59 584 +0 48500
10:27:11 2050.0 2100.0 2260.0 430 15 152 +0 182000

30000

12:08:09 251.0 252.0 251.0 -112 1685 2083 +0 47550
- - - - - - 18 +0 -

29900

12:06:28 234.0 236.0 241.0 -103 189 138 +0 47050
20:16:59 2230.0 2270.0 2000.0 10 4 69 +0 169000

29800

12:05:29 220.0 221.0 222.0 -103 152 133 +0 46100
- - - - - - 53 +0 -

29700

12:06:29 206.0 208.0 210.0 -96 173 171 +0 45500
10:21:07 2390.0 2440.0 2640.0 480 1 62 +0 201000

29600

12:04:31 192.0 195.0 184.0 -101 63 221 +0 44200
16:15:33 2480.0 2530.0 2300.0 60 1 83 +0 184000

29500

12:08:05 180.0 183.0 180.0 -90 465 1443 +0 44000
15:32:07 2570.0 2610.0 2410.0 90 1 13 +0 189500

29400

11:54:29 167.0 168.0 145.0 -109 141 136 +0 42250
- - - - - - 8 +0 -

29300

12:04:00 155.0 158.0 144.0 -93 126 180 +0 42200
12:04:31 2740.0 2790.0 2800.0 310 23 25 +0 209000

29200

12:03:27 144.0 147.0 133.0 -88 151 193 +0 41650
21:00:17 2830.0 2880.0 2600.0 20 1 23 +0 199000

29100

11:56:53 132.0 142.0 123.0 -89 94 223 +0 41150
- - - - - - 83 +0 -

29000

12:07:46 123.0 129.0 125.0 -73 569 734 +0 41250
- - - - - - 4 +0 -

28900

12:04:31 113.0 120.0 110.0 -75 112 188 +0 40500
- - - - - - 513 +0 -

28800

12:06:29 104.0 110.0 110.0 -62 357 2304 +0 40500
09:13:00 3180.0 3260.0 3250.0 320 3 6 +0 231500

28700

12:07:50 96.0 99.0 96.0 -63 185 335 +0 39800
- - - - - - 10 +0 -

28600

11:41:50 86.0 93.0 74.0 -79 166 609 +0 38700
- - - - - - 13 +0 -

28500

12:06:07 78.0 83.0 85.0 -55 497 624 +0 39250
- - - - - - 4 +0 -

28400

12:05:15 70.0 77.0 73.0 -59 127 115 +0 38650
19:02:09 3540.0 3650.0 3350.0 60 3 44 +0 236500

28300

12:04:30 63.0 67.0 59.0 -64 116 179 +0 37950
10:01:50 3630.0 3750.0 3780.0 400 4 50 +0 258000

28200

12:05:49 57.0 62.0 63.0 -48 72 173 +0 38150
- - - - - - 30 +0 -

28100

12:04:25 26.0 57.0 45.0 -62 100 161 +0 37250
17:44:10 3820.0 3900.0 3660.0 100 1 28 +0 252000

28000

12:08:05 44.5 46.0 45.0 -52 490 633 +0 37250
20:00:44 3930.0 4020.0 3660.0 0 3 3 +0 252000

27900

11:58:20 26.0 42.0 33.0 -57 89 79 +0 36650
- - - - - - 5 +0 -

27800

12:05:10 26.0 36.0 33.0 -48 76 146 +0 36650
20:01:31 4110.0 4230.0 3840.0 0 3 13 +0 261000

27700

12:03:34 28.0 32.0 27.5 -44 72 108 +0 36375
- - - - - - 2 +0 -

27600

12:07:21 24.0 28.0 27.0 -41 136 80 +0 36350
- - - - - - 7 +0 -

27500

11:55:49 21.0 24.0 15.0 -48 853 308 +0 35750
19:32:50 4400.0 4460.0 4230.0 110 1 4 +0 280500

27400

12:07:37 18.0 19.5 20.0 -36 715 401 +0 36000
- - - - - - 2 +0 -

27300

11:54:17 7.7 16.5 11.0 -42 769 79 +0 35550
- - - - - - 2 +0 -

27200

11:53:52 13.0 19.5 11.5 -33 1443 104 +0 35575
- - - - - - 0 +0 -

27100

11:51:39 9.0 54.0 10.0 -33 924 57 +0 35500
15:14:02 4780.0 4850.0 4570.0 70 2 6 +0 297500

