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: 32404.6(+621.7)

期貨指數: 32729.0(+893.0)

大盤20日均線: 31805.3(+91.9)

大盤5日均線: 32094.8(+156.1)

資料時間: 2026/02/09 22:41:07

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 2026-02-09
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 +0 -

37800

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

37700

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

37600

- - - - - - 1 +0 -
- - - - - - 10 +0 -

37500

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

37400

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

37300

- - - - - - 0 +0 -
- - - - - - 1308 +7 -

37200

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

37100

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

37000

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

36900

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

36800

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

36700

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

36600

- - - - - - 1 +0 -
- - - - - - 29 +0 -

36500

- - - - - - 1 +0 -
- - - - - - 50 -2 -

36400

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

36300

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

36200

- - - - - - 1 +0 -
20:05:44 0.2 0.5 0.3 0 2 57 -1 35015

36100

- - - - - - 1 +0 -
20:01:04 0.2 0.9 0.5 0 2 132 -1 35025

36000

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

35900

- - - - - - 0 +0 -
20:13:23 0.5 0.9 0.9 0 3 68 -2 35045

35800

- - - - - - 0 +0 -
22:30:09 1.0 1.2 1.1 0 30 255 +199 35055

35700

- - - - - - 0 +0 -
20:51:27 1.0 1.5 1.5 0 20 265 -8 35075

35600

- - - - - - 0 +0 -
- - - - - - 337 -4 -

35500

- - - - - - 0 +0 -
- - - - - - 226 +5 -

35400

- - - - - - 0 +0 -
- - - - - - 214 +9 -

35300

- - - - - - 0 +0 -
22:15:55 2.3 2.7 2.2 0 16 284 +5 35110

35200

- - - - - - 0 +0 -
22:40:43 2.6 3.2 3.1 0 6 172 +16 35155

35100

- - - - - - 1 +0 -
22:32:42 3.4 4.1 3.2 0 529 8112 +3613 35160

35000

- - - - - - 8 -1 -
22:15:46 4.3 5.3 4.1 0 6 233 +166 35205

34900

- - - - - - 0 +0 -
21:16:02 5.6 7.1 7.4 2 27 361 +118 35370

34800

- - - - - - 0 +0 -
21:24:57 8.3 9.5 9.5 2 2 162 +41 35475

34700

- - - - - - 2 +0 -
22:40:06 12.0 13.0 12.5 1 25 867 +653 35625

34600

18:46:49 1880.0 1910.0 2110.0 150 1 1 +0 174500
22:41:06 17.5 18.5 18.5 3 307 1933 +547 35925

34500

- - - - - - 0 +0 -
22:40:24 24.0 25.5 25.0 3 132 2754 +1408 36250

34400

20:12:27 1680.0 1710.0 1840.0 70 2 4 +0 161000
22:40:12 33.5 34.5 35.0 3 7 188 +54 36750

34300

- - - - - - 1 +0 -
22:39:17 44.5 46.0 43.5 1 36 453 -250 37175

34200

- - - - - - 2 +0 -
22:41:06 58.0 60.0 60.0 4 49 369 +75 38000

34100

18:47:30 1410.0 1480.0 1640.0 130 1 1 +1 151000
22:40:16 74.0 76.0 78.0 7 315 3727 +211 38900

34000

- - - - - - 18 -1 -
22:41:06 92.0 95.0 95.0 11 65 336 +18 39750

33900

- - - - - - 15 +8 -
22:40:01 115.0 118.0 113.0 5 83 466 +74 40650

33800

- - - - - - 49 +0 -
22:40:58 140.0 144.0 142.0 10 52 561 +137 42100

33700

- - - - - - 184 -24 -
22:41:00 168.0 172.0 170.0 9 54 449 +75 43500

33600

- - - - - - 195 -9 -
22:40:09 199.0 202.0 200.0 16 109 3204 -89 45000

33500

22:40:16 965.0 985.0 965.0 -75 16 99 -4 117250
22:40:11 234.0 239.0 238.0 15 68 457 +28 46900

33400

22:40:12 900.0 920.0 910.0 -60 19 232 +0 114500
22:39:49 273.0 277.0 263.0 4 21 657 +41 48150

