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: 39303.5(-218.2)

期貨指數: 39410.0(-415.0)

大盤20日均線: 36284.1(+339.2)

大盤5日均線: 39017.7(+285.0)

資料時間: 2026/04/30 03:55:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC38000 SP26900
買權 Call 2026-04-30
台指2605
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
00:54:42 26.5 42.0 35.5 -7 79 212 +212 36775

45600

- - - - - - 0 +0 -
15:27:58 29.0 52.0 39.5 -9 1 14 +14 36975

45500

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

45400

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

45300

- - - - - - 0 +0 -
16:40:45 26.5 71.0 45.0 -17 1 4 +4 37250

45200

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

45100

- - - - - - 0 +0 -
03:28:11 48.0 58.0 57.0 -13 132 109 +109 37850

45000

- - - - - - 0 +0 -
22:20:57 37.0 82.0 52.0 -24 3 11 +11 37600

44900

- - - - - - 0 +0 -
22:13:48 41.0 75.0 53.0 -26 10 187 +187 37650

44800

- - - - - - 0 +0 -
21:51:51 45.0 79.0 53.0 -33 28 29 +29 37650

44700

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

44600

- - - - - - 0 +0 -
01:12:39 55.0 86.0 79.0 -19 7 88 +88 38950

44500

- - - - - - 0 +0 -
21:39:34 55.0 104.0 72.0 -32 1 7 +7 38600

44400

- - - - - - 0 +0 -
22:40:43 60.0 99.0 87.0 -21 2 17 +17 39350

44300

- - - - - - 0 +0 -
19:54:13 66.0 103.0 103.0 -15 4 8 +8 40150

44200

- - - - - - 0 +0 -
22:31:29 72.0 121.0 99.0 -25 3 10 +10 39950

44100

- - - - - - 0 +0 -
01:58:33 100.0 117.0 100.0 -30 76 667 +667 40000

44000

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

43900

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

43800

- - - - - - 2 +2 -
20:39:50 100.0 150.0 125.0 -35 4 44 +44 41250

43700

- - - - - - 2 +2 -
21:46:00 112.0 131.0 118.0 -51 10 270 +270 40900

43600

- - - - - - 1 +1 -
23:34:02 126.0 150.0 141.0 -34 110 221 +221 42050

43500

- - - - - - 2 +2 -
03:38:40 126.0 165.0 166.0 -23 4 17 +17 43300

43400

- - - - - - 0 +0 -
23:54:04 136.0 170.0 157.0 -41 5 65 +65 42850

43300

- - - - - - 0 +0 -
- - - - - - 51 +51 -

43200

- - - - - - 0 +0 -
23:54:04 157.0 191.0 176.0 -46 3 14 +14 43800

43100

- - - - - - 0 +0 -
01:09:39 169.0 206.0 187.0 -53 55 495 +495 44350

43000

- - - - - - 1 +1 -
22:13:03 181.0 230.0 196.0 -51 2 17 +17 44800

42900

- - - - - - 0 +0 -
03:11:29 220.0 231.0 228.0 -34 16 154 +154 46400

42800

- - - - - - 0 +0 -
20:53:13 207.0 256.0 230.0 -45 11 52 +52 46500

42700

- - - - - - 0 +0 -
21:46:09 221.0 270.0 225.0 -66 5 41 +41 46250

42600

- - - - - - 2 +2 -
23:26:02 240.0 262.0 263.0 -40 25 236 +236 48150

42500

- - - - - - 3 +3 -
23:56:38 255.0 286.0 236.0 -88 8 70 +70 46800

42400

- - - - - - 0 +0 -
20:19:33 270.0 306.0 316.0 -28 2 120 +120 50800

42300

- - - - - - 1 +1 -
00:31:07 287.0 320.0 295.0 -63 1 44 +44 49750

42200

- - - - - - 1 +1 -
22:20:53 305.0 340.0 332.0 -45 7 81 +81 51600

42100

- - - - - - 2 +2 -
03:14:55 324.0 348.0 338.0 -59 81 719 +719 51900

42000

21:38:15 2830.0 3030.0 2980.0 60 2 7 +7 218000
17:45:17 342.0 378.0 360.0 -55 1 182 +182 53000

