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: 30941.8(+234.6)

期貨指數: 30841.0(-29.0)

大盤20日均線: 29341.7(+324.0)

大盤5日均線: 30689.4(+217.5)

資料時間: 2026/01/15 05:00:10

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC31000 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
22:52:38 0.1 0.6 0.2 0 12 0 - 35010

35400

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

35300

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

35200

- - - - - - 0 +0 -
15:35:41 0.1 101.0 0.5 -1 1 3 +0 35025

35100

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

35000

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

34900

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

34800

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

34700

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

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 -
22:38:47 0.1 1.9 2.0 0 6 12 +0 35100

33800

- - - - - - 0 +0 -
22:38:18 0.1 49.0 2.3 0 4 35 +0 35115

33700

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

33600

- - - - - - 0 +0 -
04:41:22 0.1 1.8 1.8 -2 601 52 +0 35090

33500

- - - - - - 0 +0 -
00:12:40 0.1 3.5 1.7 -2 3 137 -100 35085

33400

- - - - - - 0 +0 -
23:50:34 0.1 9.8 2.9 -1 28 29 +5 35145

33300

- - - - - - 0 +0 -
23:09:22 0.1 9.8 3.7 -2 3 63 +0 35185

33200

- - - - - - 0 +0 -
15:46:07 0.8 555.0 6.6 0 1 79 +1 35330

33100

- - - - - - 0 +0 -
03:24:33 2.0 6.6 3.0 -6 69 362 +91 35150

33000

- - - - - - 0 +0 -
00:57:41 1.0 4.3 4.3 -5 136 239 +15 35215

32900

- - - - - - 0 +0 -
02:53:14 1.0 8.8 7.0 -3 45 949 +9 35350

32800

- - - - - - 0 +0 -
04:02:13 2.2 11.0 2.3 -13 207 379 +57 35115

32700

- - - - - - 0 +0 -
02:19:05 4.5 15.0 7.1 -12 205 425 +87 35355

32600

- - - - - - 0 +0 -
04:37:10 1.2 16.5 9.6 -13 171 343 +42 35480

32500

- - - - - - 0 +0 -
02:49:04 13.0 14.0 13.0 -16 271 743 +146 35650

32400

- - - - - - 2 +2 -
04:29:41 13.5 17.5 15.0 -23 136 578 +88 35750

32300

- - - - - - 1 +1 -
04:58:07 19.5 23.0 21.5 -24 415 400 +94 36075

32200

- - - - - - 2 +1 -
04:33:03 25.0 38.0 27.0 -29 440 345 +57 36350

32100

- - - - - - 2 +1 -
04:42:31 32.0 40.0 37.0 -30 1292 1746 +148 36850

32000

22:10:50 10.5 1280.0 1230.0 140 2 6 +0 130500
04:48:50 42.5 49.0 43.5 -42 596 718 +121 37175

31900

- - - - - - 3 +3 -
04:43:23 58.0 61.0 58.0 -48 862 999 +198 37900

31800

23:03:37 2.1 1090.0 1110.0 190 5 9 +1 124500
04:35:36 63.0 73.0 70.0 -52 697 661 +96 38500

31700

23:26:26 8.0 1000.0 960.0 115 19 14 +8 117000
04:53:29 74.0 94.0 89.0 -60 876 1208 +217 40540

31600

22:31:27 2.1 915.0 935.0 170 1 24 +8 115750
04:16:14 80.0 104.0 89.0 -71 302 40 - 43040

31550

- - - - - - 0 - -
04:48:50 100.0 113.0 100.0 -79 1048 1661 +276 46090

31500

00:51:11 5.0 830.0 900.0 200 20 19 +6 114000
03:19:50 83.0 135.0 107.0 -82 247 217 +75 48940

31450

18:27:29 2.1 790.0 775.0 115 1 0 +0 107750
04:43:13 96.0 150.0 135.0 -74 512 808 +54 52840

31400

20:05:42 2.1 750.0 770.0 150 15 14 +5 107500
04:56:33 18.0 175.0 152.0 -66 224 128 +7 56190

31350

- - - - - - 4 +0 -
04:35:36 114.0 180.0 166.0 -73 574 739 +7 59390

31300

04:06:21 565.0 1100.0 650.0 90 98 84 +20 101500
03:24:06 45.0 211.0 171.0 -88 344 95 +21 62140

