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: 37714.1(-164.4)

期貨指數: 37990.0(-106.0)

大盤20日均線: 35249.6(+468.9)

大盤5日均線: 37574.1(+298.4)

資料時間: 2026/04/24 02:18:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC40000 SP26900
買權 Call 2026-04-24
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
01:47:54 41.0 56.0 44.5 -2 28 60 - 37225

43600

- - - - - - 0 - -
01:41:42 5.2 87.0 47.0 -4 11 2 - 37350

43500

- - - - - - 0 - -
22:24:43 35.5 66.0 56.0 2 4 11 - 37800

43400

- - - - - - 0 - -
23:30:00 46.0 63.0 61.0 6 10 154 +60 38050

43300

- - - - - - 0 +0 -
00:41:29 43.0 73.0 70.0 8 2 16 +5 38500

43200

- - - - - - 0 +0 -
20:34:51 47.0 71.0 72.0 6 3 3 +0 38600

43100

- - - - - - 0 +0 -
01:13:08 58.0 75.0 55.0 -12 10 29 +22 37750

43000

- - - - - - 0 +0 -
- - - - - - 3 +2 -

42900

- - - - - - 0 +0 -
01:26:39 68.0 85.0 78.0 3 21 230 -64 38900

42800

- - - - - - 0 +0 -
22:02:10 1.6 96.0 83.0 -2 5 7 +2 39150

42700

- - - - - - 0 +0 -
21:34:22 71.0 101.0 98.0 9 5 7 -4 39900

42600

- - - - - - 0 +0 -
22:41:18 83.0 103.0 103.0 10 12 117 +1 40150

42500

- - - - - - 0 +0 -
19:45:34 87.0 113.0 105.0 2 3 10 +2 40250

42400

- - - - - - 0 +0 -
23:20:32 93.0 116.0 123.0 17 5 134 -184 41150

42300

- - - - - - 0 +0 -
02:04:57 100.0 124.0 95.0 -22 1 28 +10 39750

42200

- - - - - - 0 +0 -
23:07:11 107.0 132.0 136.0 11 1 39 +7 41800

42100

- - - - - - 0 +0 -
01:43:31 115.0 140.0 126.0 -4 41 135 +30 41300

42000

- - - - - - 0 +0 -
21:40:38 122.0 149.0 160.0 19 3 21 +2 43000

41900

- - - - - - 0 +0 -
22:41:28 131.0 159.0 166.0 15 3 107 +2 43300

41800

- - - - - - 0 +0 -
22:48:07 140.0 169.0 180.0 20 12 39 +3 44000

41700

- - - - - - 0 +0 -
01:32:54 150.0 180.0 135.0 -35 2 43 -7 41750

41600

- - - - - - 0 +0 -
01:16:06 161.0 191.0 185.0 4 24 140 +14 44250

41500

- - - - - - 1 +1 -
01:11:03 171.0 203.0 165.0 -23 6 28 -19 43250

41400

- - - - - - 0 +0 -
22:52:25 183.0 215.0 234.0 29 27 51 -6 46700

41300

- - - - - - 0 +0 -
16:04:11 194.0 229.0 210.0 -5 1 58 -8 45500

41200

- - - - - - 0 -1 -
01:09:46 208.0 243.0 241.0 15 16 84 -8 47050

41100

- - - - - - 0 +0 -
01:41:54 222.0 258.0 230.0 -11 152 484 +81 46500

41000

- - - - - - 0 +0 -
01:09:46 236.0 273.0 273.0 13 19 108 +11 48650

40900

- - - - - - 1 +0 -
01:04:44 251.0 295.0 312.0 37 47 702 -16 50600

40800

- - - - - - 1 +0 -
23:29:38 298.0 308.0 336.0 44 11 369 -1 51800

40700

- - - - - - 0 +0 -
01:50:17 326.0 328.0 300.0 -6 24 151 +99 50000

40600

- - - - - - 1 +0 -
01:45:48 311.0 347.0 300.0 -25 64 397 +137 50000

