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: 31782.9(-18.4)

期貨指數: 32182.0(+217.0)

大盤20日均線: 31713.4(+74.7)

大盤5日均線: 31938.7(-56.2)

資料時間: 2026/02/06 19:29:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP27000
買權 Call 2026-02-06
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
- - - - - - 20 +4 -

37800

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

37700

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

37600

- - - - - - 1 +1 -
16:12:12 0.0 40.0 0.2 0 1 10 +7 35010

37500

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

37400

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

37300

- - - - - - 0 +0 -
18:43:50 0.2 3000.0 0.2 0 288 1301 -10 35010

37200

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

37100

- - - - - - 0 +0 -
- - - - - - 33 +0 -

37000

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

36900

- - - - - - 1 +1 -
- - - - - - 55 +0 -

36800

- - - - - - 1 +1 -
- - - - - - 44 +0 -

36700

- - - - - - 0 +0 -
- - - - - - 28 -2 -

36600

- - - - - - 1 +1 -
17:35:47 0.1 1.9 0.3 0 2 29 +0 35015

36500

- - - - - - 1 +1 -
16:51:27 0.1 101.0 0.4 0 2 52 +0 35020

36400

- - - - - - 1 +1 -
- - - - - - 20 -1 -

36300

- - - - - - 1 +1 -
- - - - - - 20 +0 -

36200

- - - - - - 1 +1 -
18:08:40 0.2 0.5 0.3 -1 7 58 +6 35015

36100

- - - - - - 1 +1 -
18:32:11 0.3 0.6 0.7 -1 5 133 -11 35035

36000

- - - - - - 1 +1 -
- - - - - - 92 +0 -

35900

- - - - - - 0 +0 -
- - - - - - 70 +0 -

35800

- - - - - - 0 +0 -
18:08:04 0.6 2.4 0.8 -1 1 56 -1 35040

35700

- - - - - - 0 +0 -
18:01:55 0.8 1.4 1.8 0 4 273 +76 35090

35600

- - - - - - 0 +0 -
18:01:10 1.1 1.7 2.1 0 10 341 -3 35105

35500

- - - - - - 0 +0 -
17:37:49 1.3 1.9 2.0 0 5 221 +0 35100

35400

- - - - - - 0 +0 -
16:17:43 1.6 2.1 2.7 0 6 205 +4 35135

35300

- - - - - - 0 +0 -
17:26:14 1.9 2.4 2.3 0 3 279 -38 35115

35200

- - - - - - 0 +0 -
17:24:22 2.1 2.4 2.9 0 31 156 +0 35145

35100

- - - - - - 1 +0 -
19:19:14 2.3 2.6 2.5 0 663 4499 +22 35125

35000

- - - - - - 9 +0 -
19:01:01 1.1 2.9 2.8 0 106 67 -9 35140

34900

- - - - - - 0 +0 -
19:28:27 2.9 3.2 3.1 0 82 243 +0 35155

34800

- - - - - - 0 +0 -
19:28:50 3.4 4.4 4.0 0 4 121 -3 35200

34700

- - - - - - 2 +0 -
19:26:24 4.7 5.3 5.3 -1 616 214 +36 35265

34600

- - - - - - 1 +0 -
19:28:27 7.7 8.0 7.8 0 806 1386 +576 35390

34500

- - - - - - 0 +0 -
19:02:49 10.5 11.0 11.0 0 1091 1346 +864 35550

34400

- - - - - - 4 +0 -
19:22:44 16.5 18.5 18.5 6 81 134 -90 35925

34300

- - - - - - 1 +0 -
19:16:13 25.0 26.0 26.0 13 110 703 -12 36300

34200

- - - - - - 2 +0 -
19:14:24 35.5 36.0 37.0 17 116 294 -36 36850

34100

19:25:05 1940.0 1970.0 1960.0 -360 1 0 +0 167000
19:24:35 47.0 49.0 49.0 23 314 3516 +215 37450

34000

- - - - - - 19 +0 -
19:24:31 60.0 62.0 61.0 29 188 318 +20 38050

33900

- - - - - - 7 +4 -
19:22:28 76.0 78.0 78.0 36 153 392 +1 38900

33800

19:00:59 1680.0 1710.0 1690.0 -350 2 49 +46 153500
19:27:25 94.0 96.0 95.0 40 246 424 -14 39750

33700

19:23:26 1590.0 1620.0 1550.0 -400 26 208 +200 146500
19:16:48 113.0 115.0 114.0 48 222 374 +50 40700

33600

19:12:53 1510.0 1540.0 1520.0 -340 7 204 +198 145000
19:26:10 135.0 137.0 135.0 51 257 3293 -32 41750