31250

23:31:05 426.0 645.0 670.0 145 9 34 +29 102500
04:56:57 180.0 226.0 194.0 -84 735 1057 +193 65790

31200

04:27:30 530.0 600.0 595.0 95 58 106 +12 98750
03:56:24 165.0 249.0 192.0 -109 288 93 +32 68190

31150

02:55:45 459.0 560.0 580.0 109 3 22 +10 98000
04:35:35 138.0 252.0 239.0 -85 570 817 +379 73040

31100

04:52:40 445.0 530.0 515.0 71 152 119 +33 94750
04:29:44 31.0 295.0 237.0 -111 245 122 +73 75440

31050

23:11:47 57.0 505.0 535.0 117 26 38 +25 95750
04:59:42 260.0 288.0 275.0 -103 1424 1949 -23 79840

31000

04:28:15 447.0 560.0 500.0 111 805 1144 +840 94000
04:33:56 295.0 411.0 303.0 -91 415 303 +264 83740

30950

04:02:12 401.0 730.0 456.0 87 213 308 +294 91800
04:33:03 270.0 342.0 325.0 -100 606 448 -20 85250

30900

04:56:13 396.0 600.0 399.0 55 548 314 +71 86860
04:36:13 265.0 595.0 362.0 -90 278 107 +28 87100

30850

03:15:35 367.0 505.0 417.0 95 122 105 +85 85260
04:59:52 341.0 420.0 395.0 -85 656 591 +22 88750

30800

04:59:03 350.0 360.0 355.0 54 643 292 +73 79660
02:51:08 330.0 500.0 362.0 -148 183 63 -5 87100

30750

04:06:43 280.0 415.0 345.0 64 172 74 +23 76660
04:44:16 403.0 496.0 424.0 -116 352 432 -2 90200

30700

5MA(30689.4)
04:58:02 301.0 397.0 307.0 45 533 463 +67 72260
03:04:15 310.0 515.0 428.0 -147 96 44 -2 90400

30650

04:02:11 284.0 400.0 315.0 71 218 85 +30 70160
02:42:28 421.0 525.0 417.0 -188 211 576 -2 89850

30600

04:12:17 270.0 342.0 285.0 57 681 424 +150 66160
00:47:54 427.0 560.0 478.0 -162 31 61 -2 92900

30550

03:59:36 255.0 338.0 284.0 72 377 174 +6 63610
04:31:58 300.0 650.0 550.0 -125 36 585 -5 96500

30500

04:35:35 236.0 270.0 240.0 46 1085 836 +316 58910
01:03:27 1.1 650.0 520.0 -190 11 28 +0 95000

30450

03:50:32 210.0 400.0 250.0 68 196 125 +12 56910
03:13:16 600.0 795.0 600.0 -150 74 450 +15 99000

30400

03:34:52 165.0 272.0 239.0 71 421 344 +35 53860
00:47:06 550.0 725.0 640.0 -145 10 27 -1 101000

30350

04:02:10 180.0 240.0 220.0 68 211 115 +20 50410
01:04:11 635.0 840.0 635.0 -190 91 356 -9 100750

30300

04:59:49 172.0 208.0 180.0 38 607 413 +65 45910
21:01:07 17.5 805.0 780.0 -85 10 9 -5 108000

30250

04:45:04 142.0 225.0 167.0 33 415 310 +43 43350
20:24:06 8.2 840.0 805.0 -100 69 286 -2 109250

30200

04:57:49 150.0 190.0 152.0 32 422 490 +40 42600
02:59:07 670.0 885.0 785.0 -160 7 4 +1 108250

30150

03:35:22 136.0 219.0 168.0 56 210 78 +6 43400
01:32:30 740.0 1010.0 750.0 -235 43 239 -2 106500

30100

04:53:42 135.0 176.0 144.0 39 436 460 +27 42200
20:23:00 8.1 965.0 915.0 -115 11 10 +0 114750

30050

04:08:20 114.0 300.0 135.0 40 221 85 +25 41750
04:30:12 805.0 960.0 910.0 -160 69 1495 -8 114500

30000

04:57:58 115.0 140.0 118.0 27 1832 3447 +756 40900
20:23:04 12.0 1060.0 1000.0 -110 2 1 -3 119000

29950

02:57:20 85.0 162.0 114.0 33 160 118 +13 40700
04:35:35 900.0 1070.0 1040.0 -120 26 488 -18 121000

29900

04:45:57 100.0 140.0 103.0 26 441 743 +86 40150
18:27:04 1.0 1140.0 1090.0 -110 2 1 +0 123500

