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: 30941.8(+234.6)

期貨指數: 30962.0(+92.0)

大盤20日均線: 29171.4(+153.7)

大盤5日均線: 30573.2(+101.3)

資料時間: 2026/01/14 17:03:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC31000 SP30000
買權 Call 2026-01-14
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
16:32:26 0.5 0.7 0.7 0 1 0 - 35035

35400

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

35300

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

35200

- - - - - - 0 +0 -
15:35:41 0.4 0.9 0.5 -1 1 3 +0 35025

35100

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

35000

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

34900

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

34800

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

34700

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

34600

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

34500

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

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 -
- - - - - - 12 +0 -

33800

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

33700

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

33600

- - - - - - 0 +0 -
16:11:11 3.0 4.0 3.4 0 15 52 +0 35170

33500

- - - - - - 0 +0 -
15:40:03 3.5 4.6 5.0 0 1 137 -100 35250

33400

- - - - - - 0 +0 -
16:46:47 3.9 5.1 4.0 0 26 29 +5 35200

33300

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

33200

- - - - - - 0 +0 -
15:46:07 5.2 7.0 6.6 0 1 79 +1 35330

33100

- - - - - - 0 +0 -
15:57:36 6.2 8.6 6.8 -2 2 362 +91 35340

33000

- - - - - - 0 +0 -
15:58:29 7.6 9.9 8.3 -1 3 239 +15 35415

32900

- - - - - - 0 +0 -
15:48:58 9.6 12.0 12.5 2 16 949 +9 35625

32800

- - - - - - 0 +0 -
17:03:05 14.0 15.0 14.0 -2 35 379 +57 35700

32700

- - - - - - 0 +0 -
- - - - - - 425 +87 -

32600

- - - - - - 0 +0 -
17:02:56 20.0 22.5 22.5 -1 71 343 +42 36125

32500

- - - - - - 0 +0 -
16:56:41 25.5 27.5 25.5 -3 16 743 +146 36275

32400

- - - - - - 2 +2 -
16:35:30 32.0 34.0 33.5 -4 12 578 +88 36675

32300

- - - - - - 1 +1 -
17:02:56 41.0 42.5 41.5 -4 119 400 +94 37075

32200

- - - - - - 2 +1 -
17:00:48 51.0 53.0 51.0 -5 59 345 +57 37550

32100

- - - - - - 2 +1 -
17:02:06 63.0 65.0 65.0 -2 115 1746 +148 38250

32000

- - - - - - 6 +0 -
16:55:41 78.0 80.0 76.0 -10 68 718 +121 38800

31900

- - - - - - 3 +3 -
16:56:32 94.0 96.0 94.0 -12 115 999 +198 39700

31800

- - - - - - 9 +1 -
16:58:27 114.0 116.0 114.0 -8 218 661 +96 40700

31700

- - - - - - 14 +8 -
17:02:11 137.0 139.0 139.0 -10 196 1208 +217 43040

31600

- - - - - - 24 +8 -
17:01:44 150.0 152.0 150.0 -10 36 40 - 46090

31550

- - - - - - 0 - -
17:02:31 164.0 167.0 165.0 -14 136 1661 +276 49340

31500

16:56:08 695.0 715.0 720.0 20 2 19 +6 105000
16:11:42 179.0 181.0 179.0 -10 16 217 +75 52540

31450

- - - - - - 0 +0 -
17:02:30 194.0 196.0 195.0 -14 75 808 +54 55840

31400

17:01:02 625.0 640.0 630.0 10 1 14 +5 100500
16:17:32 211.0 213.0 217.0 -1 22 128 +7 59440

31350

- - - - - - 4 +0 -
16:58:44 229.0 231.0 227.0 -12 80 739 +7 62440

31300

16:01:37 565.0 575.0 565.0 5 25 84 +20 97250
16:32:17 248.0 250.0 243.0 -16 13 95 +21 65740

