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: 33174.8(+1451.8)

期貨指數: 33402.0(+1427.0)

大盤20日均線: 33232.6(+17.3)

大盤5日均線: 32773.2(-52.9)

資料時間: 2026/04/01 13:45:09

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP26500
買權 Call 2026-04-01
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
13:37:09 1.7 4.9 2.5 0 89 155 +0 35125

40800

- - - - - - 0 +0 -
11:26:22 0.4 150.0 4.0 1 2 52 +0 35200

40700

- - - - - - 0 +0 -
12:34:57 0.3 30.0 2.5 0 3 56 +0 35125

40600

- - - - - - 0 +0 -
09:02:10 0.3 150.0 4.0 1 1 53 +0 35200

40500

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

40400

- - - - - - 0 +0 -
08:47:18 0.3 151.0 149.0 145 1 63 +0 42450

40300

- - - - - - 0 +0 -
08:48:30 0.3 129.0 149.0 145 1 24 +0 42450

40200

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

40100

- - - - - - 0 +0 -
13:35:30 0.3 15.0 6.7 3 32 531 +0 35335

40000

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

39900

- - - - - - 1 +0 -
- - - - - - 33 +0 -

39800

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

39700

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

39600

- - - - - - 0 +0 -
13:39:03 0.3 6.1 5.5 1 5 96 +0 35275

39500

- - - - - - 0 +0 -
17:51:53 5.2 153.0 3.9 0 1 27 +0 35195

39400

- - - - - - 0 +0 -
- - - - - - 36 +0 -

39300

- - - - - - 0 +0 -
08:45:00 5.7 154.0 4.6 0 1 148 +0 35230

39200

- - - - - - 0 +0 -
11:50:19 0.3 106.0 5.4 0 1 130 +0 35270

39100

- - - - - - 0 +0 -
13:35:45 6.6 7.8 7.8 2 7 328 +0 35390

39000

- - - - - - 0 +0 -
16:20:28 0.3 147.0 4.6 0 3 286 +0 35230

38900

- - - - - - 0 +0 -
13:15:42 0.3 107.0 8.0 2 22 224 +0 35400

38800

- - - - - - 0 +0 -
11:47:48 0.3 8.4 5.8 0 1 245 +0 35290

38700

- - - - - - 0 +0 -
12:55:31 2.1 9.5 8.2 2 2 147 +0 35410

38600

- - - - - - 0 +0 -
13:19:04 0.3 9.8 9.3 3 15 268 +0 35465

38500

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

38400

- - - - - - 0 +0 -
- - - - - - 163 +0 -

38300

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

38200

- - - - - - 0 +0 -
12:48:01 10.0 11.5 11.0 4 3 118 +0 35550

38100

- - - - - - 0 +0 -
13:42:41 11.5 12.5 12.5 5 106 794 +0 35625

38000

- - - - - - 0 +0 -
- - - - - - 135 +0 -

37900

- - - - - - 0 +0 -
13:30:31 13.0 14.0 13.0 6 13 485 +0 35650

37800

- - - - - - 0 +0 -
09:21:57 0.4 78.0 14.0 6 5 136 +0 35700

37700

- - - - - - 0 +0 -
13:12:33 15.0 16.0 15.5 7 9 112 +0 35775

37600

- - - - - - 0 +0 -
13:43:07 16.5 17.0 16.0 7 75 605 +0 35800

37500

- - - - - - 0 +0 -
12:59:41 17.5 18.5 18.5 8 7 73 +0 35925

37400

- - - - - - 0 +0 -
04:54:06 15.0 38.0 19.0 9 3 82 +0 35950

37300

- - - - - - 0 +0 -
13:23:36 21.0 22.0 21.0 10 24 229 +0 36050

37200

- - - - - - 0 +0 -
13:07:44 22.5 24.0 23.5 12 27 141 +0 36175

37100

- - - - - - 0 +0 -