29850

01:30:19 3.5 130.0 119.0 51 119 192 +25 40950
23:11:47 705.0 1190.0 1080.0 -160 25 1056 -6 123000

29800

04:18:36 88.0 115.0 97.0 32 462 959 +86 39850
20:23:04 1.0 1240.0 1170.0 -120 4 0 +0 127500

29750

04:39:16 79.0 87.0 86.0 27 189 138 +21 39300
23:11:47 1.0 1280.0 1180.0 -150 17 475 +1 128000

29700

04:47:53 75.0 88.0 79.0 25 403 608 -22 38950
- - - - - - 0 +0 -

29650

02:24:55 69.0 100.0 80.0 30 117 163 +101 39000
19:46:32 2.0 1380.0 1300.0 -130 1 846 -1 134000

29600

04:51:43 66.0 81.0 70.0 24 308 898 +140 38500
- - - - - - 0 +0 -

29550

04:45:17 48.0 80.0 61.0 21 140 143 +15 38050
04:08:01 321.0 1480.0 1370.0 -150 10 1018 -25 137500

29500

04:59:29 57.0 70.0 62.0 22 714 1340 +212 38100
- - - - - - 1 +1 -

29450

01:20:08 35.5 71.0 63.0 27 86 77 +21 38150
22:30:16 15.5 4000.0 1500.0 -110 12 605 -2 144000

29400

20MA(29341.7)
04:07:50 52.0 64.0 48.5 15 326 586 +67 37425
00:51:19 2.2 4800.0 1450.0 -260 31 712 -4 141500

29300

03:21:00 43.0 47.0 45.0 15 345 525 +8 37250
23:52:42 1170.0 1850.0 1580.0 -220 4 531 -1 148000

29200

04:33:04 38.0 58.0 39.0 14 450 592 +160 36950
23:10:37 103.0 2200.0 1710.0 -190 21 1035 -2 154500

29100

01:19:10 13.5 47.0 35.0 13 241 1006 +63 36750
22:50:09 1500.0 1860.0 1880.0 -120 13 1065 -5 163000

29000

04:59:26 29.0 31.0 29.0 10 1056 2277 +157 36450
- - - - - - 432 -24 -

28900

03:40:04 25.0 30.0 27.5 11 262 503 +34 36375
18:22:03 1640.0 2060.0 2100.0 -90 2 480 -2 174000

28800

04:24:22 19.0 30.0 26.5 12 145 697 -48 36325
19:22:19 10.5 2280.0 2120.0 -170 7 403 -5 175000

28700

04:03:18 14.0 24.0 24.5 12 129 351 -20 36225
21:09:53 15.5 2250.0 2250.0 -140 11 504 -2 181500

28600

04:22:12 18.0 21.0 21.5 10 102 844 -64 36075
18:22:02 1000.0 2420.0 2400.0 -90 1 410 -3 189000

28500

04:24:10 17.0 19.0 19.0 9 326 1560 +60 35950
22:23:45 2.0 2440.0 2460.0 -130 2 443 -1 192000

28400

02:51:32 16.5 19.0 17.0 7 44 1175 +52 35850
22:31:18 2.0 3000.0 2530.0 -160 1 427 +0 195500

28300

01:39:31 10.0 18.0 18.5 10 58 556 -130 35925
00:51:11 2.0 2640.0 2530.0 -260 2 831 -1 195500

28200

04:26:26 10.0 20.0 17.0 9 40 643 -36 35850
- - - - - - 812 +0 -

28100

04:26:26 10.0 18.5 18.0 10 138 678 -8 35900
00:52:07 2500.0 2830.0 2700.0 -290 1 863 +0 204000

28000

04:29:55 10.5 14.0 11.0 4 199 1726 -11 35550
- - - - - - 403 +0 -

27900

04:21:49 9.0 14.5 11.0 4 58 624 +113 35550
22:35:52 3010.0 3040.0 3030.0 -150 2 327 +0 220500

27800

04:58:40 8.2 24.0 11.0 5 26 589 -5 35550
- - - - - - 292 +0 -

27700

04:25:37 0.3 15.0 10.5 5 22 522 -22 35525
22:35:52 3230.0 3260.0 3240.0 -140 3 404 +0 231000

