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: 35417.8(+556.6)

期貨指數: 35615.0(+807.0)

大盤20日均線: 33461.3(+65.2)

大盤5日均線: 34168.5(+448.6)

資料時間: 2026/04/10 19:18:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP30000
買權 Call 2026-04-10
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
18:58:10 0.5 1.0 0.5 0 20 166 +3 35025

40800

- - - - - - 0 +0 -
- - - - - - 54 +0 -

40700

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

40600

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

40500

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

40400

- - - - - - 0 +0 -
- - - - - - 64 +0 -

40300

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

40200

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

40100

- - - - - - 0 +0 -
- - - - - - 569 +3 -

40000

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

39900

- - - - - - 1 +0 -
- - - - - - 39 +6 -

39800

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

39700

- - - - - - 0 +0 -
- - - - - - 27 -4 -

39600

- - - - - - 0 +0 -
- - - - - - 956 +20 -

39500

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

39400

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

39300

- - - - - - 0 +0 -
- - - - - - 179 +0 -

39200

- - - - - - 0 +0 -
- - - - - - 172 +40 -

39100

- - - - - - 0 +0 -
- - - - - - 568 +243 -

39000

- - - - - - 0 +0 -
- - - - - - 289 +1 -

38900

- - - - - - 0 +0 -
16:33:58 0.5 101.0 1.1 0 20 225 +2 35055

38800

- - - - - - 0 +0 -
- - - - - - 255 +3 -

38700

- - - - - - 0 +0 -
16:43:24 0.1 13.0 1.3 0 9 149 +3 35065

38600

- - - - - - 0 +0 -
17:31:23 0.1 2.3 1.6 0 6 622 +366 35080

38500

15:06:31 19.0 2880.0 2970.0 40 2 0 +0 217500
15:37:57 0.3 2.1 1.2 0 15 206 +14 35060

38400

- - - - - - 0 +0 -
18:01:59 0.4 10.0 1.3 -1 15 181 +4 35065

38300

- - - - - - 0 +0 -
16:38:35 0.3 8.0 2.4 0 101 135 +19 35120

38200

- - - - - - 0 +0 -
17:21:32 1.8 16.5 2.5 0 24 128 +8 35125

38100

- - - - - - 0 +0 -
18:38:08 3.0 4.9 3.1 0 23 865 +28 35155

38000

15:05:00 19.0 2380.0 2490.0 60 2 0 +0 193500
15:59:07 2.2 18.5 3.0 -1 4 158 +1 35150

37900

15:05:00 17.0 2280.0 2390.0 60 2 0 +0 188500
16:50:58 2.9 5.0 3.4 -2 6 495 -15 35170

37800

- - - - - - 0 +0 -
18:20:51 3.5 12.0 3.4 -2 8 165 +0 35170

37700

- - - - - - 0 +0 -
17:47:35 3.8 7.9 6.7 0 17 175 +47 35335

37600

15:05:01 20.0 1980.0 2090.0 50 2 0 +0 173500
19:13:15 6.3 6.8 6.7 -3 47 761 +28 35335

37500

17:21:12 18.0 1880.0 1890.0 -50 3 0 +0 163500
19:06:32 7.3 12.5 10.0 -1 76 209 +57 35500

37400

- - - - - - 0 +0 -
19:16:59 8.6 12.5 12.5 0 58 259 +117 35625

37300

19:01:42 1650.0 1750.0 1700.0 -40 1 0 +0 154000
19:06:32 13.0 13.5 13.0 -2 214 677 +367 35650

37200

- - - - - - 2 +2 -
19:06:32 14.0 16.0 16.0 -4 382 443 +208 35800

37100

- - - - - - 0 +0 -
19:17:26 20.0 21.5 20.0 -5 758 1980 +490 36000

37000

19:02:10 1360.0 1440.0 1390.0 -70 1 1 +0 138500
18:59:24 25.5 26.0 24.5 -7 374 392 +187 36225