13:44:44 25.0 26.0 25.0 13 326 923 +0 36250

37000

- - - - - - 0 +0 -
13:21:04 27.0 28.0 27.5 14 31 231 +0 36375

36900

- - - - - - 1 +0 -
13:44:10 30.0 31.5 31.0 17 28 257 +0 36550

36800

- - - - - - 0 +0 -
13:25:24 33.0 34.5 33.0 17 45 135 +0 36650

36700

- - - - - - 0 +0 -
13:39:14 36.5 38.0 36.0 19 49 142 +0 36800

36600

- - - - - - 0 +0 -
13:44:27 40.0 41.5 41.5 23 184 554 +0 37075

36500

- - - - - - 1 +0 -
13:38:33 44.5 46.5 44.5 24 49 74 +0 37225

36400

- - - - - - 2 +0 -
13:38:47 49.5 52.0 49.5 28 63 104 +0 37475

36300

- - - - - - 1 +0 -
13:44:46 55.0 57.0 56.0 33 43 98 +0 37800

36200

- - - - - - 0 +0 -
12:38:35 61.0 64.0 55.0 26 60 206 +0 37750

36100

- - - - - - 0 +0 -
13:42:58 69.0 72.0 70.0 40 813 1369 +0 38500

36000

- - - - - - 25 +0 -
13:42:02 76.0 80.0 77.0 47 46 137 +0 38850

35900

- - - - - - 20 +0 -
13:44:28 86.0 89.0 87.0 51 95 220 +0 39350

35800

- - - - - - 14 +0 -
13:20:42 97.0 100.0 96.0 59 56 96 +0 39800

35700

- - - - - - 2 +0 -
13:43:53 77.0 112.0 110.0 67 126 154 +0 40500

35600

- - - - - - 12 +0 -
13:43:22 121.0 125.0 123.0 75 461 591 +0 41150

35500

12:12:39 2130.0 2330.0 2290.0 -1300 1 11 +0 183500
13:44:35 110.0 195.0 138.0 83 63 144 +0 41900

35400

- - - - - - 15 +0 -
13:26:11 148.0 158.0 151.0 92 89 652 +0 42550

35300

10:46:31 2010.0 2090.0 2150.0 -1250 17 42 +0 176500
13:38:25 159.0 177.0 169.0 105 182 957 +0 43450

35200

13:09:22 1950.0 2070.0 1980.0 -1320 2 13 +0 168000
13:44:38 191.0 198.0 195.0 126 81 949 +0 44750

35100

- - - - - - 24 +0 -
13:40:34 215.0 219.0 210.0 134 1537 2135 +0 45500

35000

12:46:13 1800.0 1850.0 1870.0 -1250 5 28 +0 162500
13:33:23 233.0 247.0 237.0 155 40 324 +0 46850

34900

09:41:30 1650.0 1780.0 1920.0 -1110 3 6 +0 165000
13:44:39 267.0 356.0 272.0 178 186 385 +0 48600

34800

13:41:11 1570.0 1700.0 1690.0 -1240 10 16 +0 153500
13:44:25 298.0 318.0 299.0 199 118 174 +0 49950

34700

13:00:00 1580.0 1630.0 1640.0 -1200 1 19 +0 151000
13:38:35 328.0 340.0 323.0 209 157 165 +0 51150

34600

13:04:49 1510.0 1560.0 1550.0 -1210 5 56 +0 146500
13:44:00 364.0 372.0 365.0 239 648 795 +0 53250

34500

12:54:10 1430.0 1580.0 1490.0 -1180 9 397 +0 143500
13:38:08 400.0 480.0 394.0 254 122 720 +0 54700

34400

09:20:14 1380.0 1440.0 1600.0 -980 5 474 +0 149000
13:35:18 439.0 484.0 429.0 280 186 220 +0 56450

34300

13:06:03 1240.0 1370.0 1360.0 -1130 4 61 +0 137000
13:44:00 450.0 498.0 480.0 312 169 322 +0 59000

34200

13:29:04 1250.0 1370.0 1320.0 -1090 5 40 +0 135000
13:44:47 456.0 680.0 535.0 350 248 159 +0 61750

34100

13:09:03 1110.0 1260.0 1230.0 -1100 2 56 +0 130500
13:40:55 510.0 600.0 560.0 360 870 1130 +0 63000

34000

13:42:01 1080.0 1210.0 1200.0 -1040 114 355 +0 129000
13:44:01 540.0 750.0 615.0 393 70 134 +0 65750