40500

- - - - - - 0 +0 -
01:04:49 355.0 365.0 355.0 7 31 90 -14 52750

40400

- - - - - - 2 +1 -
23:09:25 341.0 386.0 424.0 57 10 68 +1 56200

40300

- - - - - - 0 +0 -
00:15:57 364.0 410.0 427.0 38 21 97 +35 56350

40200

- - - - - - 1 +0 -
01:42:14 387.0 431.0 383.0 -29 15 215 +30 54150

40100

- - - - - - 2 +1 -
01:46:37 421.0 454.0 402.0 -33 219 1534 +83 55100

40000

- - - - - - 5 +2 -
01:42:14 434.0 480.0 427.0 -32 18 193 +73 56350

39900

- - - - - - 0 -1 -
01:09:43 460.0 505.0 500.0 15 14 105 +18 60000

39800

- - - - - - 3 +1 -
23:33:44 487.0 535.0 600.0 90 64 181 +72 65000

39700

- - - - - - 3 +2 -
01:24:31 520.0 560.0 500.0 -40 38 120 +10 60000

39600

19:48:40 2090.0 2210.0 2070.0 -190 5 2 -1 172500
01:42:45 550.0 590.0 530.0 -40 70 228 +2 61500

39500

21:47:42 2020.0 2140.0 1920.0 -270 6 3 +1 165000
01:01:34 580.0 620.0 710.0 110 11 97 +4 70500

39400

- - - - - - 6 +1 -
01:42:42 610.0 655.0 590.0 -45 18 190 +6 64500

39300

01:01:38 1880.0 2000.0 1680.0 -370 2 2 +0 153000
01:44:28 645.0 690.0 610.0 -55 19 313 +7 65500

39200

- - - - - - 3 +0 -
01:44:28 680.0 715.0 650.0 -50 31 102 -13 67500

39100

- - - - - - 4 +1 -
01:53:31 720.0 765.0 690.0 -45 107 1407 +456 69500

39000

01:38:48 1700.0 1790.0 1880.0 30 8 26 +21 163000
01:42:12 755.0 800.0 740.0 -30 3 58 +9 72000

38900

- - - - - - 14 +14 -
01:42:12 795.0 840.0 775.0 -35 46 99 +6 73750

38800

- - - - - - 30 +15 -
01:42:37 840.0 885.0 805.0 -45 18 112 -1 75250

38700

- - - - - - 11 +9 -
00:44:31 875.0 935.0 1070.0 180 6 101 +3 88500

38600

23:20:06 1450.0 1570.0 1290.0 -320 3 10 +8 133500
02:07:50 930.0 975.0 985.0 60 58 508 -33 84250

38500

22:49:22 1400.0 1520.0 1300.0 -250 10 42 -10 134000
01:59:37 970.0 1010.0 1020.0 45 22 58 +2 86000

38400

01:59:37 1380.0 1450.0 1480.0 -20 8 14 -6 143000
00:16:36 1020.0 1060.0 1190.0 170 8 87 +8 99205

38300

23:03:23 1290.0 1410.0 1160.0 -280 2 13 +9 127000
01:01:35 1070.0 1110.0 1260.0 190 31 276 +18 107705

38200

23:02:33 1240.0 1360.0 1100.0 -290 7 31 -2 124000
22:55:08 1090.0 1200.0 1300.0 180 5 376 -56 114705

38100

19:56:20 1220.0 1280.0 1200.0 -140 3 38 +23 129000
01:46:59 1150.0 1240.0 1080.0 -90 58 1527 -53 108705

38000

01:59:11 1180.0 1230.0 1200.0 -90 52 180 +28 129000
01:44:05 1200.0 1300.0 1080.0 -140 22 1152 +0 113705

37900

01:44:05 1140.0 1180.0 1250.0 10 8 43 +13 131500
02:08:39 1260.0 1350.0 1300.0 30 16 1148 +9 129705

37800

01:42:19 1090.0 1140.0 1200.0 10 43 74 +12 129000
01:41:36 1320.0 1380.0 1280.0 -50 13 375 +2 133000

