選擇權T字報價表 | Call(買權)與Put(賣權)報價、選擇權履約價、選擇權未平倉量 - 選擇權搖錢樹
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(+32404.6)

期貨指數: 32912.0(+32912.0)

大盤20日均線: 31890.2(+31890.2)

大盤5日均線: 32136.6(+32136.6)

資料時間: 2026/02/10 05:00:09

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 2026-02-10
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
23:25:41 0.1 7.0 0.2 0 3 20 +20 35010

37800

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

37700

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

37600

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

37500

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

37400

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

37300

- - - - - - 0 +0 -
23:24:59 0.1 50.0 0.2 0 4 1308 +1308 35010

37200

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

37100

- - - - - - 0 +0 -
23:25:33 0.1 70.0 0.2 0 3 33 +33 35010

37000

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

36900

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

36800

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

36700

- - - - - - 0 +0 -
23:20:51 0.1 25.0 0.1 0 1 28 +28 35005

36600

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

36500

- - - - - - 1 +1 -
- - - - - - 50 +50 -

36400

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

36300

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

36200

- - - - - - 1 +1 -
23:42:49 0.1 100.0 0.2 0 5 57 +57 35010

36100

- - - - - - 1 +1 -
00:48:53 0.5 4.0 1.0 0 3 132 +132 35050

36000

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

35900

- - - - - - 0 +0 -
20:13:23 0.8 100.0 0.9 0 3 68 +68 35045

35800

- - - - - - 0 +0 -
23:42:35 1.0 66.0 1.1 0 32 255 +255 35055

35700

- - - - - - 0 +0 -
22:42:55 0.5 30.0 1.5 0 40 265 +265 35075

35600

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

35500

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

35400

- - - - - - 0 +0 -
00:45:56 1.1 50.0 4.0 2 2 214 +214 35200

35300

- - - - - - 0 +0 -
22:15:55 2.3 30.0 2.2 0 16 284 +284 35110

35200

- - - - - - 0 +0 -
00:54:19 1.6 5.0 4.2 2 21 172 +172 35210

35100

- - - - - - 1 +1 -
04:11:54 4.7 8.7 4.8 1 887 8112 +8112 35240

35000

- - - - - - 8 +8 -
03:37:41 5.0 15.0 15.0 10 26 233 +233 35750

34900

- - - - - - 0 +0 -
03:43:01 5.2 13.5 22.5 17 158 361 +361 36125

34800

- - - - - - 0 +0 -
04:28:45 9.7 18.0 10.5 3 37 162 +162 35525

34700

- - - - - - 2 +2 -
04:55:39 12.5 22.0 13.0 2 80 867 +867 35650

34600

18:46:49 1600.0 1730.0 2110.0 150 1 1 +1 174500
04:28:51 19.0 27.0 20.0 4 451 1933 +1933 36000

34500

- - - - - - 0 +0 -
04:28:45 28.5 34.5 27.5 5 250 2754 +2754 36375

34400

20:12:27 1410.0 1610.0 1840.0 70 2 4 +4 161000
04:37:04 36.0 47.5 35.0 3 59 188 +188 36750

34300

- - - - - - 1 +1 -
03:13:47 43.0 60.0 60.0 18 172 453 +453 38000

34200

22:53:32 1230.0 1430.0 1480.0 -110 2 2 +2 143000
04:18:39 57.0 84.0 68.0 12 157 369 +369 38400

34100

18:47:30 3.0 1320.0 1640.0 130 1 1 +1 151000
04:55:55 83.0 105.0 83.0 12 674 3727 +3727 39150

34000

- - - - - - 18 +18 -
04:51:10 103.0 112.0 105.0 21 137 336 +336 40250

33900

- - - - - - 15 +15 -
04:40:38 119.0 138.0 129.0 21 172 466 +466 41450

33800

- - - - - - 49 +49 -
04:14:19 150.0 190.0 155.0 23 220 561 +561 42750

33700

01:25:48 3.6 1010.0 915.0 -265 17 184 +184 114750
04:48:14 181.0 228.0 191.0 30 206 449 +449 44550

33600

23:07:01 9.5 940.0 915.0 -195 10 195 +195 114750
04:30:38 220.0 270.0 222.0 38 294 3204 +3204 46100

33500

03:55:51 800.0 855.0 795.0 -245 31 99 +99 108750
04:14:25 100.0 270.0 264.0 41 121 457 +457 48200

33400

23:22:03 9.5 800.0 770.0 -200 24 232 +232 107500
04:28:02 300.0 488.0 308.0 49 62 657 +657 50400

33300

00:40:11 600.0 1900.0 685.0 -225 5 17 +17 103250
02:58:29 3.6 350.0 366.0 88 20 53 +53 53300