33900

13:11:01 1080.0 1150.0 1130.0 -1040 1 78 +0 125500
13:41:08 585.0 755.0 655.0 412 213 738 +0 70490

33800

13:42:59 995.0 1170.0 1070.0 -1020 10 448 +0 122500
13:42:44 635.0 850.0 720.0 452 164 252 +0 78740

33700

13:11:50 995.0 1120.0 1050.0 -960 61 91 +0 121500
13:30:00 685.0 905.0 770.0 472 89 448 +0 86240

33600

13:22:48 965.0 1110.0 1000.0 -940 34 91 +0 119000
13:42:44 820.0 965.0 820.0 497 320 424 +0 93740

33500

13:41:32 900.0 1020.0 955.0 -915 53 509 +0 116750
13:25:08 860.0 1000.0 870.0 514 123 226 +0 101240

33400

13:39:43 815.0 1020.0 915.0 -885 65 160 +0 114750
13:36:41 850.0 1020.0 915.0 532 129 203 +0 108490

33300

20MA(33232.6)
13:44:45 710.0 935.0 850.0 -880 140 168 +0 111500
13:44:53 980.0 1110.0 1000.0 586 84 131 +0 117740

33200

13:42:13 800.0 950.0 825.0 -835 75 182 +0 110250
13:42:12 1020.0 1180.0 1060.0 606 99 71 +0 122000

33100

13:43:08 760.0 800.0 785.0 -815 128 323 +0 104510
13:35:00 1090.0 1220.0 1110.0 616 562 418 +0 124500

33000

13:44:23 740.0 855.0 755.0 -785 905 1386 +0 98010
13:41:45 1100.0 1270.0 1180.0 655 64 162 +0 128000

32900

13:43:09 660.0 750.0 710.0 -770 129 219 +0 90760
13:12:51 1240.0 1310.0 1240.0 660 152 133 +0 131000

32800

5MA(32773.2)
13:41:45 660.0 810.0 685.0 -735 97 153 +0 84510
13:04:30 1310.0 1450.0 1320.0 700 52 87 +0 135000

32700

13:33:25 565.0 780.0 655.0 -715 88 271 +0 78010
- - - - - - 0 - -

32650

13:21:04 555.0 765.0 630.0 0 46 0 - 74260
13:44:33 1380.0 1490.0 1400.0 735 261 142 +0 139000

32600

13:43:20 540.0 750.0 615.0 -695 139 379 +0 71010
- - - - - - 0 - -

32550

13:27:26 525.0 735.0 595.0 0 5 0 - 67510
13:42:50 1450.0 1520.0 1450.0 735 157 189 +0 141500

32500

13:42:13 520.0 650.0 590.0 -670 341 1240 +0 64760
- - - - - - 0 - -

32450

13:38:26 489.0 730.0 590.0 0 10 0 - 64500
13:40:12 1520.0 1590.0 1520.0 760 136 91 +0 145000

32400

13:39:07 477.0 635.0 575.0 -625 113 384 +0 63750
- - - - - - 0 - -

32350

10:01:33 460.0 700.0 600.0 0 23 0 - 65000
09:30:03 1590.0 1670.0 1500.0 690 57 91 +0 144000

32300

13:34:09 525.0 690.0 525.0 -635 62 852 +0 61250
- - - - - - 0 - -

32250

13:13:08 371.0 680.0 520.0 0 5 0 - 61000
12:52:02 1670.0 1740.0 1680.0 820 68 45 +0 153000

32200

13:30:13 439.0 730.0 515.0 -595 100 456 +0 60750
- - - - - - 0 - -

32150

13:43:18 414.0 497.0 495.0 0 22 0 - 59750
11:22:09 1630.0 1840.0 1680.0 765 45 40 +0 153000

32100

13:44:05 387.0 485.0 482.0 -578 112 174 +0 59100
- - - - - - 0 - -

32050

13:42:17 393.0 473.0 474.0 0 17 0 - 58700
12:07:57 1820.0 1900.0 1770.0 800 175 205 +0 157500