33300

- - - - - - 17 +3 -
22:08:42 294.0 297.0 243.0 -35 7 53 +26 47150

33250

- - - - - - 1 +1 -
22:39:11 315.0 318.0 299.0 1 49 544 +126 49950

33200

- - - - - - 57 +0 -
22:39:57 338.0 341.0 329.0 9 6 56 +18 51450

33150

- - - - - - 0 +0 -
22:40:01 359.0 364.0 353.0 11 69 493 -37 52650

33100

- - - - - - 39 +0 -
22:39:11 381.0 388.0 367.0 2 14 69 +28 55080

33050

- - - - - - 0 +0 -
22:40:47 408.0 411.0 408.0 21 155 1655 -172 59630

33000

22:40:39 680.0 695.0 690.0 -45 30 87 -32 103500
22:40:58 434.0 437.0 439.0 26 12 43 +8 63680

32950

22:10:34 655.0 675.0 765.0 50 1 0 +0 107250
22:39:11 459.0 463.0 440.0 3 39 379 -21 66230

32900

22:19:30 630.0 645.0 750.0 65 2 77 +38 106500
22:40:03 485.0 490.0 486.0 25 14 41 +6 71030

32850

22:37:07 605.0 625.0 665.0 0 7 22 +22 102250
22:23:06 510.0 525.0 433.0 -53 18 294 -60 70880

32800

22:14:14 585.0 600.0 685.0 40 11 82 +13 103250
20:26:39 535.0 555.0 474.0 -41 18 66 +11 75430

32750

- - - - - - 20 +19 -
22:02:42 565.0 580.0 505.0 -45 209 297 +8 79480

32700

22:39:25 545.0 560.0 575.0 -20 163 121 -1 97750
21:48:00 595.0 615.0 530.0 -50 20 41 +6 83230

32650

18:08:01 525.0 535.0 615.0 40 8 29 +29 99750
22:39:55 625.0 645.0 615.0 10 58 257 +32 89980

32600

22:41:03 510.0 520.0 515.0 -40 57 83 -13 94750
20:36:33 655.0 670.0 575.0 -60 28 77 +24 90480

32550

22:40:03 489.0 495.0 498.0 -37 10 47 +39 93900
22:40:02 690.0 705.0 685.0 25 57 635 -99 98480

32500

22:40:08 473.0 477.0 480.0 -35 145 191 +43 93000
15:18:40 715.0 740.0 645.0 -50 2 86 +13 98980

32450

22:40:49 455.0 460.0 462.0 -37 25 25 +3 92100
22:36:15 750.0 770.0 700.0 -25 83 253 -32 104000

32400

22:36:21 438.0 442.0 485.0 6 21 152 -43 93020
- - - - - - 30 +12 -

32350

18:33:39 419.0 425.0 525.0 67 1 29 +20 92520
22:40:31 820.0 835.0 830.0 40 21 504 -40 110500

32300

21:53:35 405.0 409.0 464.0 22 32 159 +2 86970
21:54:45 850.0 870.0 765.0 -60 1 48 -1 107250

32250

- - - - - - 29 +6 -
22:21:11 885.0 910.0 780.0 -80 16 475 -14 108000

32200

22:39:11 375.0 380.0 402.0 -8 38 334 -1 78870
- - - - - - 17 +3 -

32150

21:33:36 361.0 365.0 400.0 6 1 31 +15 76270
22:32:48 960.0 980.0 855.0 -75 5 228 -8 111750

32100

5MA(32094.8)
22:11:03 347.0 351.0 405.0 25 12 188 +7 74020
- - - - - - 8 +3 -

32050

22:40:29 334.0 338.0 338.0 -30 5 20 +16 68170
22:22:52 1030.0 1060.0 915.0 -85 52 2711 -44 114750

32000

22:41:06 322.0 325.0 320.0 -32 81 1247 +133 64770
- - - - - - 24 -2 -

31950

- - - - - - 11 +7 -
21:05:53 1080.0 1160.0 1030.0 -40 19 1174 -40 120500

31900

21:05:53 296.0 300.0 332.0 7 24 522 -45 60370
- - - - - - 9 -1 -

31850

20MA(31805.3)
- - - - - - 24 +11 -
22:23:24 1180.0 1230.0 1080.0 -70 1 476 -44 123000

31800

22:39:12 273.0 277.0 290.0 -12 32 448 -36 53270
- - - - - - 2 -1 -

31750

22:32:25 263.0 268.0 312.0 21 8 62 +48 51870
19:03:40 1260.0 1290.0 1140.0 -90 2 172 -22 126000

31700

22:40:58 252.0 256.0 255.0 -24 84 465 +13 47750
- - - - - - 2 +0 -

31650

20:34:42 244.0 247.0 295.0 25 2 42 +0 49750
18:26:19 1340.0 1470.0 1240.0 -70 8 164 -15 131000