33250

02:21:16 9.0 710.0 670.0 -210 1 1 +1 102500
04:24:51 346.0 420.0 358.0 60 279 544 +544 52900

33200

00:40:22 8.1 685.0 635.0 -215 2 57 +57 100750
02:58:29 260.0 450.0 419.0 99 61 56 +56 55950

33150

01:29:29 8.6 660.0 605.0 -215 2 0 +0 99250
02:55:07 394.0 500.0 430.0 88 173 493 +493 56500

33100

04:28:42 555.0 700.0 600.0 -190 5 39 +39 99000
02:58:29 11.5 452.0 475.0 110 57 69 +69 60480

33050

- - - - - - 0 +0 -
04:28:19 440.0 481.0 455.0 68 445 1655 +1655 61980

33000

04:31:36 545.0 700.0 560.0 -175 242 87 +87 97000
01:26:15 11.5 505.0 535.0 122 26 43 +43 68480

32950

02:58:43 7.1 565.0 525.0 -190 6 0 +0 95250
02:21:39 500.0 865.0 520.0 83 100 379 +379 70230

32900

04:30:14 396.0 600.0 525.0 -160 67 77 +77 95250
04:45:43 17.5 585.0 565.0 104 25 41 +41 74980

32850

02:58:29 7.1 590.0 495.0 -170 47 22 +22 93750
04:31:30 560.0 615.0 570.0 84 53 294 +294 77730

32800

03:58:59 420.0 520.0 452.0 -193 230 82 +82 91600
23:23:53 17.5 650.0 630.0 115 20 66 +66 83230

32750

00:06:07 6.2 465.0 453.0 -167 21 20 +20 91650
04:21:08 610.0 750.0 645.0 95 251 297 +297 86480

32700

02:26:26 105.0 940.0 438.0 -157 311 121 +121 90900
01:06:29 16.5 750.0 720.0 140 24 41 +41 92730

32650

02:21:16 5.2 428.0 426.0 -149 43 29 +29 90300
02:32:41 590.0 790.0 740.0 135 105 257 +257 96230

32600

02:09:22 5.2 640.0 382.0 -173 117 83 +83 88100
04:31:36 605.0 785.0 720.0 85 34 77 +77 97730

32550

00:36:47 7.2 725.0 378.0 -157 45 47 +47 87900
00:11:39 570.0 845.0 850.0 190 121 635 +635 106730

32500

03:58:09 320.0 393.0 356.0 -159 234 191 +191 86800
15:18:40 750.0 860.0 645.0 -50 2 86 +86 98980

32450

23:24:59 59.0 750.0 383.0 -116 52 25 +25 88150
02:30:25 810.0 945.0 860.0 135 134 253 +253 112000

32400

04:28:25 330.0 346.0 340.0 -139 53 152 +152 85770
- - - - - - 30 +30 -

32350

03:21:29 62.0 428.0 302.0 -156 16 29 +29 81370
01:22:21 650.0 965.0 965.0 175 33 504 +504 117250

32300

04:28:57 280.0 400.0 311.0 -131 85 159 +159 79320
21:54:45 600.0 1010.0 765.0 -60 1 48 +48 107250

32250

- - - - - - 29 +29 -
02:21:22 106.0 1070.0 1000.0 140 19 475 +475 119000

32200

04:28:25 38.5 318.0 288.0 -122 79 334 +334 73170
- - - - - - 17 +17 -

32150

5MA(32136.6)
02:58:30 19.5 280.0 281.0 -113 18 31 +31 70320
02:21:15 760.0 1150.0 1100.0 170 11 228 +228 124000

32100

03:34:32 18.5 273.0 250.0 -130 26 188 +188 66270
01:14:55 11.0 1190.0 1120.0 160 1 8 +8 125000

32050

03:18:09 18.5 262.0 249.0 -119 22 20 +20 63720
03:55:24 550.0 1260.0 1180.0 180 79 2711 +2711 128000

32000

03:58:06 226.0 261.0 235.0 -117 207 1247 +1247 60520
- - - - - - 24 +24 -

31950

23:38:15 20.5 251.0 249.0 -92 13 11 +11 58720
01:32:17 50.0 1310.0 1310.0 240 27 1174 +1174 134500

31900

20MA(31890.2)
01:32:17 190.0 280.0 233.0 -92 53 522 +522 55420
- - - - - - 9 +9 -

31850

00:14:08 183.0 222.0 217.0 -101 12 24 +24 52120
00:00:43 750.0 4380.0 1340.0 190 8 476 +476 136000

31800

02:10:38 196.0 319.0 200.0 -102 265 448 +448 48770
- - - - - - 2 +2 -

31750

02:21:16 180.0 204.0 205.0 -86 20 62 +62 46520
23:47:40 745.0 4460.0 1440.0 210 4 172 +172 141000