36900

- - - - - - 1 +0 -
19:06:48 32.5 34.5 32.5 -7 372 650 +70 36625

36800

15:24:02 1180.0 1250.0 1310.0 40 3 0 +0 134500
19:17:11 43.0 44.0 44.0 -5 454 468 +142 37200

36700

17:19:48 1090.0 1160.0 1100.0 -80 4 0 +0 124000
19:17:12 56.0 57.0 57.0 -5 714 551 +182 37850

36600

17:19:39 1010.0 1070.0 1010.0 -80 2 9 +6 119500
19:17:12 71.0 73.0 72.0 -3 1738 1125 +346 38600

36500

17:19:27 935.0 980.0 970.0 -40 8 22 +21 117500
19:14:34 90.0 91.0 89.0 -5 1438 936 +362 39450

36400

18:18:26 865.0 890.0 895.0 -35 5 26 +23 113750
19:16:21 110.0 112.0 111.0 -2 804 773 +210 40550

36300

19:02:49 785.0 810.0 805.0 -40 2 18 +12 109250
19:15:40 136.0 137.0 137.0 1 729 1559 +220 41850

36200

19:02:49 710.0 735.0 715.0 -50 10 12 +10 104750
19:13:35 168.0 170.0 168.0 2 720 1289 +615 43400

36100

16:01:12 640.0 665.0 705.0 10 29 12 +2 104250
19:16:42 207.0 208.0 206.0 7 1625 2210 +453 50190

36000

19:16:18 590.0 600.0 600.0 -25 82 79 +28 99000
19:15:11 245.0 248.0 244.0 10 637 1917 +843 57090

35900

19:15:30 525.0 540.0 535.0 -25 43 32 +2 95750
19:17:10 267.0 270.0 268.0 11 153 317 - 60790

35850

19:02:12 497.0 510.0 491.0 -44 33 2 - 93550
19:18:07 290.0 294.0 294.0 15 713 686 +286 64590

35800

19:14:40 467.0 487.0 478.0 -32 120 61 +41 92900
19:13:14 313.0 319.0 312.0 14 191 96 +70 67990

35750

18:11:34 442.0 463.0 462.0 -15 66 2 +2 92100
19:08:41 340.0 343.0 344.0 21 509 385 +137 72090

35700

19:16:29 424.0 430.0 426.0 -24 149 42 +31 90300
19:12:26 366.0 369.0 363.0 13 277 107 -3 75540

35650

18:39:20 390.0 405.0 400.0 -27 55 7 +7 89000
19:18:07 393.0 395.0 393.0 18 532 454 +202 79540

35600

19:16:29 378.0 381.0 382.0 -23 184 274 +123 88100
19:10:08 421.0 428.0 420.0 18 303 158 +73 83390

35550

19:04:58 357.0 361.0 347.0 -36 126 56 +56 86350
19:15:05 451.0 458.0 450.0 20 720 860 +121 87390

35500

19:16:30 338.0 341.0 340.0 -24 477 232 +187 86000
19:04:46 479.0 493.0 488.0 32 100 65 +53 91790

35450

19:06:15 319.0 322.0 312.0 -30 244 101 +101 84600
19:17:43 510.0 520.0 520.0 34 302 1249 +77 95000

35400

19:17:35 302.0 303.0 304.0 -13 550 175 +107 83310
19:04:45 545.0 555.0 550.0 35 41 46 +37 96500

35350

19:13:28 284.0 288.0 280.0 -18 126 63 +63 79610
19:11:38 575.0 590.0 580.0 30 130 866 +130 98000

35300

19:15:01 267.0 270.0 266.0 -17 563 405 +274 76410
18:51:50 615.0 625.0 615.0 30 43 51 +28 99750

35250

19:13:31 252.0 256.0 248.0 -16 166 73 +73 73010
18:52:57 645.0 665.0 645.0 25 114 1059 +52 101250

35200

18:54:49 238.0 241.0 236.0 -13 269 277 +203 69910
17:24:39 680.0 700.0 685.0 30 50 44 +21 103250

