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: 31961.5(+215.4)

期貨指數: 32080.0(+101.0)

大盤20日均線: 30447.1(+179.4)

大盤5日均線: 31670.7(+110.6)

資料時間: 2026/01/23 18:16:07

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 2026-01-23
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
- - - - - - 24 +11 -

36600

- - - - - - 0 +0 -
15:05:44 4.5 22.5 6.1 0 20 0 +0 35305

36500

- - - - - - 0 +0 -
- - - - - - 46 +5 -

36400

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

36300

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

36200

- - - - - - 0 +0 -
- - - - - - 16 +0 -

36100

- - - - - - 0 +0 -
17:26:31 0.5 17.5 9.6 0 14 50 +3 35480

36000

- - - - - - 0 +0 -
- - - - - - 82 +0 -

35900

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

35800

- - - - - - 0 +0 -
- - - - - - 60 +59 -

35700

- - - - - - 0 +0 -
17:48:10 9.5 14.5 13.0 -1 1 361 +2 35650

35600

- - - - - - 0 +0 -
18:02:38 2.8 21.0 13.0 -3 7 335 +4 35650

35500

- - - - - - 0 +0 -
16:04:49 2.8 196.0 19.5 0 2 241 +1 35975

35400

- - - - - - 0 +0 -
17:07:58 15.5 20.0 20.5 0 7 58 +30 36025

35300

- - - - - - 0 +0 -
15:06:59 15.5 22.0 25.0 2 2 145 +2 36250

35200

- - - - - - 0 +0 -
17:54:08 18.5 25.0 24.5 -1 1 37 +0 36225

35100

- - - - - - 0 +0 -
18:07:06 27.0 32.5 26.5 -4 32 1463 +41 36325

35000

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

34900

- - - - - - 0 +0 -
16:08:29 35.0 41.0 43.0 3 6 509 -2 37150

34800

- - - - - - 0 +0 -
15:43:33 34.0 42.0 46.0 -2 1 12 +0 37300

34700

- - - - - - 0 +0 -
17:20:22 40.5 47.5 51.0 -3 2 34 +4 37550

34600

- - - - - - 0 +0 -
16:57:06 48.0 54.0 54.0 -4 8 648 +17 37700

34500

- - - - - - 0 +0 -
17:47:54 59.0 63.0 62.0 -6 6 94 +10 38100

34400

- - - - - - 0 +0 -
17:47:54 67.0 72.0 70.0 -4 3 68 +24 38500

34300

- - - - - - 0 +0 -
17:48:19 76.0 81.0 78.0 -7 11 92 +11 38900

34200

- - - - - - 0 +0 -
17:13:00 83.0 92.0 97.0 1 30 81 +27 39850

34100

- - - - - - 0 +0 -
17:45:53 98.0 100.0 105.0 -3 59 929 +131 40250

34000

- - - - - - 8 +3 -
18:05:11 106.0 113.0 115.0 -4 33 119 +20 40750

33900

15:13:52 1910.0 1950.0 1780.0 -80 1 1 +1 158000
17:46:59 123.0 131.0 133.0 -8 5 154 -154 41650

33800

- - - - - - 1 +1 -
16:14:50 134.0 143.0 159.0 2 6 143 +20 42950

33700

15:05:20 1740.0 1780.0 1650.0 -50 4 3 +2 151500
17:50:52 152.0 165.0 164.0 -13 22 221 +34 43200

33600

- - - - - - 4 +0 -
18:12:21 176.0 180.0 177.0 -27 82 2783 +59 43850

33500

- - - - - - 0 +0 -
15:53:00 191.0 206.0 233.0 8 6 283 +8 46650

33400

16:34:30 1500.0 1540.0 1480.0 20 1 14 +7 143000
17:48:19 220.0 230.0 228.0 -21 67 244 -18 46400