37700

01:53:29 1050.0 1100.0 1150.0 0 43 78 +18 125795
00:44:44 1370.0 1470.0 1650.0 270 12 107 -2 151500

37600

5MA(37574.1)
01:42:14 1010.0 1050.0 1110.0 10 12 83 +42 118795
01:40:41 1430.0 1530.0 1430.0 -10 31 255 +3 140500

37500

02:08:24 965.0 1020.0 960.0 -100 26 165 +37 106295
- - - - - - 119 +22 -

37400

23:01:38 920.0 980.0 795.0 -225 11 106 +16 93045
22:00:37 880.0 1660.0 1690.0 140 8 67 -1 153500

37300

01:01:47 885.0 940.0 780.0 -195 5 61 +0 87295
01:16:29 1610.0 1730.0 1700.0 90 4 197 -2 154000

37200

01:29:11 850.0 895.0 930.0 -5 19 138 +33 89795
20:33:33 1670.0 1790.0 1820.0 140 5 60 -1 160000

37100

01:42:00 815.0 865.0 900.0 0 11 163 +6 83295
18:20:47 1740.0 1860.0 1730.0 -20 4 482 +11 155500

37000

01:56:14 780.0 830.0 880.0 10 95 367 +35 79000
19:50:30 1810.0 1920.0 1960.0 150 21 132 +0 167000

36900

22:09:54 745.0 800.0 710.0 -115 7 87 +8 70500
- - - - - - 54 -2 -

36800

23:54:53 715.0 765.0 640.0 -155 34 68 -8 67000
- - - - - - 46 -11 -

36700

23:03:56 680.0 735.0 595.0 -170 4 50 +3 64750
- - - - - - 139 -3 -

36600

01:09:33 655.0 705.0 610.0 -125 9 78 +4 65500
20:11:50 2090.0 2200.0 2280.0 200 3 123 -17 183000

36500

02:04:44 630.0 675.0 675.0 -25 42 161 +7 68750
- - - - - - 34 +0 -

36400

23:54:59 600.0 650.0 535.0 -145 8 106 +2 61750
- - - - - - 60 -2 -

36300

01:12:49 575.0 620.0 550.0 -100 8 83 +1 62500
- - - - - - 14 +0 -

36200

01:02:05 550.0 595.0 475.0 -150 18 66 +2 58750
- - - - - - 166 +0 -

36100

00:45:41 525.0 575.0 451.0 -144 11 89 -12 57550
20:45:59 2140.0 2860.0 2600.0 150 8 577 +192 199000

36000

02:02:45 505.0 550.0 530.0 -45 119 1244 +279 61500
- - - - - - 39 +4 -

35900

21:40:18 479.0 525.0 482.0 -63 4 190 +4 59100
- - - - - - 25 -1 -

35800

01:19:33 458.0 505.0 468.0 -57 7 188 -5 58400
- - - - - - 165 +0 -

35700

02:04:32 438.0 482.0 438.0 -62 18 294 +48 56900
- - - - - - 275 -2 -

35600

01:19:15 418.0 462.0 418.0 -62 5 136 +15 55900
20:59:55 2530.0 3290.0 2980.0 140 4 410 -1 218000

35500

01:41:14 400.0 444.0 440.0 -25 24 630 +34 57000
- - - - - - 106 +0 -

35400

23:01:38 381.0 424.0 335.0 -107 5 486 +1 51750
00:38:52 2970.0 3190.0 3400.0 400 2 16 +0 239000

35300

20MA(35249.6)
22:34:25 295.0 605.0 357.0 -65 7 71 +5 52850
- - - - - - 218 +0 -

35200

01:19:19 348.0 388.0 350.0 -54 67 293 +15 52500
- - - - - - 9 +0 -

35100

21:23:38 332.0 372.0 350.0 -36 2 344 +6 52500
- - - - - - 64 -2 -

35000

01:56:14 337.0 355.0 336.0 -33 133 964 +53 51800
- - - - - - 28 +0 -

34900

23:11:22 303.0 341.0 266.0 -86 1 88 +15 48300
- - - - - - 21 -2 -

34800

23:03:41 290.0 326.0 258.0 -79 22 108 +10 47900
- - - - - - 17 +0 -

34700

23:20:50 277.0 313.0 248.0 -74 1 89 +4 47400
- - - - - - 8 +0 -

34600

02:04:35 265.0 299.0 306.0 -3 9 105 +11 50300
15:20:18 3380.0 4140.0 3720.0 50 1 31 +0 255000