31250

15:21:16 530.0 545.0 545.0 20 4 34 +29 96250
17:02:01 268.0 270.0 270.0 -8 46 1057 +193 69590

31200

16:54:38 500.0 510.0 520.0 20 7 106 +12 95000
16:25:53 289.0 291.0 289.0 -12 19 93 +32 73040

31150

- - - - - - 22 +10 -
17:00:50 311.0 313.0 309.0 -15 113 817 +379 76540

31100

15:54:43 447.0 454.0 453.0 9 11 119 +33 91650
16:58:49 334.0 336.0 332.0 -16 80 122 +73 80190

31050

15:53:54 420.0 427.0 425.0 7 1 38 +25 90250
17:02:55 358.0 361.0 358.0 -20 133 1949 -23 83990

31000

16:57:24 396.0 399.0 399.0 10 132 1144 +840 88950
16:58:49 383.0 385.0 378.0 -16 116 303 +264 87490

30950

17:01:24 371.0 374.0 376.0 7 99 308 +294 87800
17:00:33 409.0 412.0 405.0 -20 80 448 -20 89250

30900

17:00:05 348.0 351.0 354.0 10 103 314 +71 84610
16:56:04 437.0 440.0 432.0 -20 34 107 +28 90600

30850

16:58:16 326.0 328.0 331.0 9 5 105 +85 80960
16:54:36 465.0 469.0 455.0 -25 7 591 +22 91750

30800

16:57:45 305.0 307.0 307.0 6 45 292 +73 77260
17:02:20 496.0 499.0 497.0 -13 8 63 -5 93850

30750

16:17:16 285.0 287.0 280.0 -1 12 74 +23 73410
16:17:16 525.0 535.0 535.0 -5 6 432 -2 95750

30700

16:49:12 266.0 268.0 269.0 7 92 463 +67 70360
- - - - - - 44 -2 -

30650

15:17:56 248.0 250.0 253.0 9 3 85 +30 67060
16:06:48 585.0 600.0 600.0 -5 6 576 -2 99000

30600

5MA(30573.2)
16:54:03 231.0 232.0 236.0 8 100 424 +150 63710
- - - - - - 61 -2 -

30550

16:55:30 215.0 216.0 222.0 10 20 174 +6 60510
- - - - - - 585 -5 -

30500

16:57:16 199.0 201.0 201.0 7 109 836 +316 56960
- - - - - - 28 +0 -

30450

16:55:58 185.0 187.0 190.0 8 21 125 +12 53910
15:41:00 725.0 740.0 750.0 0 5 450 +15 106500

30400

16:50:13 171.0 173.0 176.0 8 39 344 +35 50710
15:44:56 760.0 780.0 795.0 10 6 27 -1 108750

30350

17:00:33 159.0 160.0 162.0 10 31 115 +20 47510
16:00:46 800.0 820.0 810.0 -15 6 356 -9 109500

30300

16:57:03 147.0 148.0 149.0 7 139 413 +65 44360
15:09:50 835.0 855.0 830.0 -35 1 9 -5 110500

30250

16:55:41 135.0 137.0 140.0 6 96 310 +43 42000
- - - - - - 286 -2 -

30200

17:01:49 125.0 127.0 127.0 7 46 490 +40 41350
- - - - - - 4 +1 -

30150

16:48:40 116.0 118.0 117.0 5 10 78 +6 40850
15:22:23 960.0 975.0 980.0 -5 1 239 -2 118000

30100

17:00:21 107.0 108.0 110.0 5 87 460 +27 40500
- - - - - - 10 +0 -

30050

16:54:38 98.0 100.0 102.0 7 17 85 +25 40100
16:57:11 1040.0 1070.0 1050.0 -20 8 1495 -8 121500