35150

19:15:31 224.0 227.0 223.0 -10 185 68 +68 66760
17:47:00 715.0 740.0 715.0 30 71 979 -15 104750

35100

19:17:00 209.0 213.0 214.0 -7 264 290 +176 63810
15:05:00 750.0 785.0 700.0 -20 2 20 +14 104000

35050

19:00:16 199.0 202.0 192.0 -15 146 113 +113 60210
19:09:12 790.0 815.0 800.0 35 77 2212 -7 109000

35000

19:17:53 186.0 189.0 188.0 -9 1038 960 +721 57510
19:08:21 830.0 855.0 850.0 45 8 26 +10 111500

34950

19:11:41 175.0 178.0 175.0 -9 192 116 +111 54360
18:26:50 865.0 895.0 885.0 45 23 562 -21 113250

34900

19:17:28 165.0 167.0 168.0 -3 243 264 +159 51510
15:12:16 905.0 935.0 880.0 -5 3 55 +7 113000

34850

19:16:55 155.0 157.0 159.0 -3 161 169 +134 48560
19:00:03 950.0 975.0 950.0 30 15 571 +20 116500

34800

19:17:23 146.0 148.0 148.0 -3 522 535 +248 45510
- - - - - - 80 +6 -

34750

19:10:24 137.0 140.0 134.0 -10 127 128 +114 42310
17:32:22 1030.0 1060.0 1030.0 30 3 174 -6 120500

34700

19:12:25 127.0 131.0 126.0 -9 257 349 +195 41300
- - - - - - 2 -3 -

34650

19:17:34 121.0 123.0 124.0 -3 94 138 +85 41200
18:27:07 1110.0 1140.0 1140.0 50 35 253 -6 126000

34600

19:17:00 113.0 115.0 115.0 -6 347 275 +105 40750
15:05:00 1140.0 1210.0 1100.0 -30 2 1 +1 124000

34550

19:11:38 106.0 108.0 107.0 -2 202 230 +220 40350
18:06:14 1200.0 1230.0 1200.0 20 24 980 -62 129000

34500

19:16:58 99.0 101.0 101.0 -5 832 1391 +602 40050
- - - - - - 6 +6 -

34450

19:17:06 93.0 95.0 95.0 -5 159 47 +47 39750
15:02:12 1280.0 1320.0 1230.0 -30 2 769 -1 130500

34400

19:15:35 86.0 89.0 88.0 -7 586 877 +323 39400
- - - - - - 11 +10 -

34350

19:16:25 81.0 84.0 83.0 -6 120 61 +54 39150
18:10:22 1370.0 1410.0 1360.0 10 2 279 -2 137000

34300

19:16:40 76.0 78.0 77.0 -8 270 428 +256 38850
15:05:00 1400.0 1470.0 1370.0 -30 2 6 +6 137500

34250

19:16:26 71.0 73.0 73.0 -5 115 83 +77 38650
15:05:02 1440.0 1530.0 1410.0 -30 2 285 +0 139500

34200

5MA(34168.5)
19:16:40 67.0 68.0 68.0 -7 232 435 +222 38400
- - - - - - 29 +0 -

34150

19:16:26 62.0 64.0 64.0 -5 112 112 +74 38200
16:11:24 1530.0 1630.0 1580.0 40 1 266 -3 148000

34100

19:12:40 60.0 61.0 61.0 -7 155 311 +186 38050
15:02:10 1580.0 1670.0 1550.0 -30 2 43 +5 146500

34050

19:14:47 55.0 56.0 56.0 -6 172 91 +63 37800
16:09:10 1620.0 1720.0 1620.0 -10 35 895 -135 150000

34000

19:17:52 51.0 53.0 51.0 -9 1211 3284 +2317 37550
- - - - - - 20 +7 -

33950

19:15:42 46.5 48.0 48.5 -8 177 72 +48 37425
17:02:24 1720.0 1820.0 1660.0 -60 1 140 +0 152000

33900

19:17:53 44.0 45.0 44.5 -7 209 232 +80 37225
- - - - - - 15 +0 -

33850

19:10:22 40.5 42.5 43.0 -7 162 110 -25 37150
15:09:14 1810.0 1920.0 1800.0 -20 1 671 -7 159000

