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: 32626.6(-486.0)

期貨指數: 32573.0(-217.0)

大盤20日均線: 33350.8(-123.4)

大盤5日均線: 33025.6(-19.2)

資料時間: 2026/03/30 12:56:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP26500

今日未平倉量將於16:30前更新,目前資料為昨日資料

買權 Call 2026-03-30
台指2604
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
12:51:22 1.2 2.9 2.9 1 59 166 +0 35145

40800

- - - - - - 0 +0 -
- - - - - - 52 +0 -

40700

- - - - - - 0 +0 -
12:44:33 0.6 3.9 3.0 0 2 60 +0 35150

40600

- - - - - - 0 +0 -
- - - - - - 53 +0 -

40500

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

40400

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

40300

- - - - - - 0 +0 -
- - - - - - 24 +0 -

40200

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

40100

- - - - - - 0 +0 -
12:56:09 2.2 5.3 2.2 -1 17 564 +0 35110

40000

- - - - - - 1 +0 -
- - - - - - 5 +0 -

39900

- - - - - - 1 +0 -
17:25:50 1.2 7.2 3.9 0 49 44 +0 35195

39800

- - - - - - 0 +0 -
- - - - - - 13 +0 -

39700

- - - - - - 0 +0 -
09:23:33 1.6 7.6 2.7 -1 1 20 +0 35135

39600

- - - - - - 0 +0 -
19:43:38 1.8 7.8 3.0 -1 1 98 +0 35150

39500

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

39400

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

39300

- - - - - - 0 +0 -
22:00:37 2.4 8.4 3.5 -1 1 148 +0 35175

39200

- - - - - - 0 +0 -
- - - - - - 130 +0 -

39100

- - - - - - 0 +0 -
10:22:13 2.8 7.8 3.8 -1 9 325 +0 35190

39000

- - - - - - 0 +0 -
11:46:05 3.0 8.9 5.0 0 16 278 +0 35250

38900

- - - - - - 0 +0 -
- - - - - - 224 +0 -

38800

- - - - - - 0 +0 -
12:26:25 3.5 7.6 5.9 0 1 245 +0 35295

38700

- - - - - - 0 +0 -
- - - - - - 147 +0 -

38600

- - - - - - 0 +0 -
10:04:49 4.2 9.9 2.2 -5 5 267 +0 35110

38500

- - - - - - 0 +0 -
- - - - - - 185 +0 -

38400

- - - - - - 0 +0 -
15:53:12 5.0 11.0 6.4 -1 1 163 +0 35320

38300

- - - - - - 0 +0 -
- - - - - - 109 +0 -

38200

- - - - - - 0 +0 -
12:48:37 7.2 12.5 10.0 0 8 118 +0 35500

38100

- - - - - - 0 +0 -
11:08:35 8.0 11.0 9.0 -1 24 779 +0 35450

38000

- - - - - - 0 +0 -
12:44:41 8.4 13.5 11.0 0 4 135 +0 35550

37900

- - - - - - 0 +0 -
15:36:07 9.7 15.5 10.5 -1 2 484 +0 35525

37800

- - - - - - 0 +0 -
12:18:47 10.5 16.0 10.0 -3 2 140 +0 35500

37700

- - - - - - 0 +0 -
11:57:18 10.5 16.0 10.0 -4 4 112 +0 35500

37600

- - - - - - 0 +0 -
12:18:58 12.0 17.0 12.0 -4 24 612 +0 35600

37500

- - - - - - 0 +0 -
- - - - - - 73 +0 -

37400

- - - - - - 0 +0 -
12:44:33 15.0 24.5 18.0 -3 5 83 +0 35900

37300

17:11:17 4690.0 4790.0 4690.0 500 1 0 +0 303500
10:29:23 15.5 24.5 10.0 -13 10 227 +0 35500

37200

- - - - - - 0 +0 -
11:11:06 18.0 25.0 12.0 -11 13 154 +0 35600

37100

- - - - - - 0 +0 -
12:55:27 21.0 26.0 24.0 -3 671 1163 +0 36200

37000

- - - - - - 0 +0 -
12:43:57 24.0 31.0 21.0 -11 70 142 +0 36050

36900

- - - - - - 1 +0 -
12:55:31 26.5 33.0 30.0 -5 138 263 +0 36500

36800

17:11:17 4200.0 4300.0 4200.0 490 1 0 +0 279000
12:14:15 27.5 37.0 26.5 -13 53 125 +0 36325

36700

- - - - - - 0 +0 -
12:52:39 31.5 41.5 36.0 -7 65 120 +0 36800

36600

- - - - - - 0 +0 -
12:55:35 40.5 43.0 40.5 -11 377 860 +0 37025

36500

17:11:17 3940.0 4010.0 3910.0 490 1 1 +0 264500
12:33:51 39.5 49.0 39.5 -17 36 85 +0 36975