32000

13:44:23 453.0 463.0 459.0 -561 1009 677 +0 57950
- - - - - - 0 - -

31950

13:21:01 356.0 555.0 449.0 0 27 0 - 57450
12:52:47 1900.0 2000.0 1900.0 860 67 52 +0 164000

31900

13:30:27 351.0 440.0 439.0 -541 174 147 +0 56950
- - - - - - 0 - -

31850

13:44:49 420.0 505.0 424.0 0 81 0 - 56200
12:46:01 1980.0 2120.0 1950.0 850 21 34 +0 166500

31800

13:41:45 328.0 418.0 423.0 -517 222 461 +0 56150
08:55:12 2000.0 2110.0 1900.0 0 1 0 - 164000

31750

12:29:51 398.0 515.0 427.0 0 11 0 - 56350
12:58:33 2060.0 2140.0 2040.0 880 8 10 +0 171000

31700

13:38:08 311.0 535.0 405.0 -500 67 146 +0 55250
- - - - - - 0 - -

31650

11:11:29 381.0 499.0 401.0 0 6 0 - 55050
10:40:11 2130.0 2260.0 2000.0 780 5 8 +0 169000

31600

13:39:52 373.0 435.0 388.0 -472 131 136 +0 54400
- - - - - - 0 - -

31550

13:44:35 367.0 422.0 368.0 0 52 0 - 53400
13:12:57 2080.0 2310.0 2210.0 930 92 15 +0 179500

31500

13:44:11 342.0 363.0 360.0 -470 359 302 +0 53000
- - - - - - 0 - -

31450

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

31400

13:34:56 326.0 346.0 345.0 -445 91 119 +0 52250
- - - - - - 0 - -

31350

- - - - - - 0 - -
09:23:24 2370.0 2550.0 2190.0 780 17 2 +0 178500

31300

13:25:39 324.0 330.0 324.0 -436 70 85 +0 51200
- - - - - - 0 - -

31250

11:12:56 314.0 472.0 331.0 0 3 0 - 51550
- - - - - - 1 +0 -

31200

13:37:15 306.0 463.0 316.0 -404 71 130 +0 50800
- - - - - - 0 - -

31150

13:30:02 215.0 307.0 304.0 0 4 0 - 50200
20:51:00 2540.0 2640.0 1630.0 80 27 5 +0 150500

31100

13:41:06 208.0 300.0 301.0 -399 77 112 +0 50050
- - - - - - 0 - -

31050

13:31:03 202.0 293.0 295.0 0 36 0 - 49750
- - - - - - 8 +0 -

31000

13:44:54 274.0 282.0 281.0 -384 834 705 +0 49050
- - - - - - 0 - -

30950

12:50:23 185.0 342.0 279.0 0 26 0 - 48950
08:48:18 2710.0 2820.0 2540.0 850 5 2 +0 196000

30900

13:22:49 256.0 269.0 270.0 -370 45 375 +0 48500
- - - - - - 0 - -

30850

- - - - - - 0 - -
00:41:21 2790.0 2880.0 2280.0 520 2 0 +0 183000

30800

13:26:12 186.0 321.0 258.0 -352 83 132 +0 47900
- - - - - - 3 +0 -

30700

13:21:25 213.0 248.0 244.0 -336 91 190 +0 47200
- - - - - - 1 +0 -

30600

13:44:54 230.0 234.0 233.0 -322 216 434 +0 46650
- - - - - - 5 +0 -

30500

13:41:43 206.0 225.0 228.0 -307 157 368 +0 46400
- - - - - - 0 +0 -

30400

11:44:54 120.0 215.0 221.0 -284 43 285 +0 46050
- - - - - - 0 +0 -

30300

13:37:06 125.0 204.0 206.0 -282 57 88 +0 45300
- - - - - - 1 +0 -

30200

13:34:58 192.0 194.0 194.0 -270 37 112 +0 44700
- - - - - - 0 +0 -

30100

13:21:30 92.0 188.0 184.0 -263 66 350 +0 44200
13:39:11 3550.0 3610.0 3530.0 1150 4 8 +0 245500