31700

02:58:29 105.0 203.0 195.0 -84 109 465 +465 44750
- - - - - - 2 +2 -

31650

01:52:55 116.0 200.0 181.0 -89 16 42 +42 44050
00:18:55 1000.0 4550.0 1570.0 260 13 164 +164 147500

31600

04:30:19 159.0 240.0 173.0 -87 80 259 +259 43650
- - - - - - 0 +0 -

31550

04:24:59 157.0 238.0 162.0 -87 20 19 +19 43100
- - - - - - 565 +565 -

31500

04:28:18 130.0 228.0 155.0 -83 168 472 +472 42750
- - - - - - 1 +1 -

31450

03:18:22 127.0 161.0 150.0 -83 9 12 +12 42500
00:19:22 100.0 4710.0 1740.0 270 1 180 +180 156000

31400

03:07:43 100.0 228.0 144.0 -82 96 253 +253 42200
- - - - - - 0 +0 -

31350

00:15:30 81.0 149.0 147.0 -65 6 36 +36 42350
22:39:17 100.0 4800.0 1570.0 10 2 262 +262 147500

31300

04:29:00 119.0 305.0 132.0 -73 71 304 +304 41600
- - - - - - 3 +3 -

31250

23:39:32 19.0 137.0 146.0 -56 2 53 +53 42300
22:50:23 100.0 4880.0 1700.0 60 2 166 +166 154000

31200

04:46:13 116.0 236.0 127.0 -61 100 343 +343 41350
- - - - - - 0 +0 -

31150

01:24:51 19.0 126.0 120.0 -65 10 28 +28 41000
- - - - - - 297 +297 -

31100

04:59:39 108.0 128.0 112.0 -63 50 366 +366 40600
- - - - - - 0 +0 -

31050

02:21:16 3.6 194.0 112.0 -62 28 37 +37 40600
23:27:12 1630.0 2350.0 2020.0 210 3 435 +435 170000

31000

04:30:32 100.0 109.0 102.0 -62 482 3591 +3591 40100
- - - - - - 0 +0 -

30950

03:29:48 78.0 172.0 108.0 -47 25 66 +66 40400
- - - - - - 136 +136 -

30900

03:10:43 91.0 104.0 109.0 -42 64 249 +249 40450
- - - - - - 0 +0 -

30850

02:01:49 56.0 129.0 95.0 -53 46 40 +40 39750
- - - - - - 164 +164 -

30800

04:56:50 87.0 92.0 87.0 -51 57 328 +328 39350
22:21:11 1.0 2360.0 1980.0 -100 1 70 +70 168000

30700

04:56:50 76.0 80.0 80.0 -46 94 203 +203 39000
- - - - - - 58 +58 -

30600

04:55:55 71.0 75.0 75.0 -42 75 405 +405 38750
- - - - - - 302 +302 -

30500

04:38:41 64.0 66.0 66.0 -39 205 1028 +1028 38300
- - - - - - 22 +22 -

30400

04:27:49 51.0 68.0 57.0 -40 118 346 +346 37850
- - - - - - 28 +28 -

30300

03:44:32 53.0 56.0 59.0 -35 65 343 +343 37950
- - - - - - 30 +30 -

30200

01:43:20 46.0 123.0 48.0 -32 93 693 +693 37400
- - - - - - 47 +47 -

30100

04:47:26 40.0 53.0 45.0 -29 137 727 +727 37250
04:38:33 2010.0 3880.0 2940.0 220 2 154 +154 216000

30000

04:12:10 40.0 50.0 40.0 -25 668 3259 +3259 37000
- - - - - - 16 +16 -

29900

01:46:13 30.0 40.0 40.0 -19 37 359 +359 37000
23:38:30 3190.0 3190.0 3180.0 280 3 67 +67 228000

29800

04:56:38 29.5 38.0 37.5 -14 50 492 +492 36875
- - - - - - 50 +50 -

29700

04:59:14 30.0 64.0 30.0 -17 66 557 +557 36500
- - - - - - 63 +63 -

29600

03:58:04 8.0 30.0 25.5 -16 92 416 +416 36275
22:59:51 3200.0 3500.0 3160.0 -30 2 82 +82 227000