36400

- - - - - - 2 +0 -
12:51:22 45.0 55.0 51.0 -12 80 110 +0 37550

36300

- - - - - - 1 +0 -
12:48:27 51.0 56.0 55.0 -17 82 237 +0 37750

36200

- - - - - - 0 +0 -
12:54:45 54.0 66.0 61.0 -20 50 263 +0 38050

36100

- - - - - - 0 +0 -
12:44:48 65.0 68.0 65.0 -27 732 1540 +0 38250

36000

11:38:51 3450.0 3540.0 3450.0 490 1 25 +0 241500
12:36:29 69.0 78.0 70.0 -34 36 146 +0 38500

35900

- - - - - - 20 +0 -
12:34:50 74.0 88.0 82.0 -31 35 258 +0 39100

35800

- - - - - - 14 +0 -
11:59:44 82.0 93.0 80.0 -47 44 107 +0 39000

35700

- - - - - - 2 +0 -
12:54:19 90.0 104.0 97.0 -45 53 161 +0 39850

35600

- - - - - - 12 +0 -
12:44:11 106.0 113.0 110.0 -51 230 504 +0 40500

35500

- - - - - - 11 +0 -
12:01:54 116.0 124.0 117.0 -59 61 148 +0 40850

35400

- - - - - - 15 +0 -
12:43:49 121.0 138.0 128.0 -66 88 599 +0 41400

35300

- - - - - - 42 +0 -
12:21:02 132.0 148.0 140.0 -77 64 947 +0 42000

35200

- - - - - - 13 +0 -
11:04:16 146.0 164.0 132.0 -111 95 896 +0 41600

35100

09:02:28 2660.0 2720.0 2880.0 670 2 24 +0 213000
12:52:21 170.0 175.0 166.0 -99 996 1925 +0 43300

35000

02:51:33 2580.0 2610.0 2650.0 510 1 28 +0 201500
11:45:21 183.0 193.0 180.0 -118 30 316 +0 44000

34900

09:50:32 2490.0 2540.0 2670.0 600 1 6 +0 202500
12:35:29 198.0 211.0 211.0 -112 62 349 +0 45550

34800

17:28:10 2400.0 2450.0 2290.0 290 1 16 +0 183500
12:35:02 217.0 234.0 233.0 -121 74 153 +0 46650

34700

17:11:17 2320.0 2380.0 2330.0 400 1 19 +0 185500
12:28:43 245.0 252.0 256.0 -131 102 182 +0 47800

34600

03:46:55 2240.0 2290.0 2530.0 670 1 53 +0 195500
12:36:41 269.0 275.0 274.0 -147 734 495 +0 48700

34500

12:45:21 2180.0 2210.0 2200.0 410 2 398 +0 179000
12:04:31 291.0 299.0 292.0 -165 51 683 +0 49600

34400

17:11:17 2090.0 2150.0 2110.0 380 1 474 +0 174500
12:44:47 318.0 326.0 314.0 -181 93 180 +0 50700

34300

- - - - - - 61 +0 -
12:44:34 347.0 353.0 347.0 -188 114 255 +0 52350

34200

10:58:53 1960.0 1990.0 2030.0 420 8 41 +0 170500
12:37:20 377.0 383.0 385.0 -190 64 130 +0 54250

34100

09:09:07 1890.0 1920.0 2070.0 520 1 54 +0 172500
12:55:27 408.0 415.0 416.0 -209 546 689 +0 55800

34000

12:55:43 1820.0 1850.0 1830.0 330 204 360 +0 160500
12:33:26 442.0 448.0 463.0 -207 44 110 +0 58150

33900

11:48:06 1750.0 1780.0 1760.0 320 76 96 +0 157000
12:42:38 474.0 483.0 483.0 -227 172 725 +0 59150

33800

11:03:57 1690.0 1720.0 1750.0 370 8 455 +0 156500
12:26:07 510.0 525.0 550.0 -215 90 207 +0 62500

33700

12:06:31 1630.0 1650.0 1600.0 260 60 83 +0 149000
12:48:02 550.0 560.0 555.0 -270 86 409 +0 62750

33600

10:21:31 1570.0 1600.0 1760.0 470 20 94 +0 157000
12:32:03 590.0 600.0 620.0 -250 136 395 +0 66000

33500

11:15:34 1500.0 1530.0 1510.0 270 21 521 +0 144500
12:41:18 630.0 645.0 635.0 -285 69 208 +0 66750

