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: 30810.6(-131.2)

期貨指數: 31342.0(+386.0)

大盤20日均線: 29499.4(+328.0)

大盤5日均線: 30767.5(+194.3)

資料時間: 2026/01/16 04:39:08

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
- - - - - - 0 - -

35600

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

35500

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

35400

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

35300

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

35200

- - - - - - 0 +0 -
- - - - - - 4 +1 -

35100

- - - - - - 0 +0 -
15:32:16 0.0 77.0 0.2 0 5 19 +10 35010

35000

- - - - - - 0 +0 -
15:32:24 0.0 77.0 0.2 0 5 11 +0 35010

34900

- - - - - - 0 +0 -
- - - - - - 10 +7 -

34800

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

34700

- - - - - - 0 +0 -
- - - - - - 10 +9 -

34600

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

34500

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

34400

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

34300

- - - - - - 0 +0 -
- - - - - - 7 +0 -

34200

- - - - - - 0 +0 -
17:52:55 0.2 1.0 0.8 0 1 9 +0 35040

34100

- - - - - - 0 +0 -
23:16:23 0.2 10.0 1.0 0 41 50 +0 35050

34000

- - - - - - 0 +0 -
- - - - - - 34 +0 -

33900

- - - - - - 0 +0 -
- - - - - - 18 +6 -

33800

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

33700

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

33600

- - - - - - 0 +0 -
- - - - - - 635 +583 -

33500

- - - - - - 0 +0 -
- - - - - - 137 +0 -

33400

- - - - - - 0 +0 -
03:08:05 0.1 3.5 2.0 0 7 45 +16 35100

33300

- - - - - - 0 +0 -
23:29:47 0.1 4.5 3.6 1 130 62 -1 35180

33200

- - - - - - 0 +0 -
21:41:46 0.8 4.1 5.5 3 287 79 +0 35275

33100

- - - - - - 0 +0 -
04:00:28 2.3 3.0 3.0 0 1087 2243 +1881 35150

33000

- - - - - - 0 +0 -
04:00:40 0.1 4.0 4.0 0 86 329 +90 35200

32900

- - - - - - 0 +0 -
03:46:55 2.4 5.8 5.8 0 251 1067 +118 35290

32800

- - - - - - 0 +0 -
04:27:27 4.3 8.0 3.8 -1 417 560 +181 35190

32700

- - - - - - 0 +0 -
04:20:02 6.1 10.0 9.6 0 1170 644 +219 35480

32600

- - - - - - 0 +0 -
04:20:08 13.0 14.0 13.0 0 1098 571 +228 35650

32500

- - - - - - 0 +0 -
04:21:31 16.0 18.5 18.0 0 1730 1022 +279 35900

32400

21:14:12 1040.0 1120.0 1020.0 -350 4 2 +0 120000
04:28:28 21.5 25.5 24.5 0 1771 596 +18 36225

32300

00:22:17 945.0 1020.0 840.0 -430 31 1 +0 111000
04:27:23 29.0 33.5 31.0 -1 1773 459 +59 36550

32200

04:21:22 860.0 895.0 885.0 -295 39 2 +0 113250
04:24:46 41.0 44.0 41.5 1 1401 644 +299 37075

32100

04:20:08 775.0 815.0 795.0 -295 17 2 +0 108750
04:32:45 57.0 60.0 60.0 6 4507 2585 +839 38000

32000

00:22:17 690.0 740.0 585.0 -415 21 14 +8 98250
04:30:38 74.0 77.0 74.0 6 1938 1175 +457 38700

31900

04:25:46 610.0 655.0 625.0 -290 117 17 +14 100250
04:38:58 85.0 87.0 88.0 14 890 221 - 39400

31850

23:43:50 570.0 620.0 525.0 -350 4 0 - 95250
04:38:13 95.0 98.0 96.0 10 2824 1255 +256 39800

31800

03:26:31 535.0 575.0 515.0 -320 133 31 +22 94750
04:36:59 108.0 110.0 111.0 15 682 103 - 40550

