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： 30105.0（+755.2）
期貨指數： 30334.0（+781.0）
大盤20日均線： 28325.4（+115.4）
大盤5日均線： 29187.3（+309.8）
資料時間： 2026/01/05 18:06:07
| 買權 Call | 2026-01-05 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 |
| - | - | - | - | - | - | 8 - | - |
33800 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 33 - | - |
33700 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 16 - | - |
33600 |
- | - | - | - | - | - | 0 - | - |
| 17:45:07 | 5.1 | 5.9 | 6.0 | 0 | 2 | 1 - | 35300 |
33500 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 9 +8 | - |
33400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:00:10 | 6.3 | 7.4 | 7.8 | 0 | 37 | 12 +11 | 35390 |
33300 |
- | - | - | - | - | - | 0 +0 | - |
| 16:44:30 | 7.2 | 8.4 | 8.0 | -1 | 1 | 29 +22 | 35400 |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +13 | - |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| 17:45:33 | 10.0 | 11.0 | 11.0 | 0 | 5 | 68 +67 | 35550 |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:47:57 | 11.5 | 12.5 | 12.5 | 0 | 4 | 14 +14 | 35625 |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:11:34 | 13.5 | 14.5 | 14.0 | -2 | 4 | 33 +33 | 35700 |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 151 -26 | - |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 17:11:33 | 19.0 | 20.0 | 19.5 | -1 | 3 | 190 -38 | 35975 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 17:52:20 | 22.5 | 23.5 | 24.0 | -1 | 9 | 170 +4 | 36200 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:25:21 | 26.5 | 27.5 | 26.5 | -7 | 2 | 42 +31 | 36325 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 17:02:51 | 31.0 | 32.0 | 33.0 | -1 | 27 | 124 +116 | 36650 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 17:35:05 | 36.5 | 38.0 | 36.5 | -2 | 14 | 379 +337 | 36825 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 17:26:13 | 43.5 | 45.0 | 44.0 | -4 | 75 | 50 +40 | 37200 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:01:53 | 51.0 | 53.0 | 53.0 | -3 | 164 | 249 +147 | 37650 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 17:25:32 | 60.0 | 62.0 | 61.0 | -3 | 11 | 130 +114 | 38050 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:39:57 | 71.0 | 73.0 | 72.0 | -6 | 21 | 100 +62 | 38600 |
31800 |
- | - | - | - | - | - | 3 +3 | - |
| 17:25:25 | 84.0 | 86.0 | 84.0 | -6 | 24 | 82 +4 | 39200 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:00:50 | 98.0 | 100.0 | 100.0 | -3 | 37 | 129 +63 | 40000 |
31600 |
- | - | - | - | - | - | 4 +4 | - |
| 17:56:14 | 114.0 | 116.0 | 115.0 | -5 | 132 | 395 +246 | 40750 |
31500 |
- | - | - | - | - | - | 0 -2 | - |
| 17:06:30 | 133.0 | 135.0 | 139.0 | 3 | 45 | 118 -10 | 41950 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 17:25:32 | 154.0 | 156.0 | 155.0 | -7 | 32 | 185 +99 | 42750 |
31300 |
- | - | - | - | - | - | 6 +6 | - |
| 17:56:14 | 178.0 | 181.0 | 179.0 | -10 | 83 | 663 +384 | 43950 |
31200 |
- | - | - | - | - | - | 2 +2 | - |
| 17:58:50 | 204.0 | 207.0 | 206.0 | -8 | 40 | 174 +40 | 45300 |
31100 |
15:04:13 | 960.0 | 985.0 | 1000.0 | 0 | 1 | 8 +8 | 119000 |
