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: 31408.7(+598.1)

期貨指數: 31458.0(+228.0)

大盤20日均線: 29529.3(+194.2)

大盤5日均線: 30887.1(+223.9)

資料時間: 2026/01/16 21:26:07

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 2026-01-16
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
- - - - - - 1 +1 -

35600

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

35500

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

35400

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

35300

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

35200

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

35100

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

35000

- - - - - - 0 +0 -
- - - - - - 15 +4 -

34900

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

34800

- - - - - - 0 +0 -
- - - - - - 22 -1 -

34700

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

34600

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

34500

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

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 +0 -

33800

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

33700

- - - - - - 0 +0 -
15:49:02 0.2 4.0 0.3 0 1 17 +0 35015

33600

- - - - - - 0 +0 -
- - - - - - 631 -4 -

33500

- - - - - - 0 +0 -
- - - - - - 88 -49 -

33400

- - - - - - 0 +0 -
16:14:54 0.3 1.1 1.1 0 2 49 +4 35055

33300

- - - - - - 0 +0 -
19:29:14 0.8 1.2 1.2 0 1 218 +156 35060

33200

- - - - - - 0 +0 -
18:00:54 0.5 1.7 1.5 0 162 360 +281 35075

33100

- - - - - - 0 +0 -
18:57:48 1.2 1.6 1.0 -1 41 3242 +999 35050

33000

- - - - - - 0 +0 -
20:57:43 1.7 2.0 2.0 -1 249 1242 +913 35100

32900

- - - - - - 0 +0 -
20:57:12 2.0 2.6 2.2 -1 118 1103 +36 35110

32800

- - - - - - 0 +0 -
21:21:03 2.6 3.0 2.5 -2 81 514 -46 35125

32700

- - - - - - 0 +0 -
20:56:38 3.8 4.9 4.3 -3 191 654 +10 35215

32600

- - - - - - 1 +1 -
21:00:03 5.2 5.9 6.0 -4 688 1115 +544 35300

32500

20:41:05 1030.0 1060.0 1030.0 0 2 1 +1 120500
21:00:28 9.0 9.4 9.1 -5 1670 1875 +853 35455

32400

- - - - - - 6 +4 -
20:57:12 13.5 14.0 14.0 -8 2796 1785 +1189 35700

32300

- - - - - - 31 +30 -
21:00:18 21.0 22.0 20.0 -11 2298 1486 +1027 36000

32200

- - - - - - 50 +48 -
21:00:52 32.5 33.5 33.0 -13 1015 1781 +1137 36650

32100

- - - - - - 11 +9 -
21:00:47 48.0 49.0 48.0 -15 2091 3811 +1226 41835

32000

20:58:15 580.0 590.0 595.0 5 18 93 +79 98750
21:00:49 68.0 70.0 68.0 -18 1477 1859 +684 47835

31900

19:47:02 505.0 515.0 499.0 -16 27 72 +55 93950
21:01:05 81.0 82.0 81.0 -18 653 434 +213 50985

31850

21:20:38 462.0 474.0 484.0 9 2 8 +8 93200
21:00:36 95.0 96.0 95.0 -18 1186 1563 +308 54185

31800

21:20:57 432.0 435.0 446.0 8 236 73 +42 91300
20:57:56 110.0 112.0 110.0 -21 622 309 +206 57435

31750

20:56:32 398.0 400.0 408.0 5 10 20 +20 89400
21:01:05 127.0 129.0 128.0 -20 1358 1651 +747 60835

31700

20:57:37 365.0 368.0 371.0 -1 58 210 +173 87550
20:57:04 146.0 148.0 144.0 -25 941 348 +305 64135

31650

21:01:55 334.0 337.0 337.0 -8 42 54 +54 85850
21:00:13 167.0 169.0 168.0 -22 1350 1434 +73 67835

31600

21:21:17 305.0 308.0 314.0 2 302 423 +386 84700
21:00:25 190.0 192.0 190.0 -24 1159 463 +252 71435

31550

21:00:22 277.0 280.0 280.0 -5 165 55 +55 83000
20:59:35 214.0 216.0 215.0 -22 1580 2052 +146 75185

31500

21:01:00 252.0 254.0 254.0 -6 879 715 +680 81700
21:00:22 240.0 242.0 240.0 -25 657 445 +235 78935