33500

18:02:03 1440.0 1460.0 1520.0 -260 9 103 +88 145000
19:23:23 160.0 162.0 164.0 63 111 429 +29 43200

33400

- - - - - - 232 +200 -
19:16:01 187.0 190.0 191.0 71 98 616 +8 44550

33300

17:41:31 1290.0 1320.0 1370.0 -250 1 14 +1 137500
17:54:41 202.0 205.0 190.0 59 11 27 +21 44500

33250

- - - - - - 0 +0 -
19:25:55 217.0 220.0 217.0 75 62 418 +25 45850

33200

- - - - - - 57 +0 -
17:44:23 234.0 237.0 223.0 69 16 38 +33 46150

33150

- - - - - - 0 +0 -
19:28:37 250.0 253.0 252.0 87 54 530 +90 47600

33100

- - - - - - 39 -17 -
18:44:34 268.0 271.0 257.0 78 15 41 +29 47850

33050

- - - - - - 0 +0 -
19:25:03 285.0 288.0 285.0 94 311 1827 +63 49250

33000

- - - - - - 119 +0 -
18:02:19 305.0 308.0 282.0 74 23 35 +29 49100

32950

- - - - - - 0 +0 -
19:18:31 324.0 327.0 325.0 104 38 400 -22 51250

32900

19:12:52 1030.0 1060.0 1040.0 -280 5 39 -1 121000
18:36:19 345.0 348.0 328.0 92 18 35 +12 51400

32850

- - - - - - 0 +0 -
19:24:05 366.0 369.0 368.0 115 112 354 +1 53400

32800

19:04:48 975.0 995.0 985.0 -265 5 69 +0 118250
19:12:42 387.0 390.0 393.0 120 12 55 +2 54650

32750

- - - - - - 1 +1 -
19:15:24 409.0 412.0 414.0 125 68 289 -48 55700

32700

19:11:22 920.0 935.0 930.0 -250 15 122 -6 115500
18:40:01 433.0 436.0 413.0 107 9 35 +11 55650

32650

- - - - - - 0 +0 -
19:24:16 456.0 459.0 456.0 136 71 225 -13 57800

32600

17:03:31 865.0 885.0 1070.0 -50 1 96 -6 122500
18:39:21 480.0 483.0 459.0 110 10 53 +10 57950

32550

- - - - - - 8 +0 -
19:15:58 500.0 515.0 510.0 149 123 734 -31 60500

32500

18:59:18 815.0 835.0 845.0 -215 33 148 -39 111250
19:04:29 525.0 540.0 540.0 154 41 73 -163 62645

32450

- - - - - - 22 +6 -
18:58:45 550.0 565.0 545.0 136 29 285 -19 65395

32400

19:28:44 770.0 775.0 775.0 -225 19 195 -20 107750
18:32:22 580.0 590.0 550.0 121 7 18 -6 68145

32350

- - - - - - 9 +0 -
19:12:10 605.0 615.0 615.0 164 41 544 +2 73895

32300

17:55:24 720.0 735.0 775.0 -175 8 157 -17 107750
19:05:34 635.0 645.0 645.0 170 7 49 +33 77895

32250

- - - - - - 23 +0 -
19:00:24 660.0 675.0 660.0 162 28 489 +32 81145

32200

19:24:14 680.0 690.0 685.0 -215 10 335 +24 103250
19:22:47 690.0 705.0 700.0 180 1 14 +1 85645

32150

19:08:48 660.0 670.0 675.0 -195 4 16 +0 102750
19:22:25 720.0 735.0 735.0 190 13 236 -16 89895

32100

19:20:52 640.0 655.0 645.0 -205 48 181 -13 101250
18:14:20 750.0 770.0 715.0 135 5 5 +2 91395

32050

17:28:00 620.0 640.0 675.0 -145 1 4 +1 102750
19:15:23 780.0 795.0 790.0 195 58 2755 -21 97645

32000

19:15:47 600.0 615.0 605.0 -195 48 1114 -18 99250
17:08:20 810.0 830.0 685.0 55 1 26 +16 94895

31950

5MA(31938.7)
- - - - - - 4 +0 -
17:43:49 845.0 855.0 810.0 160 11 1214 +58 103645

31900

19:19:24 565.0 575.0 570.0 -185 39 567 +4 97500
17:45:33 875.0 895.0 855.0 175 2 10 +4 108395

31850

18:56:48 545.0 560.0 570.0 -160 2 13 +6 97500
18:39:27 910.0 925.0 880.0 170 14 520 +34 112145

31800

19:24:36 530.0 540.0 530.0 -185 186 484 +66 95500
17:32:20 935.0 970.0 900.0 160 3 3 -2 114000