31750

00:34:33 496.0 535.0 398.0 -397 25 0 - 88900
04:38:18 121.0 125.0 124.0 19 1712 904 +243 41200

31700

04:03:05 462.0 499.0 450.0 -305 93 37 +23 91500
04:38:04 135.0 142.0 145.0 27 490 43 - 42250

31650

03:46:55 429.0 467.0 402.0 -313 18 0 - 89100
04:36:57 155.0 159.0 160.0 29 1895 1361 +153 43000

31600

03:22:41 405.0 415.0 361.0 -319 499 37 +13 87050
04:19:45 175.0 178.0 182.0 39 615 211 +171 44100

31550

01:06:29 373.0 394.0 283.0 -362 9 0 +0 83150
04:35:24 195.0 197.0 200.0 42 3582 1906 +245 45000

31500

04:22:03 345.0 359.0 350.0 -260 581 35 +16 86500
04:39:02 216.0 219.0 217.0 45 860 210 -7 47880

31450

04:04:05 317.0 334.0 312.0 -263 291 8 +8 84600
04:39:07 241.0 244.0 243.0 48 1465 903 +95 51680

31400

04:37:05 291.0 308.0 291.0 -249 757 24 +10 83550
04:20:08 262.0 270.0 270.0 59 382 192 +64 55530

31350

04:22:36 267.0 275.0 272.0 -238 646 5 +1 82600
04:27:37 290.0 301.0 291.0 59 1196 813 +74 59080

31300

04:38:17 248.0 251.0 247.0 -234 1234 109 +25 81350
04:19:05 313.0 330.0 333.0 82 496 239 +144 63680

31250

04:19:05 225.0 233.0 227.0 -224 478 36 +2 80350
04:31:22 355.0 360.0 339.0 62 991 1415 +358 66480

31200

04:38:17 206.0 213.0 207.0 -217 1628 131 +25 79350
04:01:19 373.0 392.0 400.0 104 199 136 +43 72030

31150

04:32:22 187.0 193.0 189.0 -208 737 68 +46 78450
04:32:39 413.0 422.0 420.0 96 493 1037 +220 75530

31100

04:39:02 171.0 175.0 172.0 -196 1002 149 +30 77600
00:42:41 430.0 469.0 580.0 230 210 246 +124 86030

31050

04:26:29 154.0 161.0 159.0 -191 465 42 +4 76950
04:32:54 482.0 500.0 491.0 111 1152 2249 +300 84080

31000

04:35:14 141.0 145.0 138.0 -185 3229 1457 +313 75900
03:26:31 500.0 540.0 560.0 157 56 414 +111 90030

30950

04:35:24 128.0 133.0 127.0 -173 644 374 +66 75350
03:26:35 540.0 580.0 600.0 168 310 708 +260 94530

30900

04:26:48 115.0 120.0 119.0 -161 1152 509 +195 74950
04:31:31 595.0 620.0 600.0 134 79 232 +125 97030

30850

04:35:48 104.0 108.0 102.0 -159 646 185 +80 74100
04:27:06 625.0 640.0 640.0 147 443 703 +112 101000

30800

5MA(30767.5)
04:27:06 94.0 97.0 100.0 -143 2104 465 +173 73470
23:13:23 650.0 710.0 830.0 310 37 178 +115 110500

30750

04:23:27 85.0 89.0 85.0 -142 855 126 +52 70220
04:20:03 710.0 735.0 730.0 170 93 490 +58 105500

30700

04:23:51 77.0 81.0 77.0 -134 1795 636 +173 67320
18:42:32 735.0 795.0 835.0 240 6 56 +12 110750

30650

04:19:13 72.0 76.0 73.0 -121 545 189 +104 64620
01:34:07 795.0 820.0 960.0 330 88 621 +45 117000

30600

04:20:35 63.0 67.0 68.0 -111 1866 618 +194 61870
03:06:25 825.0 880.0 905.0 240 8 65 +4 114250