33300

- - - - - - 2 +0 -
18:01:46 240.0 256.0 258.0 -21 11 228 +23 47900

33200

- - - - - - 3 +0 -
17:19:01 267.0 284.0 302.0 -8 16 349 +18 50100

33100

- - - - - - 11 +0 -
18:14:03 302.0 315.0 311.0 -33 40 1138 +80 50550

33000

- - - - - - 34 +3 -
16:38:05 330.0 348.0 364.0 -12 2 382 +145 53200

32900

- - - - - - 11 +0 -
17:54:56 365.0 384.0 386.0 -32 41 473 +67 54300

32800

- - - - - - 7 +0 -
18:03:59 403.0 422.0 427.0 -33 78 284 +11 56350

32700

15:20:55 1020.0 1050.0 950.0 -50 2 7 +2 116500
17:58:49 444.0 463.0 460.0 -40 62 256 -11 60075

32600

- - - - - - 17 +13 -
17:54:45 487.0 505.0 510.0 -35 38 505 +98 67575

32500

15:22:26 905.0 935.0 840.0 -45 2 48 +30 111000
18:15:33 535.0 550.0 545.0 -50 8 129 +21 74325

32400

- - - - - - 85 +48 -
18:15:48 585.0 600.0 595.0 -50 19 177 +14 81825

32300

- - - - - - 9 +1 -
17:48:23 635.0 650.0 645.0 -55 27 434 +49 89325

32200

16:11:13 745.0 780.0 725.0 -15 5 51 +2 105250
17:50:58 690.0 715.0 710.0 -50 14 190 +27 97575

32100

16:14:42 710.0 725.0 685.0 -10 5 66 +29 103250
17:50:12 745.0 770.0 765.0 -50 334 4134 -13 105325

32000

17:50:12 665.0 680.0 665.0 10 15 647 +36 102250
18:06:28 795.0 830.0 820.0 -55 13 1102 +9 110000

31900

16:23:59 625.0 640.0 615.0 0 7 399 -21 96675
17:48:02 860.0 890.0 885.0 -55 5 447 -3 113250

31800

17:04:29 590.0 600.0 590.0 10 3 403 -5 90425
16:19:03 925.0 955.0 1010.0 0 13 257 -11 119500

31700

5MA(31670.7)
17:48:39 550.0 565.0 550.0 0 10 88 +3 83425
16:08:44 985.0 1020.0 1100.0 30 3 192 +46 124000

31600

17:47:46 515.0 535.0 520.0 5 7 122 +11 76925
17:45:31 1070.0 1080.0 1090.0 -50 11 813 -10 123500

31500

18:11:50 480.0 500.0 498.0 15 48 218 +18 70825
15:45:04 1130.0 1150.0 1270.0 60 3 176 +27 132500

31400

15:09:23 451.0 470.0 446.0 -12 2 193 +45 63225
15:20:54 1200.0 1230.0 1340.0 60 7 300 +48 136000

31300

17:46:21 421.0 441.0 442.0 16 9 71 +10 58025
15:55:46 1270.0 1300.0 1400.0 40 1 191 +6 139000

31200

18:15:16 412.0 414.0 412.0 12 52 276 +37 55600
16:21:48 1320.0 1390.0 1430.0 0 1 302 -8 140500

31100

17:53:59 369.0 387.0 372.0 -3 8 187 +5 53600
17:01:41 1420.0 1450.0 1500.0 -10 5 417 +3 144000

31000

18:16:00 360.0 363.0 362.0 8 48 859 +62 53100
16:59:13 1500.0 1530.0 1560.0 -30 6 156 +1 147000

30900

16:52:34 331.0 340.0 333.0 2 7 125 -12 51650
18:14:54 1580.0 1610.0 1600.0 -70 1 175 -15 149000

30800

17:13:20 308.0 318.0 314.0 1 4 190 +54 50700
- - - - - - 81 -1 -

30700

17:35:03 289.0 298.0 300.0 9 1 109 -3 50000
16:15:36 1730.0 1770.0 1830.0 0 10 70 -3 160500