31750

20MA(31713.4)
15:53:50 510.0 530.0 685.0 -5 2 14 +6 101605
17:41:44 965.0 995.0 940.0 170 1 194 +10 116000

31700

19:18:31 500.0 510.0 505.0 -160 157 452 +36 90105
- - - - - - 2 +2 -

31650

19:28:42 487.0 490.0 488.0 -157 9 42 +9 86755
17:49:23 1040.0 1070.0 995.0 170 9 179 +25 118750

31600

19:04:23 471.0 474.0 470.0 -155 26 232 -36 83355
- - - - - - 0 +0 -

31550

19:12:50 456.0 460.0 455.0 -150 3 9 +1 80105
16:51:55 1110.0 1140.0 940.0 50 1 574 -4 116000

31500

19:28:42 442.0 445.0 443.0 -152 31 341 -24 77005
- - - - - - 1 +1 -

31450

19:03:04 428.0 431.0 430.0 -145 5 5 +3 73855
18:32:21 1190.0 1210.0 1150.0 190 5 195 +12 126500

31400

19:21:37 414.0 418.0 415.0 -140 16 234 -24 70605
- - - - - - 0 +0 -

31350

19:24:05 401.0 404.0 404.0 -136 2 7 +4 67555
- - - - - - 263 +3 -

31300

19:24:59 389.0 392.0 392.0 -133 45 163 +7 64455
- - - - - - 3 +1 -

31250

18:08:40 377.0 380.0 399.0 -111 8 47 -6 62305
18:13:59 1330.0 1360.0 1340.0 240 16 183 +2 136000

31200

19:19:24 365.0 368.0 366.0 -134 50 277 +2 58155
- - - - - - 0 - -

31150

17:16:36 353.0 356.0 406.0 -72 18 0 - 57655
- - - - - - 298 +2 -

31100

18:42:20 343.0 346.0 358.0 -107 36 331 +27 52900
- - - - - - 0 - -

31050

17:16:37 332.0 334.0 381.0 -68 22 1 - 54050
17:28:27 1490.0 1520.0 1440.0 200 1 437 -9 141000

31000

19:28:39 323.0 326.0 326.0 -119 107 3528 +67 51300
- - - - - - 0 - -

30950

19:28:45 311.0 313.0 312.0 -113 16 33 - 50600
17:38:56 1570.0 1600.0 1540.0 230 1 137 -3 146000

30900

19:10:52 301.0 304.0 303.0 -108 27 252 +59 50150
- - - - - - 0 - -

30850

- - - - - - 0 - -
- - - - - - 164 -6 -

30800

19:28:45 281.0 284.0 284.0 -101 12 290 -64 49200
- - - - - - 70 -9 -

30700

19:20:16 263.0 266.0 265.0 -96 8 202 -3 48250
19:26:59 1810.0 1840.0 1840.0 300 1 56 -3 161000

30600

19:25:06 246.0 249.0 248.0 -97 24 369 +24 47400
19:26:17 1900.0 1920.0 1910.0 290 29 324 +19 164500

30500

19:17:20 230.0 232.0 229.0 -90 56 931 +58 46450
- - - - - - 22 -5 -

30400

19:17:52 214.0 217.0 215.0 -85 35 399 -2 45750
- - - - - - 28 +0 -

30300

19:25:13 199.0 203.0 201.0 -79 56 356 -5 45050
- - - - - - 30 -3 -

30200

19:21:49 186.0 188.0 185.0 -78 14 631 -187 44250
- - - - - - 47 -2 -

30100

19:11:49 172.0 175.0 174.0 -71 45 779 -10 43700
- - - - - - 150 -1 -

30000

19:29:00 160.0 162.0 158.0 -74 517 2677 +188 42900
- - - - - - 19 -1 -

29900

18:04:59 147.0 150.0 159.0 -57 17 310 +8 42950
- - - - - - 67 -2 -

29800

19:17:33 135.0 138.0 135.0 -66 14 403 -22 41750
- - - - - - 50 -1 -

29700

19:20:46 124.0 126.0 125.0 -66 22 291 -3 41250
- - - - - - 63 +0 -

29600

19:09:22 113.0 116.0 117.0 -61 106 309 -10 40850
- - - - - - 82 +0 -

29500

19:19:45 103.0 106.0 105.0 -57 49 1508 -103 40250
- - - - - - 8 +0 -

29400

19:16:00 95.0 97.0 95.0 -53 28 286 +92 39750
- - - - - - 8 +0 -

29300

18:52:52 87.0 88.0 91.0 -49 39 326 +28 39550
- - - - - - 42 +0 -

29200

17:58:59 77.0 80.0 85.0 -49 31 213 +8 39250
- - - - - - 22 +0 -

29100

19:05:20 69.0 72.0 72.0 -48 20 192 +5 38600
- - - - - - 81 +0 -

29000

19:13:06 62.0 63.0 61.0 -48 208 1036 +0 38050
- - - - - - 4 +0 -

28900

19:19:54 55.0 58.0 57.0 -42 24 296 +21 37850
18:54:14 3410.0 3440.0 3370.0 280 2 512 +2 237500