27000

12:06:33 8.4 13.5 10.0 -30 1769 797 +0 35500
- - - - - - 1 +0 -

26900

11:50:43 8.1 11.0 8.0 -24 1395 591 +0 35400
- - - - - - 5 +0 -

26800

11:51:45 6.9 9.7 7.0 -24 435 919 +0 35350
- - - - - - 0 +0 -

26700

09:55:11 5.7 8.2 5.0 -23 274 1153 +0 35250
- - - - - - 5 +0 -

26600

10:07:30 4.9 7.2 4.6 -17 357 1397 +0 35230
- - - - - - 1 +0 -

26500

10:43:33 4.5 6.1 2.8 -19 431 1811 +0 35140
- - - - - - 0 +0 -

26400

11:50:43 3.6 5.9 4.1 -14 327 2062 +0 35205
- - - - - - 1 +0 -

26300

11:51:28 3.2 4.7 3.6 -14 194 2226 +0 35180
- - - - - - 0 +0 -

26200

11:36:41 2.8 4.1 3.3 -13 174 2218 +0 35165
- - - - - - 0 +0 -

26100

11:38:41 2.5 3.5 3.1 -12 65 1056 +0 35155
- - - - - - 0 +0 -

26000

12:06:35 2.3 3.4 3.3 -9 343 1176 +0 35165
- - - - - - 0 +0 -

25900

10:24:38 1.8 4.5 1.8 -10 2 809 +0 35090
- - - - - - 0 +0 -

25800

10:53:50 1.6 2.9 1.6 -9 86 860 +0 35080
- - - - - - 0 +0 -

25700

09:28:52 1.2 2.6 2.0 -8 55 544 +0 35100
- - - - - - 0 +0 -

25600

11:27:46 1.2 2.4 1.9 -8 9 862 +0 35095
- - - - - - 0 +0 -

25500

10:49:32 1.2 1.9 2.3 -6 64 1014 +0 35115
- - - - - - 0 +0 -

25400

10:35:11 1.2 3.5 1.2 -5 1 727 +0 35060
- - - - - - 0 +0 -

25300

10:05:08 1.2 2.3 1.5 -5 8 781 +0 35075
- - - - - - 0 +0 -

25200

09:42:30 1.2 3.3 3.1 -3 2 728 +0 35155
- - - - - - 0 +0 -

25100

- - - - - - 761 +0 -
- - - - - - 0 +0 -

25000

11:54:19 1.2 2.4 1.3 -5 409 1116 +0 35065
- - - - - - 0 +0 -

24900

- - - - - - 707 +0 -
- - - - - - 0 +0 -

24800

00:02:15 0.1 8.9 5.7 0 4 547 +0 35285
- - - - - - 0 +0 -

24700

- - - - - - 213 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 268 +0 -
- - - - - - 0 +0 -

24500

00:01:56 0.1 3.1 4.5 0 1 370 +0 35225
- - - - - - 0 +0 -

24400

10:48:04 1.1 41.0 1.2 -3 50 156 +0 35060
- - - - - - 0 +0 -

24300

10:41:47 1.1 41.0 2.0 -2 30 20 +0 35100
- - - - - - 0 +0 -

24200

- - - - - - 11 +0 -
- - - - - - 0 +0 -

24100

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

24000

11:27:51 1.6 4.9 1.6 -2 139 240 +0 35080
- - - - - - 0 +0 -

23900

20:17:15 0.2 4.0 4.3 0 1 56 +0 35215
- - - - - - 0 +0 -

23800

08:52:53 0.1 3.1 3.1 0 1 63 +0 35155
- - - - - - 0 +0 -

23700

- - - - - - 84 +0 -
- - - - - - 0 +0 -

23600

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

23500

08:47:31 1.0 3.4 2.0 -1 291 122 +0 35100
- - - - - - 0 +0 -

23400

11:44:44 1.0 33.0 1.1 -2 10 26 +0 35055
- - - - - - 0 +0 -

23300

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

23200

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

23100

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

23000

- - - - - - 354 +0 -
- - - - - - 0 +0 -

22900

15:08:55 0.1 2.0 2.8 0 20 423 +0 35140
- - - - - - 0 +0 -

22800

22:06:29 0.1 31.0 2.7 0 13 474 +0 35135
- - - - - - 0 +0 -

22700

- - - - - - 558 +0 -
- - - - - - 0 +0 -

22600

10:58:25 1.5 27.0 1.5 -1 2 844 +0 35075
- - - - - - 0 +0 -

22500

10:57:50 1.0 3.5 2.0 0 11 879 +0 35100
- - - - - - 0 +0 -

22400

11:10:40 1.4 2.1 1.2 -1 158 1701 +0 35060