31450

21:00:52 228.0 230.0 231.0 -6 611 295 +287 80550
21:00:52 268.0 270.0 266.0 -24 803 1063 +160 82300

31400

20:59:00 206.0 208.0 208.0 -7 1382 784 +760 78965
20:58:07 297.0 299.0 296.0 -26 215 338 +146 83800

31350

20:59:17 185.0 187.0 189.0 -5 434 311 +306 75515
20:59:02 328.0 330.0 326.0 -26 251 726 -87 85300

31300

21:01:05 167.0 169.0 168.0 -7 829 652 +543 71965
21:13:48 361.0 363.0 353.0 -31 143 217 -22 86650

31250

21:20:13 150.0 151.0 157.0 -2 552 329 +293 68915
20:57:37 395.0 398.0 395.0 -23 124 1336 -79 88750

31200

20:57:56 134.0 136.0 137.0 -6 731 1076 +945 65415
20:59:02 431.0 434.0 430.0 -25 36 185 +49 90500

31150

20:59:31 120.0 122.0 120.0 -8 463 323 +255 62065
20:55:47 465.0 468.0 460.0 -31 44 981 -56 92000

31100

20:58:59 108.0 109.0 108.0 -7 1760 782 +633 58965
21:03:24 481.0 515.0 500.0 -30 3 154 -92 94000

31050

21:00:00 96.0 98.0 96.0 -6 965 356 +314 55865
20:58:59 540.0 550.0 540.0 -30 118 1964 -285 96000

31000

21:00:31 86.0 87.0 87.0 -5 1977 2878 +1421 52915
- - - - - - 374 -40 -

30950

20:58:17 76.0 77.0 76.0 -7 522 627 +253 49865
20:44:27 615.0 635.0 645.0 -5 9 564 -144 101250

30900

5MA(30887.1)
20:59:55 67.0 68.0 67.0 -6 1413 1154 +645 46915
18:48:15 660.0 680.0 705.0 10 6 186 -46 104250

30850

20:58:14 60.0 61.0 61.0 -4 761 594 +409 44115
21:09:45 700.0 720.0 700.0 -30 38 599 -104 104000

30800

21:00:37 53.0 54.0 54.0 -4 1328 2032 +1567 41265
- - - - - - 161 -17 -

30750

21:00:37 47.0 48.0 47.0 -5 310 489 +363 38415
19:56:53 790.0 810.0 815.0 -5 7 425 -65 109750

30700

21:00:00 41.5 42.5 41.0 -6 716 1358 +722 37050
15:42:55 830.0 865.0 865.0 0 6 49 -7 112250

30650

20:59:05 37.0 37.5 37.0 -5 388 485 +296 36850
19:14:31 880.0 905.0 930.0 15 3 588 -33 115500

30600

20:58:38 32.5 33.5 33.5 -4 686 1251 +633 36675
15:04:53 920.0 935.0 950.0 0 1 62 -3 116500

30550

20:57:28 29.0 30.0 29.5 -4 278 499 +292 36475
20:39:41 975.0 995.0 1010.0 10 20 581 -25 119500

30500

21:00:13 26.0 27.0 26.5 -4 1062 1921 +846 36325
- - - - - - 36 -1 -

30450

20:57:28 23.0 24.0 23.5 -3 364 385 +179 36175
- - - - - - 421 -24 -

30400

20:59:47 20.5 21.5 21.0 -4 816 1227 +582 36050
- - - - - - 32 -1 -

30350

20:58:07 18.5 19.0 19.0 -3 326 544 +328 35950
20:16:52 1160.0 1190.0 1200.0 0 8 356 -1 129000

30300

20:57:13 16.5 17.5 17.0 -3 480 943 +331 35850
- - - - - - 6 +0 -

30250

21:09:46 15.0 15.5 16.0 -3 272 440 -69 35800
- - - - - - 263 -13 -

30200

20:59:16 13.5 14.0 13.5 -3 398 820 +126 35675
- - - - - - 9 +0 -

30150

20:57:28 12.0 13.0 12.5 -3 574 371 +251 35625
19:12:57 1360.0 1380.0 1380.0 -10 3 246 -1 138000

30100

20:57:49 11.0 11.5 11.5 -2 548 752 +272 35575
- - - - - - 20 +4 -

30050

21:14:20 10.0 11.0 11.0 -1 264 232 +75 35550
19:13:28 1460.0 1480.0 1510.0 20 4 1445 -23 144500