41900

- - - - - - 0 +0 -
23:54:07 362.0 398.0 364.0 -73 8 114 +114 53200

41800

- - - - - - 0 +0 -
01:30:54 383.0 420.0 380.0 -78 3 59 +59 54000

41700

18:48:21 2600.0 2780.0 2640.0 -40 1 1 +1 201000
20:38:36 405.0 443.0 425.0 -59 22 112 +112 56250

41600

- - - - - - 0 +0 -
02:15:09 428.0 465.0 450.0 -55 39 210 +210 57500

41500

- - - - - - 2 +2 -
22:14:44 451.0 490.0 465.0 -60 31 60 +60 58250

41400

- - - - - - 0 +0 -
22:39:21 476.0 515.0 530.0 -25 17 43 +43 61500

41300

- - - - - - 1 +1 -
02:10:49 505.0 545.0 482.0 -103 7 74 +74 59100

41200

- - - - - - 0 +0 -
00:12:31 530.0 570.0 530.0 -75 16 92 +92 61500

41100

- - - - - - 1 +1 -
02:10:53 560.0 595.0 555.0 -80 106 467 +467 62750

41000

16:00:24 2110.0 2220.0 2180.0 20 1 10 +10 178000
21:32:42 585.0 630.0 590.0 -75 10 94 +94 64500

40900

- - - - - - 6 +6 -
03:32:42 620.0 655.0 645.0 -50 28 615 +615 67250

40800

- - - - - - 10 +10 -
21:45:08 650.0 695.0 650.0 -80 4 376 +376 67500

40700

21:04:58 1910.0 2010.0 1950.0 0 2 10 +10 166500
23:52:36 685.0 730.0 705.0 -60 14 96 +96 70250

40600

21:38:21 1840.0 1950.0 1940.0 60 3 6 +6 166000
01:48:42 720.0 755.0 730.0 -70 94 254 +254 71500

40500

23:53:19 1780.0 1880.0 1880.0 60 9 40 +40 163000
18:22:07 755.0 800.0 820.0 -15 5 76 +76 76000

40400

20:53:25 1710.0 1820.0 1780.0 20 2 2 +2 158000
01:46:12 795.0 830.0 800.0 -75 20 103 +103 75000

40300

17:56:24 1650.0 1750.0 1770.0 80 11 29 +29 157500
22:48:45 825.0 875.0 910.0 -5 15 135 +135 80500

40200

- - - - - - 14 +14 -
22:48:15 870.0 920.0 930.0 -25 10 315 +315 81500

40100

- - - - - - 35 +35 -
03:15:07 920.0 955.0 965.0 -35 108 1565 +1565 83250

40000

21:31:45 1470.0 1580.0 1600.0 80 9 106 +106 149000
03:22:50 960.0 1000.0 1000.0 -40 9 174 +174 89175

39900

20:34:14 1420.0 1520.0 1480.0 20 5 29 +29 143000
22:17:14 1000.0 1050.0 1030.0 -60 26 149 +149 95675

39800

- - - - - - 40 +40 -
00:17:30 1040.0 1100.0 1050.0 -80 13 129 +129 101675

39700

03:17:07 1310.0 1410.0 1290.0 -60 2 44 +44 133500
02:45:19 1110.0 1140.0 1040.0 -140 20 141 +141 106175

39600

02:45:19 1270.0 1350.0 1420.0 120 51 67 +67 140000
02:46:10 1130.0 1210.0 1090.0 -140 34 267 +267 113675

39500

03:35:11 1240.0 1280.0 1260.0 10 52 125 +125 132000
23:28:03 1180.0 1270.0 1260.0 -20 14 130 +130 127175

39400

02:22:03 1190.0 1230.0 1220.0 20 60 58 +58 130000
03:15:06 1240.0 1310.0 1300.0 -30 27 196 +196 134000

39300

02:31:00 1140.0 1190.0 1240.0 90 8 42 +42 130825
23:09:06 1280.0 1380.0 1350.0 -40 9 278 +278 136500

39200

02:17:43 1100.0 1130.0 1140.0 30 15 103 +103 120825
20:02:54 1340.0 1440.0 1480.0 40 6 110 +110 143000

39100

5MA(39017.7)
00:20:40 1060.0 1090.0 1120.0 60 34 37 +37 114825
02:45:18 1400.0 1480.0 1350.0 -150 17 686 +686 136500

39000

02:45:18 1010.0 1050.0 1120.0 100 52 166 +166 109825
22:31:34 1450.0 1550.0 1530.0 -30 2 60 +60 145500