27600

04:59:11 7.5 11.5 10.5 5 10 1096 -152 35525
- - - - - - 387 +0 -

27500

00:53:49 5.9 10.5 9.3 4 19 1468 -30 35465
- - - - - - 164 +0 -

27400

02:51:29 2.8 10.5 10.0 5 15 520 -50 35500
- - - - - - 77 +0 -

27300

01:55:17 1.5 10.0 7.1 2 34 473 -26 35355
- - - - - - 60 -3 -

27200

01:55:17 7.4 15.0 7.4 3 40 923 -38 35370
- - - - - - 41 +0 -

27100

15:54:35 5.6 19.0 4.2 0 21 555 -33 35210
16:17:07 3810.0 3840.0 3960.0 -20 1 24 +0 267000

27000

04:55:42 6.8 9.9 6.9 3 53 1551 -209 35345
- - - - - - 28 +0 -

26900

02:49:05 6.9 10.0 6.8 2 24 625 -14 35340
- - - - - - 23 +0 -

26800

04:59:27 4.5 33.0 4.5 0 36 1220 -5 35225
- - - - - - 9 +0 -

26700

04:39:55 6.6 55.0 6.6 3 43 902 -1 35330
- - - - - - 17 +0 -

26600

03:14:22 1.0 51.0 35.0 31 52 1124 -15 36750
- - - - - - 19 +0 -

26500

02:58:32 2.7 22.0 8.0 4 23 759 -11 35400
- - - - - - 24 +0 -

26400

02:48:21 3.0 885.0 3.0 0 4 1434 -4 35150
- - - - - - 2 +0 -

26300

18:52:42 0.7 105.0 3.4 0 5 1398 +247 35170
- - - - - - 2 +0 -

26200

23:04:11 3.4 104.0 4.7 2 8 484 -5 35235
- - - - - - 0 +0 -

26100

23:11:20 0.7 104.0 4.9 2 1 352 -7 35245
- - - - - - 1 +0 -

26000

23:11:50 2.1 4.2 4.5 2 46 1289 +6 35225
- - - - - - 0 +0 -

25900

18:22:49 2.5 104.0 2.6 0 1 304 -8 35130
- - - - - - 1 +0 -

25800

21:29:55 2.2 4.0 3.6 1 11 283 -5 35180
- - - - - - 0 +0 -

25700

22:42:44 0.7 4.0 3.5 1 2 461 -1 35175
- - - - - - 0 +0 -

25600

01:42:32 3.8 4.0 4.0 2 24 349 +1 35200
- - - - - - 1 +0 -

25500

01:43:03 0.1 4.0 4.0 2 3 394 -10 35200
- - - - - - 0 +0 -

25400

22:32:57 2.7 3.5 3.0 1 11 358 +0 35150
- - - - - - 0 +0 -

25300

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

25200

- - - - - - 327 -1 -
- - - - - - 0 +0 -

25100

- - - - - - 89 -2 -
- - - - - - 0 +0 -

25000

04:56:34 1.4 10.0 2.5 0 7 912 -26 35125
- - - - - - 0 +0 -

24900

00:18:12 0.5 104.0 3.0 1 31 102 +1 35150
- - - - - - 0 +0 -

24800

- - - - - - 63 -2 -
- - - - - - 0 +0 -

24700

00:15:33 1.9 103.0 2.7 1 5 41 +0 35135
- - - - - - 0 +0 -

24600

22:31:27 0.1 69.0 2.0 0 20 67 +0 35100
- - - - - - 0 +0 -

24500

22:16:51 0.1 3.7 1.7 0 10 582 -1 35085
- - - - - - 1 +0 -

24400

22:05:03 0.5 102.0 1.7 0 1 496 +0 35085
- - - - - - 0 +0 -

24300

22:18:15 0.2 102.0 1.5 0 1 504 +0 35075
- - - - - - 0 +0 -

24200

- - - - - - 254 -3 -
- - - - - - 0 +0 -

24100

02:45:27 0.2 2.0 2.0 0 2 298 -6 35100
- - - - - - 0 +0 -

24000

02:45:27 0.2 3.0 2.5 0 1 921 -5 35125
- - - - - - 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 -1 -
- - - - - - 0 +0 -

23000

- - - - - - 313 -1 -
- - - - - - 2 +0 -

22900

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

22800

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

22700

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

22600

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

22500

18:39:27 0.3 4.0 0.6 0 6 159 +15 35030
- - - - - - 1 +0 -

22400

19:51:44 0.7 1.2 0.7 0 93 1560 -6 35035