30600

17:45:46 270.0 279.0 282.0 7 13 246 +0 49100
17:14:37 1810.0 1850.0 1880.0 -30 1 315 +2 163000

30500

20MA(30447.1)
18:03:25 251.0 261.0 244.0 -13 50 1498 -81 47200
15:18:58 1890.0 1940.0 2050.0 50 1 37 -2 171500

30400

17:47:16 229.0 244.0 240.0 -2 7 259 +18 47000
- - - - - - 27 +0 -

30300

17:43:18 212.0 228.0 230.0 5 50 250 +33 46500
- - - - - - 35 +0 -

30200

16:29:46 204.0 212.0 207.0 -4 12 636 +5 45350
17:56:46 2150.0 2190.0 2200.0 -50 2 55 +2 179000

30100

17:44:28 187.0 196.0 200.0 7 21 619 +16 45000
- - - - - - 157 +9 -

30000

18:13:37 178.0 183.0 179.0 -3 81 3193 +76 43950
- - - - - - 18 +0 -

29900

18:08:33 157.0 170.0 163.0 -5 10 225 -6 43150
- - - - - - 69 +0 -

29800

17:44:31 152.0 156.0 161.0 0 13 253 +10 43050
- - - - - - 53 +0 -

29700

18:14:23 140.0 145.0 142.0 -3 2 250 +23 42100
- - - - - - 62 -1 -

29600

18:15:29 130.0 135.0 133.0 -3 8 285 +33 41650
- - - - - - 83 +0 -

29500

18:02:24 120.0 125.0 121.0 -7 33 1544 +71 41050
- - - - - - 12 +0 -

29400

17:01:21 109.0 116.0 114.0 0 16 177 +16 40700
- - - - - - 8 +0 -

29300

17:00:47 98.0 105.0 106.0 -1 22 189 -21 40300
- - - - - - 43 +0 -

29200

17:48:59 91.0 98.0 95.0 -1 14 216 -5 39750
- - - - - - 23 -1 -

29100

17:47:54 85.0 91.0 86.0 -7 19 261 +33 39300
17:40:24 3120.0 3170.0 3170.0 -70 1 81 -2 227500