38900

21:58:16 960.0 1010.0 985.0 10 15 34 +34 98075
00:49:00 1510.0 1610.0 1510.0 -100 8 73 +73 144500

38800

03:14:54 930.0 970.0 930.0 -5 51 95 +95 90325
21:30:18 1570.0 1670.0 1590.0 -90 1 92 +92 148500

38700

23:45:54 885.0 935.0 885.0 -15 7 40 +40 83075
23:46:22 1640.0 1740.0 1740.0 0 1 68 +68 156000

38600

23:46:22 850.0 895.0 855.0 -5 7 50 +50 77750
01:49:01 1700.0 1800.0 1740.0 -70 2 569 +569 156000

38500

02:00:15 820.0 855.0 820.0 -10 29 900 +900 76000
- - - - - - 53 +53 -

38400

- - - - - - 36 +36 -
19:36:14 1830.0 1940.0 2000.0 70 2 61 +61 169000

38300

17:39:48 740.0 785.0 775.0 20 2 41 +41 73750
- - - - - - 257 +257 -

38200

22:48:00 710.0 755.0 690.0 -35 1 46 +46 69500
- - - - - - 541 +541 -

38100

21:28:52 680.0 725.0 695.0 5 1 293 +293 69750
19:57:52 2030.0 2130.0 2210.0 70 7 1767 +1767 179500

38000

02:45:18 650.0 685.0 710.0 55 53 802 +802 70500
00:35:57 2100.0 2200.0 2040.0 -170 1 1138 +1138 171000

37900

00:35:57 615.0 660.0 670.0 35 3 242 +242 68500
16:34:24 39.0 2320.0 2210.0 -70 6 1335 +1335 179500

37800

23:32:14 585.0 630.0 595.0 -10 7 293 +293 64750
- - - - - - 377 +377 -

37700

23:54:08 565.0 605.0 620.0 40 6 74 +74 66000
22:30:10 2280.0 2460.0 2480.0 50 6 100 +100 193000

37600

22:33:12 535.0 575.0 540.0 -10 12 95 +95 62000
22:24:12 2350.0 2530.0 2500.0 0 1 234 +234 194000

37500

23:39:24 515.0 545.0 520.0 -5 40 386 +386 61000
22:29:58 2430.0 2610.0 2630.0 60 1 107 +107 200500

37400

01:18:31 487.0 525.0 520.0 24 2 87 +87 61000
- - - - - - 59 +59 -

37300

23:56:54 465.0 505.0 510.0 40 4 88 +88 60500
- - - - - - 190 +190 -

37200

23:02:36 445.0 480.0 436.0 -17 18 124 +124 56800
- - - - - - 54 +54 -

37100

19:14:31 422.0 458.0 407.0 -22 17 181 +181 55350
15:22:46 2730.0 2930.0 2880.0 -10 1 413 +413 213000

37000

03:20:41 403.0 429.0 418.0 6 73 758 +758 55900
22:47:32 2810.0 3010.0 3000.0 30 1 121 +121 219000

36900

22:30:43 383.0 419.0 382.0 -7 17 116 +116 54100
- - - - - - 40 +40 -

36800

19:19:14 364.0 398.0 349.0 -24 1 182 +182 52450
- - - - - - 32 +32 -

36700

01:07:05 346.0 381.0 385.0 32 9 68 +68 54250
- - - - - - 140 +140 -

36600

00:22:15 330.0 363.0 371.0 37 4 1137 +1137 53550
15:38:09 3140.0 3350.0 3330.0 30 1 87 +87 235500

36500

03:25:07 313.0 343.0 305.0 -9 66 575 +575 50250
- - - - - - 33 +33 -

36400

22:24:46 298.0 332.0 293.0 -12 5 155 +155 49650
- - - - - - 56 +56 -

36300

20MA(36284.1)
22:42:52 283.0 313.0 279.0 -12 27 89 +89 48950
01:07:31 3390.0 3610.0 3470.0 -80 1 10 +10 242500

36200

01:07:31 270.0 299.0 304.0 24 2 76 +76 50200
- - - - - - 163 +163 -

36100

- - - - - - 112 +112 -
- - - - - - 540 +540 -

36000

03:38:17 246.0 269.0 244.0 -10 60 1609 +1609 47200
- - - - - - 31 +31 -

35900

01:55:06 227.0 277.0 255.0 16 6 197 +197 47750
- - - - - - 25 +25 -

35800

22:41:13 215.0 254.0 230.0 1 9 235 +235 46500
22:31:09 3820.0 4060.0 4020.0 30 1 162 +162 270000