33800

19:17:52 38.5 40.5 40.5 -8 332 945 +278 37025
17:51:12 1850.0 1960.0 1890.0 30 1 16 +0 163500

33750

18:47:07 35.5 36.0 35.0 -9 84 80 +19 36750
- - - - - - 215 -4 -

33700

19:18:09 33.0 33.5 33.5 -10 209 223 +87 36675
- - - - - - 14 +0 -

33650

19:14:18 31.0 33.5 34.5 -6 118 78 +43 36725
16:28:27 1990.0 2110.0 2020.0 10 4 368 -5 170000

33600

19:15:23 29.5 31.0 30.0 -9 85 390 +177 36500
- - - - - - 15 -1 -

33550

18:53:00 28.0 30.0 28.0 -7 69 92 +58 36400
17:48:58 2090.0 2210.0 2120.0 20 3 394 +3 175000

33500

20MA(33461.3)
19:16:58 28.0 28.5 28.0 -6 655 1083 +429 36400
15:05:01 2140.0 2260.0 2100.0 -50 2 7 +0 174000

33450

18:43:45 25.0 27.0 25.0 -8 32 86 +33 36250
- - - - - - 267 -1 -

33400

18:40:14 22.0 26.0 25.0 -5 91 350 +64 36250
- - - - - - 20 +0 -

33350

17:52:57 22.5 26.0 28.0 -1 26 236 +219 36400
18:23:08 2280.0 2410.0 2350.0 50 4 217 -12 186500

33300

19:02:12 22.5 23.5 22.0 -6 57 338 +99 36100
- - - - - - 17 +0 -

33250

18:47:07 21.0 22.5 23.0 -4 27 142 +115 36150
- - - - - - 167 -1 -

33200

19:00:30 21.0 22.0 20.5 -5 149 387 +11 36025
- - - - - - 26 +0 -

33150

19:05:15 19.0 21.0 20.0 -4 21 86 +58 36000
- - - - - - 95 +0 -

33100

19:05:30 18.0 20.0 19.0 -4 94 424 +31 35950
- - - - - - 21 +0 -

33050

18:48:40 18.0 20.0 21.5 -1 28 99 +54 36075
17:19:30 2580.0 2710.0 2640.0 50 8 516 -11 201000

33000

19:03:44 18.0 18.5 18.5 -2 357 2723 +237 35925
- - - - - - 18 +0 -

32950

19:08:29 16.5 19.0 18.5 -2 28 206 +123 35925
- - - - - - 176 +0 -

32900

19:15:15 16.5 18.0 18.0 -2 50 375 +63 35900
- - - - - - 12 +0 -

32850

18:05:56 10.5 25.0 16.0 -2 13 121 +67 35800
15:04:14 16.0 2930.0 2720.0 -70 1 104 -7 205000

32800

18:17:36 14.5 19.5 14.0 -4 16 402 +44 35700
- - - - - - 5 +0 -

32750

16:18:01 9.7 33.5 15.5 -2 6 173 +109 35775
- - - - - - 100 +0 -

32700

18:10:11 10.5 20.5 14.5 -2 22 413 +15 35725
- - - - - - 4 +0 -

32650

18:21:52 13.0 16.0 13.0 -3 22 146 +12 35650
15:05:20 18.0 3150.0 2950.0 -30 2 129 -4 216500