29000

17:46:49 78.0 84.0 84.0 2 35 937 +48 39200
- - - - - - 4 +0 -

28900

17:50:27 71.0 76.0 70.0 -6 19 223 +10 38500
- - - - - - 513 +0 -

28800

18:01:01 64.0 69.0 67.0 -4 7 2359 +21 38350
- - - - - - 6 -1 -

28700

17:48:29 57.0 63.0 58.0 -4 45 301 -37 37900
- - - - - - 10 +0 -

28600

17:48:46 50.0 55.0 51.0 -4 2 606 -2 37550
- - - - - - 13 +0 -

28500

17:52:37 50.0 52.0 49.0 -2 32 497 -66 37450
- - - - - - 3 -1 -

28400

17:44:21 35.0 44.5 46.0 -2 2 127 +13 37300
- - - - - - 43 +0 -

28300

- - - - - - 168 +9 -
- - - - - - 28 -21 -

28200

17:05:39 28.5 38.0 36.5 -1 16 202 +15 36825
- - - - - - 30 +0 -

28100

- - - - - - 162 -9 -
- - - - - - 29 +0 -

28000

18:11:18 28.0 37.5 30.0 -1 33 946 +105 36500
- - - - - - 5 +0 -

27900

16:37:30 24.0 27.5 27.0 -1 4 93 +3 36350
- - - - - - 5 +0 -

27800

- - - - - - 145 +3 -
- - - - - - 13 +0 -

27700

18:11:43 18.5 89.0 20.0 -3 4 116 -6 36000
- - - - - - 2 +0 -

27600

17:40:24 13.5 18.0 18.5 0 4 190 +35 35925
- - - - - - 7 +0 -

27500

17:04:48 13.0 16.0 16.5 0 5 1470 +539 35825
- - - - - - 3 -1 -

27400

18:09:32 15.0 15.5 15.0 0 9 1333 +114 35750
- - - - - - 2 +0 -

27300

17:57:50 11.0 14.0 11.5 -2 4 1109 +160 35575
- - - - - - 2 +0 -

27200

17:36:24 6.3 14.0 11.0 0 3 2112 +102 35550
- - - - - - 0 +0 -

27100

17:39:10 4.3 10.0 10.0 0 1 1118 +71 35500
- - - - - - 8 +0 -

27000

17:56:31 8.1 10.0 8.5 -1 5 2273 +240 35425
- - - - - - 1 +0 -

26900

- - - - - - 1755 +275 -
- - - - - - 5 +0 -

26800

- - - - - - 1347 +41 -
- - - - - - 0 +0 -

26700

- - - - - - 1362 +0 -
- - - - - - 5 +0 -

26600

- - - - - - 1497 +0 -
- - - - - - 1 +0 -

26500

- - - - - - 1904 -12 -
- - - - - - 0 +0 -

26400

- - - - - - 2206 +1 -
- - - - - - 1 +0 -

26300

- - - - - - 2224 +0 -
- - - - - - 0 +0 -

26200

- - - - - - 2230 +4 -
- - - - - - 0 +0 -

26100

- - - - - - 1059 +2 -
- - - - - - 0 +0 -

26000

- - - - - - 1305 +25 -
- - - - - - 0 +0 -

25900

- - - - - - 808 +0 -
- - - - - - 0 +0 -

25800

- - - - - - 854 -5 -
- - - - - - 0 +0 -

25700

15:40:38 3.0 3.8 3.5 0 1 585 +0 35175
- - - - - - 0 +0 -

25600

15:39:18 2.5 12.0 3.0 0 1 862 +0 35150
- - - - - - 0 +0 -

25500

15:38:30 2.6 9.9 3.0 0 1 1004 +0 35150
- - - - - - 0 +0 -

25400

15:37:36 2.5 3.2 3.0 0 1 727 +0 35150
- - - - - - 0 +0 -

25300

- - - - - - 772 -2 -
- - - - - - 0 +0 -

25200

- - - - - - 724 -2 -
- - - - - - 0 +0 -

25100

- - - - - - 761 +0 -
- - - - - - 0 +0 -

25000

- - - - - - 1115 -6 -
- - - - - - 0 +0 -

24900

- - - - - - 706 -1 -
- - - - - - 0 +0 -

24800

- - - - - - 548 +0 -
- - - - - - 0 +0 -

24700

- - - - - - 213 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 267 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 371 +0 -
- - - - - - 0 +0 -

24400

- - - - - - 206 +0 -
- - - - - - 0 +0 -

24300

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

24200

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

24100

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

24000

- - - - - - 374 +0 -
- - - - - - 0 +0 -

23900

- - - - - - 57 +0 -
- - - - - - 0 +0 -

23800

- - - - - - 62 -1 -
- - - - - - 0 +0 -

23700

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

23600

- - - - - - 57 +0 -
- - - - - - 0 +0 -

23500

- - - - - - 433 +20 -
- - - - - - 0 +0 -

23400

- - - - - - 27 +0 -
- - - - - - 0 +0 -

23300

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

23200

- - - - - - 17 +1 -
- - - - - - 0 +0 -

23100

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

23000

- - - - - - 353 -1 -
- - - - - - 0 +0 -

22900

- - - - - - 443 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 471 +0 -
- - - - - - 0 +0 -

22700

- - - - - - 558 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 842 +0 -
- - - - - - 0 +0 -

22500

- - - - - - 880 +1 -
- - - - - - 0 +0 -

22400

- - - - - - 1694 +25 -