30000

16:59:27 91.0 93.0 93.0 2 313 3447 +756 39650
- - - - - - 1 -3 -

29950

16:17:39 84.0 85.0 80.0 -1 13 118 +13 39000
- - - - - - 488 -18 -

29900

17:00:45 77.0 78.0 79.0 2 53 743 +86 38950
- - - - - - 1 +0 -

29850

16:18:20 71.0 72.0 69.0 1 12 192 +25 38450
16:43:35 1210.0 1240.0 1210.0 -30 1 1056 -6 129500

29800

17:02:43 65.0 67.0 66.0 1 66 959 +86 38300
- - - - - - 0 +0 -

29750

17:00:33 60.0 62.0 62.0 3 59 138 +21 38100
15:57:37 1310.0 1330.0 1310.0 -20 2 475 +1 134500

29700

16:54:45 55.0 57.0 58.0 4 123 608 -22 37900
- - - - - - 0 +0 -

29650

16:48:40 51.0 53.0 53.0 3 25 163 +101 37650
- - - - - - 846 -1 -

29600

16:53:26 47.0 48.0 48.5 3 86 898 +140 37425
- - - - - - 0 +0 -

29550

16:46:02 43.5 44.5 45.0 5 32 143 +15 37250
- - - - - - 1018 -25 -

29500

16:58:16 41.0 42.0 41.5 2 126 1340 +212 37075
- - - - - - 1 +1 -

29450

16:45:39 37.5 38.5 39.0 3 15 77 +21 36950
16:15:47 1590.0 1610.0 1600.0 -10 1 605 -2 149000

29400

16:39:14 34.5 36.0 35.5 2 53 586 +67 36775
16:39:47 1680.0 1710.0 1690.0 -20 22 712 -4 153500

29300

17:01:49 30.0 31.0 31.0 1 72 525 +8 36550
- - - - - - 531 -1 -

29200

20MA(29171.4)
16:56:47 25.5 26.5 26.0 1 217 592 +160 36300
- - - - - - 1035 -2 -

29100

16:18:28 22.5 23.0 22.0 0 73 1006 +63 36100
- - - - - - 1065 -5 -

29000

16:59:48 19.5 20.5 20.5 1 133 2277 +157 36025
- - - - - - 432 -24 -

28900

16:59:16 17.0 18.0 17.0 1 24 503 +34 35850
- - - - - - 480 -2 -

28800

16:47:12 15.0 16.0 15.5 1 18 697 -48 35775
15:53:01 2260.0 2280.0 2280.0 -10 3 403 -5 183000

28700

16:55:43 13.0 14.0 14.0 1 9 351 -20 35700
15:39:16 2360.0 2380.0 2400.0 10 1 504 -2 189000

28600

16:21:08 11.5 12.5 12.0 1 4 844 -64 35600
- - - - - - 410 -3 -

28500

16:58:33 10.5 11.5 10.5 0 27 1560 +60 35525
15:01:10 2550.0 2580.0 2530.0 -60 1 443 -1 195500

28400

16:21:14 9.5 10.0 9.6 0 3 1175 +52 35480
- - - - - - 427 +0 -

28300

16:15:01 8.7 9.5 8.9 0 15 556 -130 35445
- - - - - - 831 -1 -

28200

16:29:55 8.2 9.0 8.0 0 5 643 -36 35400
- - - - - - 812 +0 -

28100

16:42:51 7.4 8.0 8.2 0 2 678 -8 35410
- - - - - - 863 +0 -

28000

16:55:18 7.1 7.6 7.0 0 62 1726 -11 35350
- - - - - - 403 +0 -

27900

16:57:22 6.4 7.1 6.4 0 7 624 +113 35320
16:11:41 3150.0 3170.0 3170.0 -10 1 327 +0 227500