28800

19:26:50 49.0 51.0 52.0 -37 35 1726 +33 37600
- - - - - - 6 +0 -

28700

18:56:07 43.5 45.5 47.0 -32 38 334 +37 37350
- - - - - - 10 +0 -

28600

19:20:57 38.0 40.0 39.5 -32 23 696 +29 36975
- - - - - - 20 +12 -

28500

19:20:57 34.0 34.5 34.5 -30 74 1115 +21 36725
- - - - - - 3 +0 -

28400

18:07:19 29.5 31.0 30.5 -24 9 182 +18 36525
- - - - - - 44 +1 -

28300

19:18:42 25.5 27.5 27.0 -23 50 262 +51 36350
- - - - - - 28 +0 -

28200

19:17:37 22.0 23.5 21.0 -26 17 177 +13 36050
- - - - - - 27 -1 -

28100

19:25:58 18.5 20.5 19.5 -23 20 315 +74 35975
- - - - - - 9 -20 -

28000

19:26:34 16.5 18.0 16.5 -18 67 3103 -155 35825
- - - - - - 37 +32 -

27900

19:21:37 13.5 15.0 14.5 -19 9 188 +29 35725
- - - - - - 25 +20 -

27800

19:17:42 11.5 12.5 11.5 -18 21 791 +17 35575
- - - - - - 18 +5 -

27700

18:48:53 9.7 11.0 9.3 -17 8 759 +11 35465
- - - - - - 2 +1 -

27600

16:37:05 7.7 12.5 12.0 -12 36 1760 +216 35600
- - - - - - 4 -1 -

27500

19:17:42 6.6 8.6 7.5 -13 112 4107 +229 35375
- - - - - - 3 +0 -

27400

18:19:03 5.0 7.6 5.0 -13 22 2249 +148 35250
- - - - - - 2 +0 -

27300

19:12:10 4.3 6.5 4.5 -11 6 1781 +174 35225
- - - - - - 2 +0 -

27200

18:38:22 2.9 4.2 4.3 -10 2 2741 +124 35215
- - - - - - 0 +0 -

27100

18:13:58 2.6 4.8 2.5 -10 8 1576 +149 35125
- - - - - - 6 +0 -

27000

19:01:40 2.5 3.9 2.5 -9 63 4486 +486 35125
- - - - - - 1 +0 -

26900

18:34:45 2.2 3.2 2.2 -7 7 2298 +318 35110
- - - - - - 5 +0 -

26800

17:15:05 1.8 2.7 2.0 -6 5 1548 +42 35100
- - - - - - 0 +0 -

26700

17:34:15 1.0 2.2 1.6 -6 40 1586 +14 35080
- - - - - - 5 +0 -

26600

17:15:05 1.1 1.9 1.5 -5 9 1696 +2 35075
- - - - - - 0 +0 -

26500

19:22:28 0.8 1.7 1.0 -4 70 2299 -5 35050
- - - - - - 0 +0 -

26400

- - - - - - 2212 -2 -
- - - - - - 1 +0 -

26300

- - - - - - 2187 +3 -
- - - - - - 0 +0 -

26200

- - - - - - 2229 +1 -
- - - - - - 0 +0 -

26100

- - - - - - 1055 +0 -
- - - - - - 0 +0 -

26000

- - - - - - 1887 +131 -
- - - - - - 0 +0 -

25900

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

25800

- - - - - - 843 +6 -
- - - - - - 0 +0 -

25700

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

25600

- - - - - - 854 +0 -
- - - - - - 0 +0 -

25500

15:16:22 0.0 3.5 78.0 76 1 1068 +0 38900
- - - - - - 0 +0 -

25400

- - - - - - 702 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 723 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 438 -260 -
- - - - - - 0 +0 -

25100

- - - - - - 360 -265 -
- - - - - - 0 +0 -

25000

- - - - - - 1346 +57 -
- - - - - - 0 +0 -

24900

- - - - - - 600 -110 -
- - - - - - 0 +0 -

24800

- - - - - - 401 -120 -
- - - - - - 0 +0 -

24700

- - - - - - 210 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 265 +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 +52 -
- - - - - - 0 +0 -

23900

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

23800

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

23700

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

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

22700

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

22600

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

22500

- - - - - - 285 -3 -
- - - - - - 0 +0 -

22400

17:58:07 0.3 4.8 5.6 5 92 1439 +153 35280