31600

22:39:55 233.0 238.0 245.0 -15 28 259 +27 47250
- - - - - - 0 +0 -

31550

22:39:17 226.0 229.0 238.0 -11 7 19 +10 46900
- - - - - - 565 -9 -

31500

22:40:10 217.0 220.0 220.0 -18 42 472 +131 46000
- - - - - - 1 +0 -

31450

22:39:11 207.0 212.0 222.0 -11 1 12 +7 46100
- - - - - - 180 -15 -

31400

22:38:49 200.0 203.0 216.0 -10 34 253 +19 45800
- - - - - - 0 +0 -

31350

22:30:15 193.0 196.0 228.0 16 3 36 +29 46400
22:39:17 1590.0 1630.0 1570.0 10 2 262 -1 147500

31300

22:40:09 184.0 187.0 188.0 -17 12 304 +141 44400
- - - - - - 3 +0 -

31250

- - - - - - 53 +6 -
20:01:46 1670.0 1710.0 1530.0 -110 1 166 -17 145500

31200

22:33:45 169.0 173.0 198.0 10 25 343 +66 44900
- - - - - - 0 +0 -

31150

20:01:48 164.0 166.0 207.0 22 3 28 +28 45350
- - - - - - 297 -1 -

31100

22:36:15 157.0 160.0 178.0 3 24 366 +35 43900
- - - - - - 0 +0 -

31050

22:15:06 152.0 154.0 178.0 4 6 37 +36 43900
20:16:20 1820.0 1880.0 1760.0 -50 2 435 -2 157000

31000

22:40:48 146.0 149.0 148.0 -16 246 3591 +63 42400
- - - - - - 0 +0 -

30950

22:40:58 139.0 142.0 141.0 -14 10 66 +33 42050
- - - - - - 136 -1 -

30900

22:40:13 133.0 136.0 135.0 -16 24 249 -3 41750
- - - - - - 0 +0 -

30850

22:38:22 128.0 130.0 140.0 -8 20 40 +40 42000
- - - - - - 164 +0 -

30800

22:35:00 122.0 125.0 145.0 7 13 328 +38 42250
22:21:11 2120.0 2150.0 1980.0 -100 1 70 +0 168000

30700

22:37:07 112.0 114.0 124.0 -2 54 203 +1 41200
- - - - - - 58 +2 -

30600

22:13:00 103.0 106.0 126.0 9 23 405 +36 41300
- - - - - - 302 -22 -

30500

22:40:03 94.0 97.0 97.0 -8 83 1028 +97 39850
- - - - - - 22 +0 -

30400

22:40:58 85.0 88.0 87.0 -10 40 346 -53 39350
- - - - - - 28 +0 -

30300

21:49:04 77.0 80.0 94.0 0 23 343 -13 39700
- - - - - - 30 +0 -

30200

22:41:01 70.0 72.0 71.0 -9 19 693 +62 38550
- - - - - - 47 +0 -

30100

22:40:13 63.0 66.0 65.0 -9 20 727 -52 38250
- - - - - - 154 +4 -

30000

22:40:09 57.0 59.0 59.0 -6 190 3259 +582 37950
- - - - - - 16 -3 -

29900

22:40:00 50.0 53.0 54.0 -5 21 359 +49 37700
- - - - - - 67 +0 -

29800

22:39:11 43.5 46.5 49.5 -2 25 492 +89 37475
- - - - - - 50 +0 -

29700

22:39:10 39.5 41.0 44.0 -3 37 557 +266 37200
- - - - - - 63 +0 -

29600

22:40:09 34.5 36.0 36.0 -6 35 416 +107 36800
15:33:00 3050.0 3270.0 3080.0 -110 1 82 +0 223000