29500

04:47:18 26.0 28.5 24.0 -12 186 1546 +1546 36200
- - - - - - 8 +8 -

29400

01:23:34 6.6 40.0 21.5 -11 63 288 +288 36075
- - - - - - 8 +8 -

29300

04:54:09 20.5 22.0 21.0 -7 132 445 +445 36050
- - - - - - 42 +42 -

29200

04:54:09 15.0 77.0 15.5 -8 58 230 +230 35775
- - - - - - 22 +22 -

29100

04:47:39 12.0 25.5 12.5 -7 43 258 +258 35625
- - - - - - 77 +77 -

29000

04:59:36 10.5 11.5 11.0 -6 596 1501 +1501 35550
- - - - - - 4 +4 -

28900

04:46:11 9.2 10.0 9.7 -5 33 420 +420 35485
- - - - - - 510 +510 -

28800

04:36:31 8.0 8.9 8.1 -3 42 1674 +1674 35405
- - - - - - 6 +6 -

28700

04:25:55 2.8 7.3 7.2 -2 20 355 +355 35360
- - - - - - 10 +10 -

28600

01:15:45 5.5 6.5 5.1 -4 40 778 +778 35255
- - - - - - 20 +20 -

28500

04:56:46 4.2 7.4 5.0 -2 66 1217 +1217 35250
- - - - - - 3 +3 -

28400

04:25:55 2.6 6.9 5.9 -1 17 533 +533 35295
- - - - - - 44 +44 -

28300

04:55:01 0.8 8.6 3.0 -2 19 483 +483 35150
- - - - - - 28 +28 -

28200

02:26:20 0.5 4.8 2.0 -2 20 229 +229 35100
- - - - - - 27 +27 -

28100

23:42:17 1.8 8.5 1.5 -2 53 354 +354 35075
20:51:19 4740.0 5100.0 4650.0 0 3 9 +9 301500

28000

04:55:54 1.8 3.6 1.9 -1 78 3672 +3672 35095
- - - - - - 37 +37 -

27900

02:23:46 1.3 2.7 2.7 0 8 180 +180 35135
- - - - - - 25 +25 -

27800

23:56:49 0.4 2.0 1.4 -1 121 912 +912 35070
- - - - - - 18 +18 -

27700

23:06:16 0.7 2.0 1.3 0 8 751 +751 35065
- - - - - - 2 +2 -

27600

22:51:00 0.5 30.0 0.8 0 20 1689 +1689 35040
- - - - - - 4 +4 -

27500

15:44:44 0.7 4.9 3.0 1 2 3959 +3959 35150
- - - - - - 3 +3 -

27400

23:35:36 0.1 5.5 0.7 0 2 2249 +2249 35035
00:12:25 5630.0 5760.0 5680.0 330 1 2 +2 353000

27300

16:40:33 0.4 4.0 1.1 0 2 1771 +1771 35055
- - - - - - 2 +2 -

27200

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

27100

- - - - - - 1592 +1592 -
- - - - - - 5 +5 -

27000

02:16:22 0.4 0.5 0.5 0 54 4414 +4414 35025
- - - - - - 1 +1 -

26900

- - - - - - 2255 +2255 -
- - - - - - 5 +5 -

26800

23:35:03 0.3 0.5 0.4 0 1 1543 +1543 35020
- - - - - - 0 +0 -

26700

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

26600

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

26500

16:28:06 0.3 2.0 0.5 0 5 2298 +2298 35025
- - - - - - 0 +0 -

26400

- - - - - - 2210 +2210 -
- - - - - - 1 +1 -

26300

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

26200

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

26100

17:28:36 0.1 32.0 0.7 0 1 1055 +1055 35035
- - - - - - 0 +0 -

26000

23:27:41 0.1 2.0 0.2 0 5 1887 +1887 35010
- - - - - - 0 +0 -

25900

19:58:45 0.5 3.0 0.2 0 161 801 +801 35010
- - - - - - 0 +0 -

25800

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

25700

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

25600

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

25500

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

25400

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

25300

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

25200

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

25100

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

25000

21:12:46 0.3 0.7 0.2 0 8 1345 +1345 35010
- - - - - - 0 +0 -

24900

23:28:30 0.1 0.7 0.3 0 3 600 +600 35015
- - - - - - 0 +0 -

24800

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

24700

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

24600

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

24500

04:43:31 0.1 0.7 0.7 0 3 405 +405 35035
- - - - - - 0 +0 -

24400

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

24300

- - - - - - 70 +70 -
- - - - - - 0 +0 -

24200

23:28:17 0.1 0.7 0.3 0 1 12 +12 35015
- - - - - - 0 +0 -

24100

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

24000

- - - - - - 477 +477 -
- - - - - - 0 +0 -

23900

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

23800

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

23700

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

23600

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

23500

- - - - - - 480 +480 -
- - - - - - 0 +0 -

23400

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

23300

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

23200

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

23100

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

23000

- - - - - - 347 +347 -
- - - - - - 0 +0 -

22900

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

22800

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

22700

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

22600

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

22500

02:18:46 0.1 0.3 0.2 0 30 268 +268 35010
- - - - - - 0 +0 -

22400

23:26:24 0.1 0.3 0.3 0 13 1576 +1576 35015