35700

23:09:44 204.0 243.0 218.0 -2 7 323 +323 45900
22:29:50 3640.0 4400.0 4170.0 90 1 268 +268 277500

35600

22:29:50 194.0 233.0 211.0 3 3 147 +147 45550
23:18:14 3740.0 4500.0 4190.0 20 39 406 +406 278500

35500

00:15:01 192.0 224.0 198.0 0 24 742 +742 44900
- - - - - - 103 +103 -

35400

22:40:02 175.0 214.0 185.0 2 8 176 +176 44250
- - - - - - 14 +14 -

35300

22:00:46 167.0 204.0 192.0 13 43 108 +108 44600
21:54:45 4010.0 4770.0 4380.0 -70 11 216 +216 288000

35200

00:50:55 158.0 195.0 167.0 -8 48 331 +331 43350
- - - - - - 9 +9 -

35100

21:02:07 156.0 200.0 162.0 -2 3 353 +353 43100
20:38:17 700.0 4630.0 4540.0 -90 1 59 +59 296000

35000

02:28:33 155.0 166.0 160.0 3 119 1308 +1308 43000
- - - - - - 28 +28 -

34900

22:26:11 135.0 185.0 150.0 2 5 87 +87 42500
- - - - - - 21 +21 -

34800

17:32:46 132.0 178.0 148.0 4 2 108 +108 42400
- - - - - - 17 +17 -

34700

22:27:09 122.0 172.0 134.0 1 1 121 +121 41700
- - - - - - 8 +8 -

34600

00:06:40 116.0 150.0 125.0 -6 3 106 +106 41250
- - - - - - 30 +30 -

34500

00:06:40 111.0 138.0 119.0 -4 35 1352 +1352 40950
- - - - - - 17 +17 -

34400

22:24:44 105.0 144.0 121.0 3 2 134 +134 41050
- - - - - - 6 +6 -

34300

20:00:21 108.0 138.0 108.0 -2 17 110 +110 40400
- - - - - - 8 +8 -

34200

21:48:51 104.0 144.0 119.0 9 14 79 +79 40950
- - - - - - 20 +20 -

34100

- - - - - - 80 +80 -
- - - - - - 32 +32 -

34000

03:12:37 100.0 124.0 101.0 -2 94 1091 +1091 40050
- - - - - - 34 +34 -

33900

01:58:33 81.0 108.0 100.0 6 2 66 +66 40000
- - - - - - 32 +32 -

33800

19:31:06 81.0 116.0 90.0 -3 2 257 +257 39500
- - - - - - 45 +45 -

33700

22:40:41 73.0 112.0 92.0 2 6 75 +75 39600
- - - - - - 31 +31 -

33600

23:40:55 70.0 102.0 102.0 16 4 56 +56 40100
- - - - - - 21 +21 -

33500

22:39:00 65.0 100.0 83.0 0 8 424 +424 39150
- - - - - - 21 +21 -

33400

22:40:01 65.0 104.0 82.0 1 3 285 +285 39100
- - - - - - 3 +3 -

33300

03:30:44 61.0 110.0 70.0 -6 3 125 +125 38500
- - - - - - 44 +44 -

33200

- - - - - - 99 +99 -
- - - - - - 48 +48 -

33100

- - - - - - 83 +83 -
- - - - - - 541 +541 -

33000

01:54:17 68.0 72.0 69.0 0 243 1802 +1802 38450
- - - - - - 17 +17 -

32900

21:58:14 49.0 77.0 69.0 3 3 57 +57 38450
- - - - - - 30 +30 -

32800

19:46:56 50.0 85.0 67.0 4 3 107 +107 38350
- - - - - - 4 +4 -

32700

- - - - - - 178 +178 -
- - - - - - 14 +14 -

32600

22:40:20 42.0 81.0 63.0 5 3 62 +62 38150
- - - - - - 416 +416 -

32500

22:01:57 50.0 78.0 61.0 4 24 665 +665 38050
- - - - - - 0 +0 -

32400

17:27:22 38.0 88.0 60.0 3 1 213 +213 38000
- - - - - - 0 +0 -

32300

19:42:15 36.0 60.0 54.0 2 4 51 +51 37700
- - - - - - 105 +105 -

32200

22:29:01 34.5 84.0 52.0 2 7 170 +170 37600
- - - - - - 0 +0 -

32100

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

32000

00:01:13 40.5 52.0 53.0 4 19 1199 +1199 37650
- - - - - - 0 +0 -

31900

22:37:11 46.5 51.0 48.0 0 1 113 +113 37400
- - - - - - 0 +0 -

31800