30000

13:43:24 177.0 178.0 179.0 -252 1365 2292 +0 43950
- - - - - - 1 +0 -

29900

13:38:57 167.0 171.0 171.0 -238 137 283 +0 43550
- - - - - - 14 +0 -

29800

13:36:13 153.0 163.0 162.0 -230 266 140 +0 43100
- - - - - - 3 +0 -

29700

12:56:04 60.0 156.0 156.0 -221 34 55 +0 42800
- - - - - - 0 +0 -

29600

13:29:55 55.0 149.0 145.0 -218 97 114 +0 42250
- - - - - - 1 +0 -

29500

13:42:01 125.0 142.0 143.0 -197 258 1079 +0 42150
- - - - - - 0 +0 -

29400

13:12:59 121.0 137.0 136.0 -199 46 125 +0 41800
- - - - - - 9 +0 -

29300

13:39:15 128.0 130.0 132.0 -177 264 74 +0 41600
- - - - - - 0 +0 -

29200

13:22:25 76.0 125.0 124.0 -180 19 123 +0 41200
- - - - - - 0 +0 -

29100

13:25:39 67.0 120.0 117.0 -173 45 97 +0 40850
- - - - - - 1 +0 -

29000

13:43:34 109.0 115.0 116.0 -164 794 879 +0 40800
- - - - - - 1 +0 -

28900

11:37:33 55.0 110.0 121.0 -144 31 83 +0 41050
- - - - - - 0 +0 -

28800

13:11:23 103.0 106.0 100.0 -156 44 99 +0 40000
- - - - - - 1 +0 -

28700

13:44:37 99.0 102.0 101.0 -143 52 181 +0 40050
- - - - - - 0 +0 -

28600

13:35:12 95.0 97.0 95.0 -141 26 183 +0 39750
- - - - - - 2 +0 -

28500

13:32:05 91.0 94.0 91.0 -133 168 397 +0 39550
- - - - - - 0 +0 -

28400

13:41:00 87.0 90.0 90.0 -127 66 270 +0 39500
- - - - - - 0 +0 -

28300

13:42:02 84.0 87.0 87.0 -119 31 291 +0 39350
- - - - - - 0 +0 -

28200

13:39:21 81.0 84.0 83.0 -120 41 254 +0 39150
- - - - - - 1 +0 -

28100

13:42:13 78.0 80.0 80.0 -113 18 143 +0 39000
- - - - - - 1 +0 -

28000

13:43:06 75.0 80.0 80.0 -106 650 1632 +0 39000
- - - - - - 0 +0 -

27900

13:40:19 72.0 74.0 74.0 -100 27 56 +0 38700
- - - - - - 1 +0 -

27800

13:39:51 69.0 72.0 71.0 -97 162 208 +0 38550
- - - - - - 0 +0 -

27700

13:42:02 68.0 69.0 69.0 -95 28 56 +0 38450
- - - - - - 1 +0 -

27600

13:40:05 65.0 67.0 65.0 -97 49 75 +0 38250
- - - - - - 0 +0 -

27500

13:34:48 62.0 64.0 62.0 -90 156 236 +0 38100
- - - - - - 0 +0 -

27400

12:20:53 60.0 62.0 66.0 -77 63 77 +0 38300
- - - - - - 0 +0 -

27300

13:44:22 58.0 60.0 59.0 -82 51 121 +0 37950
- - - - - - 0 +0 -

27200

13:28:11 56.0 59.0 56.0 -80 39 66 +0 37800
- - - - - - 0 +0 -

27100

13:38:13 54.0 56.0 54.0 -77 38 60 +0 37700
- - - - - - 0 +0 -

27000

13:43:57 54.0 55.0 55.0 -72 1211 502 +0 37750
- - - - - - 0 +0 -

26900

12:54:24 51.0 53.0 51.0 -69 42 47 +0 37550
- - - - - - 0 +0 -

26800

13:25:39 50.0 51.0 49.0 -70 132 183 +0 37450
- - - - - - 0 +0 -

26700

13:06:11 48.0 49.5 46.0 -69 278 73 +0 37300
- - - - - - 0 +0 -

26600

12:53:28 46.5 48.0 45.0 -61 96 112 +0 37250
- - - - - - 1 +0 -

26500

13:44:51 44.5 45.5 45.0 -58 1370 7430 +0 37250