33400

20MA(33350.8)
12:30:09 1450.0 1470.0 1410.0 220 43 182 +0 139500
12:48:37 675.0 685.0 690.0 -290 71 154 +0 69830

33300

11:06:46 1390.0 1420.0 1400.0 250 9 170 +0 139000
12:51:48 720.0 735.0 725.0 -305 85 135 +0 76580

33200

12:43:11 1340.0 1360.0 1330.0 220 18 184 +0 135500
11:40:38 765.0 780.0 790.0 -310 52 69 +0 84830

33100

5MA(33025.6)
11:13:55 1290.0 1320.0 1280.0 210 6 326 +0 133000
12:54:18 820.0 830.0 815.0 -345 192 328 +0 91080

33000

11:34:10 1240.0 1270.0 1230.0 190 133 1398 +0 130500
12:46:14 865.0 880.0 870.0 -350 62 145 +0 98830

32900

11:52:10 1180.0 1220.0 1180.0 185 41 212 +0 128000
12:44:34 920.0 935.0 930.0 -350 62 134 +0 106830

32800

12:04:41 1140.0 1170.0 1120.0 170 44 163 +0 125000
12:54:04 970.0 985.0 985.0 -355 39 90 +0 114580

32700

10:56:52 1090.0 1130.0 1170.0 260 46 280 +0 127500
12:45:11 1020.0 1050.0 1030.0 -380 121 133 +0 120500

32600

12:54:42 1050.0 1070.0 1050.0 165 49 383 +0 120170
12:49:52 1080.0 1110.0 1100.0 -380 150 83 +0 124000

32500

12:52:08 1010.0 1030.0 1010.0 160 392 1426 +0 113170
12:48:21 1140.0 1170.0 1150.0 -390 33 70 +0 126500

32400

12:44:07 970.0 985.0 970.0 150 74 386 +0 106170
10:49:46 1190.0 1230.0 1200.0 -410 5 67 +0 129000

32300

11:47:05 930.0 945.0 935.0 150 323 610 +0 99420
10:56:52 1250.0 1290.0 1220.0 -460 35 14 +0 130000

32200

12:20:46 890.0 905.0 870.0 120 62 392 +0 91170
12:03:04 1320.0 1350.0 1350.0 -400 14 43 +0 136500

32100

11:41:17 850.0 865.0 855.0 130 17 155 +0 85420
12:01:47 1380.0 1410.0 1410.0 -420 37 127 +0 139500

32000

12:42:04 815.0 830.0 810.0 110 312 654 +0 78170
- - - - - - 21 +0 -

31900

10:56:52 780.0 795.0 855.0 195 10 133 +0 77750
21:46:47 1510.0 1540.0 1660.0 -310 2 16 +0 152000

31800

12:44:05 750.0 760.0 750.0 105 41 403 +0 72500
22:58:53 1580.0 1610.0 1650.0 -390 2 10 +0 151500

31700

12:23:42 715.0 730.0 690.0 75 44 139 +0 69500
17:38:07 1650.0 1680.0 1850.0 -270 3 5 +0 161500

31600

12:47:41 685.0 700.0 690.0 100 60 176 +0 69500
11:45:11 1720.0 1750.0 1750.0 -440 3 14 +0 156500

31500

12:05:32 655.0 670.0 660.0 90 245 317 +0 68000
- - - - - - 5 +0 -

31400

12:06:04 625.0 640.0 635.0 85 40 100 +0 66750
12:01:47 1860.0 1890.0 1930.0 -420 1 1 +0 165500

31300

12:28:40 600.0 610.0 580.0 50 46 81 +0 64000
- - - - - - 1 +0 -

31200

12:27:35 575.0 585.0 545.0 35 23 117 +0 62250
- - - - - - 5 +0 -

31100

12:07:06 545.0 565.0 540.0 51 21 109 +0 62000
- - - - - - 8 +0 -

31000

12:33:36 525.0 540.0 515.0 50 295 652 +0 60750
- - - - - - 0 +0 -

30900

12:30:27 500.0 510.0 488.0 38 72 378 +0 59400
- - - - - - 0 +0 -

30800

12:44:34 480.0 492.0 485.0 52 94 132 +0 59250
- - - - - - 3 +0 -

30700

12:35:42 460.0 469.0 453.0 37 45 185 +0 57650
12:05:18 2380.0 2440.0 2420.0 -500 1 0 +0 190000

30600

12:36:33 440.0 448.0 438.0 38 39 205 +0 56900
- - - - - - 5 +0 -

30500

12:15:55 420.0 429.0 415.0 35 122 328 +0 55750
- - - - - - 0 +0 -

30400

12:36:07 402.0 411.0 398.0 29 22 253 +0 54900
- - - - - - 0 +0 -

30300

12:25:08 385.0 394.0 375.0 20 36 86 +0 53750
09:00:35 2720.0 2770.0 2550.0 -720 1 0 +0 196500