30550

03:32:29 59.0 63.0 56.0 -109 911 207 +33 58770
04:24:08 885.0 910.0 900.0 200 113 606 +21 114000

30500

04:28:00 54.0 56.0 56.0 -98 2594 1075 +239 56270
- - - - - - 37 +9 -

30450

04:10:02 49.0 53.0 51.0 -90 512 206 +81 53520
04:06:46 975.0 1000.0 1020.0 240 97 445 -5 120000

30400

04:20:48 43.5 46.0 46.0 -84 1269 645 +301 50770
22:53:12 995.0 1070.0 1120.0 300 2 33 +6 125000

30350

04:30:27 39.5 45.0 41.0 -80 681 216 +101 48020
02:50:28 1060.0 1100.0 1170.0 310 66 357 +1 127500

30300

04:30:21 37.0 40.5 38.5 -71 1149 612 +199 45395
- - - - - - 6 -3 -

30250

04:27:40 33.0 35.5 33.0 -69 441 509 +199 42620
02:50:28 1160.0 1190.0 1280.0 335 29 276 -10 133000

30200

04:25:06 30.0 32.5 30.5 -63 780 694 +204 39995
- - - - - - 9 +5 -

30150

02:00:40 27.0 33.0 26.0 -60 375 120 +42 37270
00:40:02 1250.0 1280.0 1450.0 420 39 247 +8 141500

30100

04:21:39 25.0 28.0 29.0 -49 566 480 +20 36450
17:17:25 1290.0 1360.0 1330.0 260 4 16 +6 135500

30050

01:20:12 23.0 28.5 23.0 -48 260 157 +72 36150
02:50:04 1350.0 1380.0 1480.0 360 95 1468 -27 143000

30000

04:36:01 22.5 25.0 22.0 -45 3766 3383 -64 36100
15:06:16 0.1 4240.0 1300.0 140 1 3 +2 134000

29950

02:34:35 20.0 22.0 19.0 -46 318 147 +29 35950
01:17:01 1440.0 1480.0 1590.0 380 18 509 +21 148500

29900

04:19:59 17.5 22.5 21.5 -36 569 860 +117 36075
- - - - - - 3 +2 -

29850

03:31:08 16.5 19.0 19.5 -34 245 240 +48 35975
01:56:17 1540.0 1570.0 1710.0 410 54 1042 -14 154500

29800

04:17:19 15.5 18.0 18.5 -29 475 1111 +152 35925
- - - - - - 4 +4 -

29750

03:48:21 15.0 17.5 16.0 -30 137 207 +69 35800
04:20:03 1640.0 1670.0 1670.0 280 18 459 -16 152500

29700

04:20:03 13.0 16.5 16.0 -25 427 886 +278 35800
- - - - - - 0 +0 -

29650

00:53:48 13.0 15.0 14.5 -24 188 287 +124 35725
01:58:28 1740.0 1770.0 1900.0 410 79 845 -1 164000

29600

04:23:16 13.0 14.0 13.0 -22 539 1102 +204 35650
- - - - - - 0 +0 -

29550

04:01:52 10.0 13.0 13.0 -22 175 178 +35 35650
00:53:39 1830.0 1870.0 2020.0 440 43 1010 -8 170000

29500

20MA(29499.4)
04:19:55 10.5 12.0 11.0 -20 1166 1920 +580 35550
- - - - - - 1 +0 -

29450

03:54:59 8.9 11.5 11.0 -17 104 111 +34 35550
00:19:02 1940.0 1970.0 2100.0 420 8 601 -4 174000

29400

04:02:43 9.6 9.9 9.9 -16 206 625 +39 35495
21:42:19 0.1 2070.0 2140.0 370 8 680 -32 176000

29300

01:51:07 8.1 11.0 9.2 -13 228 589 +64 35460
23:51:41 2130.0 2190.0 2260.0 390 8 529 -2 182000

29200

03:49:14 6.2 9.0 6.0 -15 863 784 +192 35300
01:25:40 88.0 2510.0 2400.0 430 6 1014 -21 189000