27800

16:09:59 5.8 6.5 6.0 0 4 589 -5 35300
- - - - - - 292 +0 -

27700

- - - - - - 522 -22 -
16:11:41 3370.0 3390.0 3370.0 -10 1 404 +0 237500

27600

16:42:51 5.2 5.7 4.9 0 2 1096 -152 35245
- - - - - - 387 +0 -

27500

16:32:17 4.9 5.4 5.0 0 1 1468 -30 35250
- - - - - - 164 +0 -

27400

15:35:57 4.6 5.0 5.0 0 2 520 -50 35250
- - - - - - 77 +0 -

27300

16:31:29 4.4 4.8 4.3 0 8 473 -26 35215
- - - - - - 60 -3 -

27200

15:35:41 4.2 4.6 4.1 0 1 923 -38 35205
- - - - - - 41 +0 -

27100

15:54:35 4.0 4.4 4.2 0 21 555 -33 35210
16:17:07 3950.0 3980.0 3960.0 -20 1 24 +0 267000

27000

- - - - - - 1551 -209 -
- - - - - - 28 +0 -

26900

- - - - - - 625 -14 -
- - - - - - 23 +0 -

26800

- - - - - - 1220 -5 -
- - - - - - 9 +0 -

26700

16:29:55 3.5 3.8 3.7 0 9 902 -1 35185
- - - - - - 17 +0 -

26600

- - - - - - 1124 -15 -
- - - - - - 19 +0 -

26500

16:23:45 3.1 3.5 3.3 0 13 759 -11 35165
- - - - - - 24 +0 -

26400

15:11:32 2.8 3.3 3.0 0 1 1434 -4 35150
- - - - - - 2 +0 -

26300

- - - - - - 1398 +247 -
- - - - - - 2 +0 -

26200

- - - - - - 484 -5 -
- - - - - - 0 +0 -

26100

- - - - - - 352 -7 -
- - - - - - 1 +0 -

26000

15:23:26 2.4 2.8 2.4 0 2 1289 +6 35120
- - - - - - 0 +0 -

25900

- - - - - - 304 -8 -
- - - - - - 1 +0 -

25800

- - - - - - 283 -5 -
- - - - - - 0 +0 -

25700

- - - - - - 461 -1 -
- - - - - - 0 +0 -

25600

16:05:32 1.8 2.3 2.0 0 3 349 +1 35100
- - - - - - 1 +0 -

25500

- - - - - - 394 -10 -
- - - - - - 0 +0 -

25400

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

25300

- - - - - - 361 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 327 -1 -
- - - - - - 0 +0 -

25100

- - - - - - 89 -2 -
- - - - - - 0 +0 -

25000

15:18:52 1.3 1.7 1.3 0 2 912 -26 35065
- - - - - - 0 +0 -

24900

- - - - - - 102 +1 -
- - - - - - 0 +0 -

24800

- - - - - - 63 -2 -
- - - - - - 0 +0 -

24700

- - - - - - 41 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 67 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 582 -1 -
- - - - - - 1 +0 -

24400

- - - - - - 496 +0 -
- - - - - - 0 +0 -

24300

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

24200

- - - - - - 254 -3 -
- - - - - - 0 +0 -

24100

- - - - - - 298 -6 -
- - - - - - 0 +0 -

24000

- - - - - - 921 -5 -
- - - - - - 0 +0 -

23900

- - - - - - 572 +0 -
- - - - - - 0 +0 -

23800

- - - - - - 262 +0 -
- - - - - - 0 +0 -

23700

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

23600

- - - - - - 183 +0 -
- - - - - - 0 +0 -

23500

- - - - - - 434 +0 -
- - - - - - 0 +0 -

23400

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

23300

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

23200

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

23100

- - - - - - 483 -1 -
- - - - - - 0 +0 -

23000

- - - - - - 313 -1 -
- - - - - - 2 +0 -

22900

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

22800

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

22700

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

22600

- - - - - - 65 +0 -
- - - - - - 0 +0 -

22500

- - - - - - 159 +15 -
- - - - - - 1 +0 -

22400

16:38:05 0.4 0.8 0.5 0 73 1560 -6 35025