| 18:01:43 | 234.0 | 235.0 | 236.0 | -7 | 133 | 1753 +1311 | 46800 |
31000 |
16:20:11 | 895.0 | 910.0 | 875.0 | -55 | 4 | 24 +24 | 112750 |
| 17:53:45 | 267.0 | 270.0 | 272.0 | -3 | 42 | 297 +219 | 48600 |
30900 |
17:30:28 | 825.0 | 840.0 | 840.0 | -25 | 10 | 41 +34 | 111000 |
| 17:58:22 | 304.0 | 306.0 | 308.0 | 2 | 105 | 370 +166 | 50400 |
30800 |
- | - | - | - | - | - | 22 +17 | - |
| 17:59:05 | 343.0 | 346.0 | 347.0 | -2 | 68 | 428 +83 | 56600 |
30700 |
16:41:28 | 705.0 | 715.0 | 705.0 | -35 | 1 | 21 +16 | 104250 |
| 18:05:57 | 387.0 | 389.0 | 388.0 | -5 | 91 | 357 +68 | 63650 |
30600 |
15:45:01 | 645.0 | 660.0 | 670.0 | -10 | 2 | 36 +30 | 102500 |
| 18:00:11 | 432.0 | 435.0 | 437.0 | 3 | 62 | 678 -39 | 71100 |
30500 |
17:40:10 | 595.0 | 605.0 | 600.0 | -30 | 3 | 51 +50 | 99000 |
| 17:41:14 | 482.0 | 485.0 | 491.0 | 2 | 49 | 355 +106 | 78800 |
30400 |
17:10:37 | 545.0 | 555.0 | 545.0 | -30 | 4 | 41 +34 | 96250 |
| 17:13:43 | 530.0 | 540.0 | 535.0 | -5 | 19 | 401 +47 | 86000 |
30300 |
17:37:07 | 499.0 | 505.0 | 510.0 | -20 | 25 | 74 +58 | 94500 |
| 18:05:07 | 585.0 | 600.0 | 590.0 | -5 | 25 | 448 +15 | 93750 |
30200 |
17:59:10 | 458.0 | 461.0 | 458.0 | -26 | 21 | 148 +112 | 91900 |
| 17:25:13 | 645.0 | 660.0 | 665.0 | 15 | 49 | 270 -23 | 102250 |
30100 |
17:26:35 | 417.0 | 421.0 | 422.0 | -18 | 14 | 103 +89 | 89850 |
| 18:02:40 | 710.0 | 720.0 | 720.0 | 5 | 69 | 2203 -432 | 105000 |
30000 |
18:02:18 | 382.0 | 384.0 | 383.0 | -22 | 84 | 1064 +1021 | 82900 |
| 17:02:58 | 775.0 | 790.0 | 790.0 | 10 | 1 | 514 -56 | 108500 |
29900 |
17:47:29 | 346.0 | 349.0 | 347.0 | -18 | 13 | 168 +136 | 76100 |
| 16:58:30 | 845.0 | 855.0 | 860.0 | 15 | 9 | 1416 -54 | 112000 |
29800 |
18:02:18 | 315.0 | 318.0 | 314.0 | -22 | 19 | 333 +270 | 69450 |
| 17:09:06 | 910.0 | 930.0 | 930.0 | 15 | 18 | 578 -112 | 115500 |
29700 |
17:41:10 | 285.0 | 288.0 | 285.0 | -23 | 12 | 322 +281 | 63000 |
| 17:02:25 | 985.0 | 1010.0 | 1000.0 | 15 | 15 | 1019 -85 | 119000 |
29600 |
18:00:05 | 259.0 | 261.0 | 259.0 | -15 | 19 | 365 +295 | 56700 |
| 17:48:46 | 1060.0 | 1080.0 | 1070.0 | 10 | 16 | 1158 -575 | 122500 |
29500 |
17:31:04 | 235.0 | 238.0 | 240.0 | -13 | 83 | 527 +413 | 50750 |
| 17:08:10 | 1130.0 | 1160.0 | 1160.0 | 20 | 6 | 635 -91 | 127000 |
29400 |
18:02:50 | 212.0 | 215.0 | 213.0 | -13 | 40 | 288 +145 | 45650 |
| 18:02:50 | 1210.0 | 1240.0 | 1230.0 | 10 | 1 | 834 -56 | 130500 |
29300 |
17:22:56 | 193.0 | 196.0 | 190.0 | -22 | 119 | 373 +193 | 44500 |
| 17:17:59 | 1290.0 | 1320.0 | 1330.0 | 30 | 37 | 639 -50 | 135500 |
29200 5MA(29187.3)
|
17:56:52 | 174.0 | 177.0 | 173.0 | -16 | 28 | 222 +70 | 43650 |
| 16:25:31 | 1380.0 | 1410.0 | 1450.0 | 70 | 5 | 1052 -98 | 141500 |
29100 |
17:11:50 | 158.0 | 161.0 | 160.0 | -10 | 16 | 801 +645 | 43000 |
| 17:39:55 | 1470.0 | 1490.0 | 1490.0 | 30 | 11 | 1308 -232 | 143500 |
29000 |
18:04:02 | 143.0 | 144.0 | 144.0 | -10 | 114 | 1194 +620 | 42200 |
| - | - | - | - | - | - | 516 -28 | - |
28900 |
17:10:25 | 130.0 | 132.0 | 131.0 | -9 | 31 | 352 +73 | 41550 |
| 16:40:26 | 1640.0 | 1670.0 | 1650.0 | 10 | 4 | 509 -42 | 151500 |
28800 |
17:24:36 | 118.0 | 120.0 | 117.0 | -11 | 37 | 361 -20 | 40850 |