30000

20:59:18 9.1 9.6 9.5 -1 1463 5193 +1810 35475
- - - - - - 2 -1 -

29950

21:20:14 7.6 9.2 9.2 -1 72 257 +110 35460
- - - - - - 505 -4 -

29900

21:09:48 7.3 8.5 8.4 -1 131 820 -40 35420
- - - - - - 3 +0 -

29850

20:56:30 7.3 9.8 7.5 -2 47 346 +106 35375
21:09:45 1650.0 1680.0 1650.0 -30 2 1052 +10 151500

29800

21:19:04 5.1 7.2 7.3 -1 181 1123 +12 35365
- - - - - - 4 +0 -

29750

21:12:07 2.7 9.9 7.0 -1 24 232 +25 35350
19:13:28 1750.0 1780.0 1810.0 30 2 459 +0 159500

29700

21:16:35 4.1 9.5 6.6 0 75 770 -116 35330
- - - - - - 0 +0 -

29650

20:33:57 4.1 9.1 5.8 -1 36 226 -61 35290
19:43:12 1850.0 1880.0 1900.0 20 3 845 +0 164000

29600

20:57:00 4.5 6.2 5.5 -1 54 1182 +80 35275
- - - - - - 0 +0 -

29550

20MA(29529.3)
18:58:21 3.1 5.8 3.1 -2 12 278 +100 35155
19:51:41 1950.0 1980.0 1990.0 10 20 1023 +13 168500

29500

21:19:13 4.2 5.4 5.2 0 156 2400 +480 35260
- - - - - - 1 +0 -

29450

21:18:28 1.0 5.9 4.7 0 123 180 +69 35235
18:43:42 2050.0 2080.0 2110.0 30 6 602 +1 174500

29400

20:35:08 3.5 7.2 4.4 0 83 626 +1 35220
19:12:57 2150.0 2180.0 2180.0 0 3 673 -7 178000

29300

21:12:32 3.8 4.3 4.4 0 111 679 +90 35220
18:17:03 2250.0 2280.0 2280.0 0 8 524 -5 183000

29200

20:57:00 3.5 3.9 3.6 0 36 658 -126 35180
19:14:05 2360.0 2380.0 2410.0 30 2 1011 -3 189500

29100

20:59:40 3.5 3.6 3.9 0 45 1075 +85 35195
19:14:05 2450.0 2470.0 2500.0 20 3 1043 -9 194000

29000

20:56:12 3.0 3.4 3.5 0 141 2323 -433 35175
19:13:12 2550.0 2570.0 2580.0 0 3 429 -2 198000

28900

19:40:31 2.9 3.2 3.0 0 14 498 -15 35150
19:12:57 2650.0 2680.0 2670.0 -10 7 480 -1 202500

28800

20:59:50 2.7 3.0 3.0 0 112 644 -60 35150
18:43:21 2750.0 2770.0 2780.0 0 3 397 +0 208000

28700

18:49:10 2.5 2.8 2.5 0 7 334 -52 35125
- - - - - - 486 -9 -

28600

20:32:51 2.3 2.7 2.2 -1 12 831 -22 35110
- - - - - - 404 -4 -

28500

21:09:34 2.2 2.5 2.2 0 44 1584 -106 35110
- - - - - - 442 +0 -

28400

20:51:28 2.1 2.4 2.4 0 162 1158 -22 35120
- - - - - - 406 +0 -

28300

19:55:59 1.9 2.3 1.7 0 10 508 -37 35085
- - - - - - 828 -2 -

28200

19:14:31 1.8 2.1 3.3 0 11 631 -13 35165
- - - - - - 812 +0 -

28100

19:15:38 1.7 2.0 3.9 1 9 620 -79 35195
- - - - - - 860 -2 -

28000

20:41:45 1.6 1.9 1.9 0 75 1675 -95 35095
- - - - - - 401 -2 -

27900

19:14:58 1.5 1.8 1.6 0 13 498 -163 35080
- - - - - - 325 -1 -

27800

17:50:00 1.4 1.6 1.4 0 65 546 -28 35070
- - - - - - 290 -2 -

27700

17:50:00 1.3 1.6 0.9 0 1 451 -57 35045
17:01:27 3850.0 3880.0 3890.0 10 1 394 -8 263500