32600

18:59:51 10.5 14.5 14.0 -1 4 507 -45 35700
- - - - - - 11 +0 -

32550

17:46:24 8.2 14.0 14.0 0 27 98 +9 35700
- - - - - - 216 -1 -

32500

19:16:22 12.0 13.5 12.0 -2 232 1436 +110 35600
- - - - - - 20 +0 -

32450

18:21:50 9.1 12.0 11.0 -3 42 53 +5 35550
- - - - - - 97 -10 -

32400

19:07:19 10.0 12.0 11.0 -2 59 446 +12 35550
- - - - - - 6 +0 -

32350

19:16:22 9.1 10.5 10.5 -2 31 101 +31 35525
- - - - - - 85 +0 -

32300

19:07:04 6.1 10.0 9.8 -1 8 913 +28 35490
- - - - - - 2 +0 -

32250

17:39:56 2.4 10.0 10.0 -1 8 62 +2 35500
- - - - - - 45 -3 -

32200

18:56:05 5.1 10.0 7.9 -3 7 496 +17 35395
- - - - - - 0 +0 -

32150

17:50:27 5.1 49.0 11.0 0 2 46 +7 35550
- - - - - - 51 +0 -

32100

18:56:05 6.1 15.0 8.0 -1 9 228 +9 35400
- - - - - - 3 +0 -

32050

16:53:21 3.8 10.0 8.8 0 16 118 +51 35440
18:26:58 39.5 3660.0 3640.0 60 4 182 +0 251000