| 15:56:44 | 1730.0 | 1760.0 | 1770.0 | 50 | 20 | 506 -31 | 157500 |
28700 |
17:47:23 | 107.0 | 109.0 | 108.0 | -7 | 31 | 327 +48 | 40400 |
| 17:30:00 | 1820.0 | 1850.0 | 1830.0 | 20 | 1 | 545 -61 | 160500 |
28600 |
17:46:06 | 97.0 | 99.0 | 98.0 | -8 | 57 | 737 +220 | 39900 |
| 15:25:22 | 1910.0 | 1940.0 | 1880.0 | -20 | 1 | 462 -122 | 163000 |
28500 |
17:22:42 | 89.0 | 91.0 | 89.0 | -7 | 79 | 1360 +330 | 39450 |
| - | - | - | - | - | - | 455 -44 | - |
28400 20MA(28325.4)
|
17:55:41 | 81.0 | 83.0 | 82.0 | -9 | 14 | 844 -8 | 39100 |
| 16:27:00 | 2090.0 | 2120.0 | 2150.0 | 60 | 3 | 438 -23 | 176500 |
28300 |
17:17:01 | 73.0 | 75.0 | 75.0 | -6 | 23 | 563 -39 | 38750 |
| 16:06:54 | 2180.0 | 2210.0 | 2190.0 | 10 | 1 | 847 -19 | 178500 |
28200 |
17:40:42 | 67.0 | 69.0 | 67.0 | -6 | 39 | 665 -43 | 38350 |
| - | - | - | - | - | - | 817 -12 | - |
28100 |
17:19:14 | 61.0 | 63.0 | 61.0 | -7 | 17 | 613 -2 | 38050 |
| - | - | - | - | - | - | 924 -23 | - |
28000 |
17:56:53 | 57.0 | 58.0 | 57.0 | -3 | 179 | 1493 +224 | 37850 |
| 16:06:40 | 2470.0 | 2490.0 | 2470.0 | 10 | 4 | 433 -32 | 192500 |
27900 |
17:55:14 | 52.0 | 54.0 | 52.0 | -6 | 19 | 470 +83 | 37600 |
| - | - | - | - | - | - | 334 -41 | - |
27800 |
17:52:28 | 47.5 | 49.0 | 47.5 | -5 | 27 | 437 -23 | 37375 |
| 16:10:04 | 2670.0 | 2700.0 | 2660.0 | 10 | 3 | 316 -9 | 202000 |
27700 |
17:39:09 | 44.0 | 45.5 | 45.5 | -2 | 17 | 441 -59 | 37275 |
| - | - | - | - | - | - | 407 -41 | - |
27600 |
17:23:38 | 40.0 | 41.5 | 40.0 | -3 | 8 | 1165 +2 | 37000 |
| - | - | - | - | - | - | 394 -13 | - |
27500 |
17:59:08 | 37.5 | 38.5 | 38.0 | -1 | 22 | 1235 -202 | 36900 |
| - | - | - | - | - | - | 171 -6 | - |
27400 |
17:52:13 | 34.5 | 35.5 | 34.5 | -3 | 7 | 542 -82 | 36725 |
| - | - | - | - | - | - | 82 -8 | - |
27300 |
16:22:00 | 32.0 | 33.0 | 32.5 | 0 | 7 | 507 -55 | 36625 |
| - | - | - | - | - | - | 63 -1 | - |
27200 |
18:01:46 | 29.5 | 30.5 | 29.5 | -1 | 15 | 808 +45 | 36475 |
| - | - | - | - | - | - | 41 -1 | - |
27100 |
16:13:05 | 27.5 | 28.5 | 28.5 | 0 | 3 | 390 -47 | 36425 |
| - | - | - | - | - | - | 26 -2 | - |
27000 |
18:00:02 | 25.5 | 26.5 | 26.0 | -1 | 56 | 2282 -61 | 36300 |
| - | - | - | - | - | - | 30 -2 | - |
26900 |
16:18:00 | 23.5 | 24.5 | 25.5 | 0 | 2 | 657 -15 | 36275 |
| 16:28:56 | 3540.0 | 3570.0 | 3610.0 | 80 | 3 | 21 -3 | 249500 |
26800 |
17:26:45 | 22.0 | 23.0 | 23.0 | 0 | 13 | 1218 -1 | 36150 |
| 15:17:14 | 3640.0 | 3670.0 | 3630.0 | 0 | 2 | 10 -3 | 250500 |
26700 |
16:23:54 | 21.0 | 21.5 | 21.0 | 0 | 6 | 1141 -27 | 36050 |
| - | - | - | - | - | - | 17 -1 | - |
26600 |
16:20:19 | 19.5 | 20.0 | 20.5 | 0 | 6 | 1188 -54 | 36025 |
| 16:34:49 | 3830.0 | 3870.0 | 3900.0 | 70 | 3 | 17 +0 | 264000 |
26500 |
17:56:57 | 18.0 | 19.0 | 19.0 | 0 | 5 | 1285 -53 | 35950 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
17:04:56 | 17.0 | 17.5 | 18.0 | 0 | 1 | 1424 +2 | 35900 |
| - | - | - | - | - | - | 2 -2 | - |
26300 |
16:40:04 | 15.5 | 16.5 | 16.0 | 0 | 1 | 1181 +308 | 35800 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
15:06:25 | 15.0 | 16.0 | 16.0 | 0 | 1 | 482 +1 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