00:01:13 20.0 210.0 48.0 2 5 139 +139 37400
- - - - - - 2 +2 -

31700

- - - - - - 195 +195 -
- - - - - - 0 +0 -

31600

21:31:43 20.0 45.0 43.0 0 1 94 +94 37150
- - - - - - 0 +0 -

31500

22:41:32 22.0 76.0 41.5 0 5 328 +328 37075
- - - - - - 0 +0 -

31400

- - - - - - 88 +88 -
- - - - - - 0 +0 -

31300

00:39:23 6.5 40.0 40.0 1 1 98 +98 37000
- - - - - - 0 +0 -

31200

22:12:52 0.8 52.0 40.0 2 7 138 +138 37000
- - - - - - 0 +0 -

31100

17:52:30 22.0 89.0 39.0 2 6 201 +201 36950
- - - - - - 0 +0 -

31000

22:59:04 27.5 39.0 37.0 3 5 1420 +1420 36850
- - - - - - 0 +0 -

30900

21:25:36 18.0 60.0 32.5 -1 3 739 +739 36625
- - - - - - 0 +0 -

30800

- - - - - - 583 +583 -
- - - - - - 0 +0 -

30700

- - - - - - 435 +435 -
- - - - - - 0 +0 -

30600

- - - - - - 442 +442 -
- - - - - - 0 +0 -

30500

03:32:08 20.0 65.0 21.0 -9 1 392 +392 36050
- - - - - - 0 +0 -

30400

- - - - - - 259 +259 -
- - - - - - 0 +0 -

30300

23:34:29 0.6 128.0 28.0 0 1 246 +246 36400
- - - - - - 0 +0 -

30200

16:45:46 0.6 65.0 29.5 2 1 262 +262 36475
- - - - - - 0 +0 -

30100

- - - - - - 184 +184 -
- - - - - - 1 +1 -

30000

03:02:35 19.5 27.5 25.0 0 35 1657 +1657 36250
- - - - - - 0 +0 -

29900

- - - - - - 334 +334 -
- - - - - - 0 +0 -

29800

- - - - - - 457 +457 -
- - - - - - 0 +0 -

29700

- - - - - - 302 +302 -
- - - - - - 0 +0 -

29600

- - - - - - 208 +208 -
- - - - - - 1 +1 -

29500

- - - - - - 348 +348 -
- - - - - - 0 +0 -

29400

- - - - - - 134 +134 -
- - - - - - 0 +0 -

29300

- - - - - - 77 +77 -
- - - - - - 0 +0 -

29200

- - - - - - 169 +169 -
- - - - - - 0 +0 -

29100

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

29000

23:35:33 16.5 65.0 21.5 3 14 1433 +1433 36075
- - - - - - 0 +0 -

28900

20:00:53 2.6 116.0 17.0 0 7 42 +42 35850
- - - - - - 0 +0 -

28800

20:00:32 6.6 117.0 17.0 0 4 51 +51 35850
- - - - - - 0 +0 -

28700

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

28600

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

28500

- - - - - - 85 +85 -
- - - - - - 0 +0 -

28400

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

28300

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

28200

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

28100

- - - - - - 30 +30 -
- - - - - - 0 +0 -

28000

22:23:37 13.5 20.5 14.0 0 39 359 +359 35700
- - - - - - 0 +0 -

27900

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

27800

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

27700

- - - - - - 91 +91 -
- - - - - - 0 +0 -

27600

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

27500

- - - - - - 95 +95 -
- - - - - - 0 +0 -

27400

- - - - - - 119 +119 -
- - - - - - 0 +0 -

27300

- - - - - - 129 +129 -
- - - - - - 0 +0 -

27200

- - - - - - 205 +205 -
- - - - - - 0 +0 -

27100

- - - - - - 217 +217 -
- - - - - - 0 +0 -

27000

- - - - - - 1229 +1229 -
- - - - - - 0 +0 -

26900

03:17:34 9.8 14.5 9.5 0 50 2103 +2103 35475