34500

01:46:36 254.0 287.0 300.0 6 30 189 +13 50000
- - - - - - 17 +0 -

34400

01:58:01 243.0 275.0 290.0 11 5 378 +18 49500
- - - - - - 6 -1 -

34300

01:54:14 231.0 263.0 239.0 -29 1 1791 -9 46950
01:10:18 159.0 7700.0 4100.0 170 1 8 +0 274000

34200

01:19:24 222.0 253.0 215.0 -42 13 93 +15 45750
- - - - - - 20 +0 -

34100

- - - - - - 73 +13 -
- - - - - - 35 -1 -

34000

01:03:59 203.0 232.0 181.0 -58 99 958 -49 44050
- - - - - - 35 +0 -

33900

23:05:10 194.0 223.0 172.0 -53 10 62 +21 43600
- - - - - - 34 +0 -

33800

02:01:40 186.0 214.0 228.0 12 3 261 -6 46400
- - - - - - 45 +0 -

33700

23:13:52 178.0 205.0 164.0 -45 7 80 +10 43200
- - - - - - 31 +0 -

33600

22:42:34 170.0 197.0 166.0 -32 1 50 +15 43300
- - - - - - 21 -6 -

33500

01:10:47 163.0 189.0 184.0 -8 27 813 -3 44200
- - - - - - 21 +0 -

33400

01:42:25 157.0 182.0 184.0 1 9 317 +57 44200
- - - - - - 3 +0 -

33300

22:50:36 150.0 174.0 140.0 -32 2 139 -17 42000
- - - - - - 44 +0 -

33200

22:44:52 143.0 167.0 142.0 -24 1 75 +4 42100
- - - - - - 48 +0 -

33100

22:38:57 138.0 161.0 135.0 -25 6 79 +43 41750
- - - - - - 541 +0 -

33000

02:12:19 133.0 155.0 134.0 -23 67 671 -14 41700
- - - - - - 17 +0 -

32900

21:21:47 127.0 149.0 140.0 -6 1 40 -7 42000
- - - - - - 30 +0 -

32800

01:56:37 122.0 143.0 119.0 -18 7 117 +8 40950
- - - - - - 4 -1 -

32700

22:54:47 117.0 138.0 111.0 -23 5 387 -4 40550
- - - - - - 14 +0 -

32600

22:44:22 113.0 132.0 110.0 -19 16 53 +5 40500
- - - - - - 416 +0 -

32500

01:43:28 107.0 126.0 126.0 2 13 464 +0 41300
- - - - - - 0 +0 -

32400

01:47:15 104.0 122.0 149.0 29 11 228 +19 42450
- - - - - - 0 +0 -

32300

- - - - - - 54 -21 -
- - - - - - 105 +0 -

32200

02:01:52 96.0 113.0 92.0 -19 3 224 +1 39600
- - - - - - 0 +0 -

32100

- - - - - - 74 +11 -
- - - - - - 3 -4 -

32000

01:42:25 88.0 105.0 107.0 5 45 1054 +13 40350
- - - - - - 0 +0 -

31900

22:57:52 85.0 98.0 82.0 -16 5 49 +9 39100
- - - - - - 0 +0 -

31800

01:24:24 85.0 98.0 87.0 -9 14 99 -1 39350
- - - - - - 2 +0 -

31700

23:07:51 79.0 96.0 77.0 -16 15 183 -16 38850
- - - - - - 0 +0 -

31600

21:40:54 65.0 100.0 79.0 -12 8 78 +18 38950
- - - - - - 0 -1 -

31500

23:51:02 71.0 85.0 80.0 -5 38 201 -3 39000
- - - - - - 0 -1 -

31400

23:10:03 50.0 459.0 68.0 -13 3 151 -8 38400
- - - - - - 0 +0 -

31300

22:49:06 57.0 139.0 70.0 -9 2 76 +2 38500
- - - - - - 0 +0 -

31200