- | - | - | - | - | - | 320 -15 | - |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
17:31:34 | 13.0 | 14.0 | 14.5 | 1 | 26 | 1281 -102 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
16:44:25 | 12.0 | 13.0 | 13.0 | 1 | 2 | 479 +90 | 35650 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
- | - | - | - | - | - | 340 -191 | - |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
- | - | - | - | - | - | 501 -37 | - |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
16:07:27 | 10.0 | 11.0 | 10.0 | 0 | 3 | 371 +123 | 35500 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
- | - | - | - | - | - | 437 +30 | - |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
- | - | - | - | - | - | 535 +135 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
15:20:57 | 7.7 | 10.0 | 7.6 | -1 | 1 | 392 +169 | 35380 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
- | - | - | - | - | - | 633 +147 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 99 +27 | - |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
17:05:39 | 6.6 | 8.5 | 7.0 | 0 | 1 | 1011 -23 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
16:52:52 | 6.0 | 8.3 | 8.4 | 1 | 1 | 112 -9 | 35420 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
- | - | - | - | - | - | 96 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 46 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
- | - | - | - | - | - | 99 +3 | - |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
- | - | - | - | - | - | 613 +2 | - |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
- | - | - | - | - | - | 510 +19 | - |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
- | - | - | - | - | - | 507 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 262 +3 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 306 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
- | - | - | - | - | - | 956 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 577 -1 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
17:04:56 | 3.0 | 4.8 | 3.5 | 0 | 1 | 270 +2 | 35175 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 32 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 191 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 479 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
17:10:48 | 3.4 | 4.0 | 3.8 | 0 | 1 | 17 +0 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
17:11:08 | 2.0 | 3.6 | 3.4 | 0 | 4 | 457 +0 | 35170 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 485 -13 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
17:02:16 | 2.3 | 3.2 | 3.1 | 0 | 3 | 658 -2 | 35155 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
15:12:43 | 1.6 | 3.1 | 1.6 | 0 | 1 | 413 +0 | 35080 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 96 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
15:28:37 | 1.5 | 2.8 | 2.6 | 0 | 2 | 110 -1 | 35130 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
16:57:40 | 1.3 | 2.5 | 1.4 | 0 | 12 | 136 +3 | 35070 |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
17:52:46 | 1.3 | 2.3 | 2.2 | 0 | 9 | 1359 -99 | 35110 |