30200

12:53:25 369.0 377.0 370.0 34 99 81 +0 53500
- - - - - - 0 +0 -

30100

12:48:35 353.0 361.0 356.0 27 49 357 +0 52800
- - - - - - 8 +0 -

30000

12:54:57 336.0 345.0 342.0 22 629 1984 +0 52100
- - - - - - 1 +0 -

29900

12:41:44 322.0 330.0 322.0 23 36 236 +0 51100
- - - - - - 14 +0 -

29800

12:36:07 306.0 317.0 306.0 18 60 89 +0 50300
- - - - - - 3 +0 -

29700

12:41:58 293.0 301.0 292.0 11 32 55 +0 49600
- - - - - - 0 +0 -

29600

12:36:07 282.0 284.0 280.0 15 63 47 +0 49000
- - - - - - 1 +0 -

29500

12:29:02 268.0 277.0 261.0 0 106 1011 +0 48050
- - - - - - 0 +0 -

29400

12:43:06 257.0 264.0 259.0 8 13 85 +0 47950
- - - - - - 9 +0 -

29300

12:36:24 243.0 257.0 245.0 4 42 39 +0 47250
- - - - - - 0 +0 -

29200

11:26:03 232.0 246.0 241.0 8 44 101 +0 47050
- - - - - - 0 +0 -

29100

12:06:30 223.0 236.0 228.0 4 34 82 +0 46400
- - - - - - 1 +0 -

29000

12:53:21 217.0 220.0 220.0 4 464 908 +0 46000
- - - - - - 1 +0 -

28900

12:32:39 201.0 218.0 202.0 -6 12 79 +0 45100
- - - - - - 0 +0 -

28800

12:24:41 197.0 209.0 198.0 0 28 94 +0 44900
- - - - - - 1 +0 -

28700

11:16:54 185.0 202.0 210.0 17 56 209 +0 45500
- - - - - - 0 +0 -

28600

11:21:33 174.0 191.0 192.0 7 17 195 +0 44600
- - - - - - 2 +0 -

28500

12:27:31 175.0 180.0 170.0 -10 28 384 +0 43500
- - - - - - 0 +0 -

28400

11:59:10 160.0 178.0 183.0 11 10 260 +0 44150
- - - - - - 0 +0 -

28300

11:54:19 154.0 173.0 168.0 1 3 288 +0 43400
- - - - - - 0 +0 -

28200

11:06:50 146.0 164.0 171.0 10 7 250 +0 43550
- - - - - - 1 +0 -

28100

10:06:01 139.0 158.0 202.0 47 2 145 +0 45100
- - - - - - 1 +0 -

28000

12:51:47 144.0 151.0 151.0 7 692 1343 +0 42550
- - - - - - 0 +0 -

27900

09:55:22 127.0 146.0 197.0 57 1 50 +0 44850
- - - - - - 1 +0 -

27800

11:18:26 124.0 142.0 138.0 3 5 191 +0 41900
- - - - - - 0 +0 -

27700

- - - - - - 52 +0 -
- - - - - - 1 +0 -

27600

11:57:50 112.0 131.0 126.0 -4 1 67 +0 41300
- - - - - - 0 +0 -

27500

12:23:03 110.0 128.0 117.0 -8 35 209 +0 40850
- - - - - - 0 +0 -

27400

11:16:36 104.0 123.0 120.0 -1 2 58 +0 41000
- - - - - - 0 +0 -

27300

11:47:33 101.0 119.0 114.0 -3 6 111 +0 40700
- - - - - - 0 +0 -

27200

12:46:37 101.0 115.0 106.0 -4 17 50 +0 40300
- - - - - - 0 +0 -

27100

12:26:58 93.0 107.0 102.0 -6 5 47 +0 40100
- - - - - - 0 +0 -

27000

12:48:24 98.0 104.0 99.0 -6 103 499 +0 39950
- - - - - - 0 +0 -

26900

11:24:29 89.0 103.0 103.0 0 32 52 +0 40150
- - - - - - 0 +0 -

26800

10:26:25 90.0 97.0 128.0 30 86 141 +0 41400
- - - - - - 0 +0 -

26700

11:48:43 82.0 96.0 92.0 -3 31 99 +0 39600
- - - - - - 0 +0 -

26600

10:47:36 82.0 90.0 108.0 14 33 116 +0 40400
- - - - - - 0 +0 -

26500

12:55:02 82.0 86.0 83.0 -8 781 7253 +0 39150