27600

17:48:13 1.2 1.4 1.2 0 4 1066 -5 35060
- - - - - - 381 -5 -

27500

19:38:17 1.1 1.3 1.2 0 12 1366 -101 35060
- - - - - - 164 +0 -

27400

19:48:41 1.0 1.2 1.2 0 9 588 +57 35060
- - - - - - 77 +0 -

27300

19:48:41 0.9 1.2 0.8 0 31 440 -9 35040
- - - - - - 51 -9 -

27200

19:48:32 0.8 1.1 0.7 0 3 868 -85 35035
- - - - - - 41 +0 -

27100

16:58:28 0.8 1.1 0.6 0 2 533 -17 35030
- - - - - - 24 +0 -

27000

16:58:48 0.8 1.0 0.6 0 31 1489 -6 35030
- - - - - - 28 +0 -

26900

15:11:04 0.7 0.9 0.5 0 1 619 -7 35025
- - - - - - 23 +0 -

26800

16:45:55 0.6 0.9 0.7 0 372 1088 -117 35035
- - - - - - 9 +0 -

26700

15:42:56 0.6 0.7 0.7 0 6 937 +11 35035
- - - - - - 17 +0 -

26600

17:01:08 0.5 0.8 0.5 0 1 1109 -15 35025
- - - - - - 19 +0 -

26500

17:55:34 0.5 0.6 0.5 0 14 758 +1 35025
- - - - - - 24 +0 -

26400

18:42:47 0.4 0.6 0.5 0 12 1424 -9 35025
- - - - - - 2 +0 -

26300

- - - - - - 1397 -1 -
- - - - - - 2 +0 -

26200

- - - - - - 470 -5 -
- - - - - - 0 +0 -

26100

- - - - - - 350 -1 -
- - - - - - 1 +0 -

26000

19:02:36 0.3 0.9 0.4 0 34 1219 -22 35020
- - - - - - 0 +0 -

25900

- - - - - - 296 -7 -
- - - - - - 1 +0 -

25800

- - - - - - 263 -3 -
- - - - - - 0 +0 -

25700

- - - - - - 459 -4 -
- - - - - - 0 +0 -

25600

15:00:00 0.2 6.0 0.7 0 2 345 -3 35035
- - - - - - 1 +0 -

25500

- - - - - - 373 -21 -
- - - - - - 0 +0 -

25400

- - - - - - 352 +1 -
- - - - - - 0 +0 -

25300

15:22:56 0.2 50.0 0.3 0 3 323 -38 35015
- - - - - - 0 +0 -

25200

- - - - - - 325 -2 -
- - - - - - 0 +0 -

25100

- - - - - - 87 -2 -
- - - - - - 0 +0 -

25000

15:36:45 0.2 22.0 0.3 0 7 916 +1 35015
- - - - - - 0 +0 -

24900

- - - - - - 153 +52 -
- - - - - - 0 +0 -

24800

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

24700

- - - - - - 42 -2 -
- - - - - - 0 +0 -

24600

- - - - - - 84 -1 -
- - - - - - 0 +0 -

24500

- - - - - - 581 -5 -
- - - - - - 1 +0 -

24400

- - - - - - 493 -4 -
- - - - - - 0 +0 -

24300

- - - - - - 504 -1 -
- - - - - - 0 +0 -

24200

- - - - - - 245 -8 -
- - - - - - 0 +0 -

24100

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

24000

19:08:34 0.1 1.8 0.2 0 31 920 -2 35010
- - - - - - 0 +0 -

23900

- - - - - - 549 -23 -
- - - - - - 0 +0 -

23800

- - - - - - 260 -2 -
- - - - - - 0 +0 -

23700

- - - - - - 18 -3 -
- - - - - - 0 +0 -

23600

- - - - - - 177 -6 -
- - - - - - 0 +0 -

23500

- - - - - - 431 -3 -
- - - - - - 0 +0 -

23400

- - - - - - 19 -2 -
- - - - - - 0 +0 -

23300

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

23200

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

23100

- - - - - - 480 -3 -
- - - - - - 0 +0 -

23000

- - - - - - 309 -4 -
- - - - - - 2 +0 -

22900

- - - - - - 31 -224 -
- - - - - - 0 +0 -

22800

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

22700

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

22600

- - - - - - 64 -1 -
- - - - - - 0 +0 -

22500

- - - - - - 144 -21 -
- - - - - - 1 +0 -

22400

- - - - - - 2102 +258 -