29500

22:40:37 29.0 31.0 30.0 -6 91 1546 +38 36500
- - - - - - 8 +0 -

29400

18:36:35 25.0 27.5 42.0 9 6 288 +2 37100
- - - - - - 8 +0 -

29300

22:36:21 21.5 23.5 26.5 -1 40 445 +119 36325
- - - - - - 42 +0 -

29200

22:40:02 18.5 20.0 20.0 -3 40 230 +17 36000
- - - - - - 22 +0 -

29100

22:36:13 15.0 17.0 20.0 0 19 258 +66 36000
- - - - - - 77 -4 -

29000

22:40:21 13.5 14.0 13.0 -4 268 1501 +465 35650
- - - - - - 4 +0 -

28900

22:32:14 9.9 12.5 14.5 0 19 420 +124 35725
- - - - - - 510 -2 -

28800

22:41:08 9.5 10.5 9.7 -2 18 1674 -52 35485
- - - - - - 6 +0 -

28700

21:13:03 7.4 9.0 8.0 -1 9 355 +21 35400
- - - - - - 10 +0 -

28600

22:40:43 6.0 7.6 6.0 -3 17 778 +82 35300
- - - - - - 20 +0 -

28500

22:40:18 4.7 6.7 5.5 -1 32 1217 +102 35275
- - - - - - 3 +0 -

28400

22:40:13 3.3 5.8 4.5 -2 11 533 +351 35225
- - - - - - 44 +0 -

28300

22:37:05 3.0 5.0 4.2 0 7 483 +221 35210
- - - - - - 28 +0 -

28200

20:16:47 2.2 4.0 4.0 0 14 229 +52 35200
- - - - - - 27 +0 -

28100

22:35:39 2.4 3.7 3.6 0 20 354 +39 35180
20:51:19 4690.0 4750.0 4650.0 0 3 9 +0 301500

28000

22:30:18 2.3 2.5 3.1 0 20 3672 +569 35155
- - - - - - 37 +0 -

27900

18:02:11 1.3 3.9 3.2 0 4 180 -8 35160
- - - - - - 25 +0 -

27800

17:41:34 1.2 3.9 3.9 1 7 912 +121 35195
- - - - - - 18 +0 -

27700

22:34:06 0.8 1.5 1.5 0 2 751 -8 35075
- - - - - - 2 +0 -

27600

21:34:37 0.8 1.6 1.4 0 19 1689 -71 35070
- - - - - - 4 +0 -

27500

15:44:44 0.7 1.1 3.0 1 2 3959 -148 35150
- - - - - - 3 +0 -

27400

- - - - - - 2249 +0 -
- - - - - - 2 +0 -

27300

16:40:33 0.4 0.9 1.1 0 2 1771 -10 35055
- - - - - - 2 +0 -

27200

- - - - - - 2739 -2 -
- - - - - - 0 +0 -

27100

- - - - - - 1592 +16 -
- - - - - - 5 -1 -

27000

- - - - - - 4414 -72 -
- - - - - - 1 +0 -

26900

- - - - - - 2255 -43 -
- - - - - - 5 +0 -

26800

- - - - - - 1543 -5 -
- - - - - - 0 +0 -

26700

22:39:11 0.3 1.5 0.4 0 1 1586 +0 35020
- - - - - - 5 +0 -

26600

21:12:46 0.3 1.1 0.4 0 9 1696 +0 35020
- - - - - - 0 +0 -

26500

16:28:06 0.3 2.1 0.5 0 5 2298 -1 35025
- - - - - - 0 +0 -

26400

- - - - - - 2210 -2 -
- - - - - - 1 +0 -

26300

- - - - - - 2186 -1 -
- - - - - - 0 +0 -

26200

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

26100

17:28:36 0.1 33.0 0.7 0 1 1055 +0 35035
- - - - - - 0 +0 -

26000

17:17:04 0.1 3.0 0.5 0 1 1887 +0 35025
- - - - - - 0 +0 -

25900

19:58:45 0.1 3.0 0.2 0 161 801 +0 35010
- - - - - - 0 +0 -

25800

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

25700

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

25600

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

25500

- - - - - - 1068 +0 -
- - - - - - 0 +0 -

25400

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

25300

- - - - - - 373 -350 -
- - - - - - 0 +0 -

25200

- - - - - - 358 -80 -
- - - - - - 0 +0 -

25100

- - - - - - 335 -25 -
- - - - - - 0 +0 -

25000

21:12:46 0.1 0.7 0.2 0 8 1345 -1 35010
- - - - - - 0 +0 -

24900

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

24800

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

24700

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

24600

17:14:22 0.1 0.7 0.3 0 1 265 +0 35015
- - - - - - 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 +0 -
- - - - - - 0 +0 -

23900

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

23800

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

23700

- - - - - - 101 +0 -
- - - - - - 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

- - - - - - 148 -308 -
- - - - - - 0 +0 -

22700

- - - - - - 112 -234 -
- - - - - - 0 +0 -

22600

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

22500

22:40:41 0.1 0.3 0.2 0 12 268 -17 35010
- - - - - - 0 +0 -

22400

15:43:20 0.1 0.3 0.3 0 2 1576 +137 35015