29100

02:51:44 6.0 9.9 6.5 -11 191 990 -16 35325
03:05:26 2260.0 2540.0 2440.0 370 13 1052 -13 191000

29000

03:30:45 6.3 8.7 9.3 -6 1302 2756 +479 35465
18:24:59 1700.0 2670.0 2490.0 330 1 431 -1 193500

28900

00:50:08 6.0 9.8 6.1 -8 127 513 +10 35305
22:34:13 1920.0 2740.0 2550.0 290 4 481 +1 196500

28800

01:08:28 4.5 7.4 4.5 -8 208 704 +7 35225
03:26:31 2.0 3280.0 2710.0 350 5 397 -6 204500

28700

03:26:31 4.6 9.3 10.0 -2 84 386 +35 35500
23:15:12 100.0 2950.0 2890.0 430 6 495 -9 213500

28600

00:18:01 5.2 6.8 6.0 -5 62 853 +9 35300
17:22:31 2760.0 2940.0 2870.0 310 4 408 -2 212500

28500

04:03:49 5.0 7.7 5.0 -4 157 1690 +130 35250
- - - - - - 442 -1 -

28400

00:17:16 0.4 5.5 5.5 -3 58 1180 +5 35275
17:10:47 3.0 3240.0 3000.0 240 3 406 -21 219000

28300

03:04:17 0.4 8.1 5.0 -3 46 545 -11 35250
16:49:02 3.0 3340.0 3040.0 180 7 830 -1 221000

28200

00:27:50 3.5 6.4 4.3 -3 16 644 +1 35215
- - - - - - 812 +0 -

28100

00:24:24 2.8 7.2 4.1 -3 121 699 +21 35205
15:18:10 3100.0 3530.0 3200.0 140 1 862 -1 229000

28000

00:26:09 4.0 8.7 4.0 -2 178 1770 +44 35200
23:56:01 3600.0 3630.0 3530.0 370 2 403 +0 245500

27900

22:21:40 2.8 5.1 5.5 0 13 661 +37 35275
23:56:01 3700.0 4000.0 3630.0 370 1 326 -1 250500

27800

02:36:08 2.2 4.7 4.2 -2 38 574 -15 35210
03:30:49 3700.0 3840.0 3700.0 350 1 292 +0 254000

27700

03:30:49 2.0 8.1 7.6 1 37 508 -14 35380
02:00:01 3900.0 6000.0 3900.0 450 10 402 -2 264000

27600

02:00:01 3.0 6.1 7.8 2 9 1071 -25 35390
20:09:21 4010.0 4040.0 3970.0 420 4 386 -1 267500

27500

02:55:42 2.6 4.0 4.0 0 122 1467 -1 35200
- - - - - - 164 +0 -

27400

00:13:12 2.5 183.0 3.3 -1 10 531 +11 35165
- - - - - - 77 +0 -

27300

20:15:48 1.2 7.6 3.5 0 11 449 -24 35175
18:20:46 4300.0 4430.0 4190.0 340 2 60 +0 278500

27200

00:16:15 0.3 6.6 2.9 -1 8 953 +30 35145
19:25:41 4410.0 4440.0 4350.0 400 2 41 +0 286500