32000

19:07:12 7.7 8.0 7.8 -1 63 1825 +98 35390
- - - - - - 14 +0 -

31950

17:39:09 0.3 9.9 8.3 0 21 107 +18 35415
- - - - - - 53 -1 -

31900

18:40:08 7.0 8.9 7.0 -1 18 263 +71 35350
- - - - - - 0 +0 -

31850

17:34:15 2.8 9.2 6.9 -1 3 144 +103 35345
- - - - - - 20 +0 -

31800

17:19:43 6.7 8.6 6.8 -1 18 820 +97 35340
- - - - - - 0 +0 -

31750

17:20:32 1.7 7.1 6.4 -1 6 35 +2 35320
- - - - - - 11 +0 -

31700

18:51:45 5.7 6.9 6.7 0 7 192 -26 35335
- - - - - - 0 +0 -

31650

18:27:58 5.9 99.0 5.9 -1 11 97 +68 35295
- - - - - - 8 +0 -

31600

19:00:27 5.8 37.0 5.9 -1 4 561 +397 35295
- - - - - - 4 +0 -

31550

- - - - - - 39 +1 -
- - - - - - 27 +0 -

31500

17:24:50 4.8 7.4 5.0 -1 25 481 +89 35250
- - - - - - 0 +0 -

31450

- - - - - - 77 +41 -
- - - - - - 5 +0 -

31400

16:19:38 4.5 11.5 5.6 0 8 199 +31 35280
- - - - - - 0 +0 -

31350

- - - - - - 75 +13 -
18:27:14 4230.0 4680.0 4350.0 80 4 6 +1 286500

31300

17:55:39 4.5 9.8 4.9 0 8 226 -38 35245
- - - - - - 0 +0 -

31250

17:19:43 4.6 5.5 4.9 0 14 222 -3 35245
- - - - - - 3 +0 -

31200

17:00:15 4.3 5.6 5.0 0 1 146 +11 35250
- - - - - - 0 +0 -

31150

19:06:11 0.2 6.5 4.4 0 6 29 -9 35220
- - - - - - 5 +0 -

31100

17:25:58 4.2 5.0 4.5 0 4 126 +0 35225
- - - - - - 2 +0 -

31050

17:06:58 0.3 4.9 4.2 0 2 52 +1 35210
- - - - - - 10 +0 -

31000

19:06:38 3.1 4.7 4.2 0 52 1245 +187 35210
- - - - - - 1 +0 -

30950

18:03:20 0.3 4.6 4.6 0 83 172 +69 35230
- - - - - - 3 +0 -

30900

16:36:56 1.6 4.2 4.4 0 2 307 -134 35220
- - - - - - 1 +0 -

30850

17:39:09 0.1 4.6 4.0 0 7 82 +22 35200
- - - - - - 1 +0 -

30800

18:57:04 2.8 27.5 3.5 0 2 347 +55 35175
- - - - - - 4 +0 -

30700

15:23:16 1.6 5.9 3.5 0 13 307 +7 35175
- - - - - - 1 +0 -

30600

18:58:08 3.1 4.9 3.1 0 1 669 -93 35155
- - - - - - 5 +0 -

30500

16:23:18 3.0 4.3 3.0 0 9 859 -48 35150
- - - - - - 0 +0 -

30400

17:34:13 3.0 3.9 3.1 0 1 656 -151 35155
- - - - - - 0 +0 -

30300

17:55:25 2.7 3.6 2.7 0 2 844 +6 35135
- - - - - - 0 +0 -

30200

- - - - - - 798 +3 -
- - - - - - 0 +0 -

30100

16:49:42 2.1 3.2 3.1 0 1 827 -10 35155
- - - - - - 14 -1 -

30000

19:00:46 2.7 2.9 3.0 0 21 3325 -144 35150
- - - - - - 1 +0 -

29900

16:02:19 2.1 2.6 2.2 0 40 735 +149 35110
- - - - - - 14 +0 -

29800

18:06:24 2.0 2.4 2.3 0 17 644 +221 35115
- - - - - - 3 +0 -

29700

- - - - - - 714 +204 -
- - - - - - 0 +0 -

29600

- - - - - - 402 -6 -
- - - - - - 1 +0 -

29500

- - - - - - 1382 -14 -
- - - - - - 0 +0 -

29400

18:06:02 0.4 2.1 1.8 0 2 354 -1 35090
- - - - - - 9 +0 -

29300

16:43:29 0.7 2.0 1.7 0 2 175 +1 35085
- - - - - - 0 +0 -

29200

- - - - - - 140 -5 -
- - - - - - 0 +0 -

29100

15:46:34 0.5 1.8 1.4 0 1 88 +4 35070
- - - - - - 1 +0 -

29000

18:25:29 1.2 1.7 1.5 0 20 1170 +30 35075
- - - - - - 1 +0 -

28900

- - - - - - 94 -2 -
- - - - - - 0 +0 -

28800

- - - - - - 100 +1 -
- - - - - - 1 +0 -

28700

- - - - - - 156 -2 -
- - - - - - 0 +0 -

28600

- - - - - - 158 -7 -
- - - - - - 2 +0 -

28500

- - - - - - 530 +112 -
- - - - - - 0 +0 -

28400

- - - - - - 244 +2 -
- - - - - - 0 +0 -

28300

- - - - - - 282 +0 -
- - - - - - 0 +0 -

28200

- - - - - - 298 +0 -
- - - - - - 1 +0 -

28100

- - - - - - 542 +23 -
- - - - - - 1 +0 -

28000

18:21:52 0.9 2.0 0.9 0 38 1864 -17 35045
- - - - - - 0 +0 -

27900

16:45:26 0.3 4.1 1.1 0 17 97 +23 35055
- - - - - - 1 +0 -

27800

16:45:16 0.2 1.0 1.0 0 8 81 +5 35050
- - - - - - 0 +0 -

27700

15:56:49 0.1 1.0 0.9 0 6 89 +4 35045
- - - - - - 1 +0 -

27600

- - - - - - 79 +1 -
- - - - - - 0 +0 -

27500

- - - - - - 232 -2 -
- - - - - - 0 +0 -

27400

- - - - - - 110 -6 -
- - - - - - 0 +0 -

27300

15:08:13 0.2 0.9 1.0 0 10 155 +3 35050
- - - - - - 0 +0 -

27200

16:23:30 0.1 0.7 0.6 0 1 62 -1 35030
- - - - - - 0 +0 -

27100

- - - - - - 70 -3 -
- - - - - - 0 +0 -

27000

16:51:20 0.2 39.5 0.6 0 4 624 +28 35030
- - - - - - 0 +0 -

26900

16:22:59 0.3 0.6 0.5 0 1 400 -4 35025
- - - - - - 0 +0 -

26800

- - - - - - 422 -7 -
- - - - - - 0 +0 -

26700

- - - - - - 312 -6 -
- - - - - - 0 +0 -

26600

- - - - - - 342 -4 -
- - - - - - 1 +0 -

26500

16:48:32 0.5 1.4 0.5 0 62 2508 -1796 35025