27100

23:35:30 0.3 100.0 3.4 0 5 550 -5 35170
- - - - - - 24 +0 -

27000

02:05:55 2.1 3.8 3.9 0 157 1495 -56 35195
- - - - - - 28 +0 -

26900

01:24:30 0.8 9.4 2.0 -1 6 626 +1 35100
- - - - - - 23 +0 -

26800

00:17:18 1.5 3.2 2.3 0 13 1205 -15 35115
- - - - - - 9 +0 -

26700

19:47:59 1.5 130.0 2.3 0 19 926 +24 35115
- - - - - - 17 +0 -

26600

01:24:12 1.1 900.0 1.5 -1 16 1124 +0 35075
- - - - - - 19 +0 -

26500

00:24:13 1.2 111.0 1.8 0 5 757 -2 35090
- - - - - - 24 +0 -

26400

19:36:00 0.2 900.0 2.2 0 1 1433 -1 35110
- - - - - - 2 +0 -

26300

- - - - - - 1398 +0 -
- - - - - - 2 +0 -

26200

21:14:07 1.0 2.5 1.8 0 5 475 -9 35090
- - - - - - 0 +0 -

26100

21:12:28 1.8 102.0 1.8 0 2 351 -1 35090
- - - - - - 1 +0 -

26000

01:53:39 0.1 2.4 2.4 0 37 1241 -48 35120
- - - - - - 0 +0 -

25900

00:22:28 0.1 1.4 1.3 0 8 303 -1 35065
- - - - - - 1 +0 -

25800

00:22:16 1.0 2.0 1.4 0 14 266 -17 35070
- - - - - - 0 +0 -

25700

20:18:23 1.3 5.0 1.5 0 3 463 +2 35075
- - - - - - 0 +0 -

25600

19:04:29 1.9 4.5 1.4 0 4 348 -1 35070
- - - - - - 1 +0 -

25500

01:37:08 1.0 1.5 1.5 0 11 394 +0 35075
- - - - - - 0 +0 -

25400

23:35:58 0.7 750.0 1.4 0 7 351 -7 35070
- - - - - - 0 +0 -

25300

20:00:38 0.4 1.3 1.3 0 28 361 +0 35065
- - - - - - 0 +0 -

25200

00:22:17 0.3 2.0 0.9 0 2 327 +0 35045
- - - - - - 0 +0 -

25100

21:06:39 0.6 3.5 1.2 0 3 89 +0 35060
- - - - - - 0 +0 -

25000

00:13:12 0.5 5.0 1.0 0 26 915 +3 35050
- - - - - - 0 +0 -

24900

23:13:24 0.5 200.0 1.3 0 76 101 -1 35065
- - - - - - 0 +0 -

24800

22:38:47 0.5 101.0 1.0 0 8 63 +0 35050
- - - - - - 0 +0 -

24700

18:34:53 0.5 0.8 1.0 0 2 44 +3 35050
- - - - - - 0 +0 -

24600

- - - - - - 85 +18 -
- - - - - - 0 +0 -

24500

18:52:28 0.4 111.0 0.9 0 3 586 +4 35045
- - - - - - 1 +0 -

24400

18:39:45 0.4 101.0 0.8 0 4 497 +1 35040
- - - - - - 0 +0 -

24300

17:29:20 0.2 101.0 0.6 0 1 505 +1 35030
- - - - - - 0 +0 -

24200

17:23:48 0.4 101.0 0.6 0 8 253 -1 35030
- - - - - - 0 +0 -

24100

23:17:26 0.3 3080.0 0.8 0 1 298 +0 35040
- - - - - - 0 +0 -

24000

22:31:45 0.5 1.9 0.8 0 79 922 +1 35040
- - - - - - 0 +0 -

23900

17:47:06 0.3 0.5 0.6 0 3 572 +0 35030
- - - - - - 0 +0 -

23800

16:22:50 0.3 1500.0 0.6 0 2 262 +0 35030
- - - - - - 0 +0 -

23700

17:44:47 0.3 1.9 0.5 0 3 21 +0 35025
- - - - - - 0 +0 -

23600

17:40:52 0.3 2.0 0.6 0 5 183 +0 35030
- - - - - - 0 +0 -

23500

17:39:47 0.3 2.3 0.5 0 3 434 +0 35025
- - - - - - 0 +0 -

23400

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

23300

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

23200

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

23100

17:33:51 0.1 2.0 0.4 0 3 483 +0 35020
- - - - - - 0 +0 -

23000

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

22900

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

22800

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

22700

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

22600

21:10:45 0.0 3.5 0.3 0 1 65 +0 35015
- - - - - - 0 +0 -

22500

17:32:52 0.3 4.0 0.3 0 25 165 +6 35015
- - - - - - 1 +0 -

22400

00:20:18 0.2 1.0 0.3 0 60 1844 +284 35015