23:34:26 3.0 454.0 65.0 -11 5 62 +3 38250
- - - - - - 0 +0 -

31100

23:17:39 40.5 138.0 61.0 -12 6 92 -13 38050
- - - - - - 0 +0 -

31000

00:45:23 61.0 98.0 61.0 -10 50 1077 +306 38050
- - - - - - 0 +0 -

30900

22:59:44 56.0 446.0 58.0 -10 1 59 +6 37900
- - - - - - 0 +0 -

30800

- - - - - - 170 +6 -
- - - - - - 0 +0 -

30700

23:17:33 3.1 442.0 54.0 -10 3 122 -1 37700
- - - - - - 0 +0 -

30600

23:17:36 30.0 229.0 52.0 -10 3 80 +2 37600
- - - - - - 0 +0 -

30500

23:02:56 48.0 54.0 54.0 -6 1 137 -55 37700
- - - - - - 0 +0 -

30400

- - - - - - 58 +2 -
- - - - - - 0 +0 -

30300

20:20:07 30.0 222.0 51.0 -6 1 96 +1 37550
- - - - - - 0 +0 -

30200

17:27:06 45.0 72.0 56.0 3 3 160 +0 37800
- - - - - - 0 +0 -

30100

19:49:06 30.0 380.0 52.0 -1 1 103 +12 37600
- - - - - - 1 +0 -

30000

01:47:15 45.5 65.0 63.0 12 119 1377 +0 38150
- - - - - - 0 +0 -

29900

19:47:04 3.1 500.0 51.0 1 1 62 -1 37550
- - - - - - 0 +0 -

29800

- - - - - - 78 -1 -
- - - - - - 0 +0 -

29700

20:28:42 5.7 48.0 48.0 0 1 46 +7 37400
- - - - - - 0 +0 -

29600

- - - - - - 48 +1 -
- - - - - - 1 +0 -

29500

00:36:12 31.0 423.0 30.0 -14 6 254 +53 36500
- - - - - - 0 +0 -

29400

23:26:27 30.0 380.0 38.0 -5 2 52 +4 36900
- - - - - - 0 +0 -

29300

19:56:23 5.1 38.0 40.0 -2 3 24 -9 37000
- - - - - - 0 +0 -

29200

- - - - - - 102 +0 -
- - - - - - 0 +0 -

29100

- - - - - - 32 +0 -
- - - - - - 0 +0 -

29000

23:34:47 33.0 55.0 32.5 -5 4 1312 +20 36625
- - - - - - 0 +0 -

28900

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

28800

- - - - - - 27 +3 -
- - - - - - 0 +0 -

28700

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

28600

- - - - - - 20 +2 -
- - - - - - 0 +0 -

28500

20:16:49 5.0 3000.0 31.0 -2 1 84 +0 36550
- - - - - - 0 +0 -

28400

- - - - - - 20 +2 -
- - - - - - 0 +0 -

28300

- - - - - - 17 +2 -
- - - - - - 0 +0 -

28200

- - - - - - 74 -4 -
- - - - - - 0 +0 -

28100

- - - - - - 16 +2 -
- - - - - - 0 +0 -

28000

23:05:32 25.0 70.0 26.0 -2 3 267 +17 36300
- - - - - - 0 +0 -

27900

- - - - - - 20 +2 -
- - - - - - 0 +0 -

27800

- - - - - - 24 +1 -
- - - - - - 0 +0 -

27700

- - - - - - 91 +2 -
- - - - - - 0 +0 -

27600

- - - - - - 21 +4 -
- - - - - - 0 +0 -

27500

21:43:09 7.7 35.0 24.0 0 2 64 +1 36200
- - - - - - 0 +0 -

27400

- - - - - - 14 +1 -
- - - - - - 0 +0 -

27300

22:03:43 17.0 122.0 21.0 -2 10 23 +0 36050
- - - - - - 0 +0 -

27200

23:26:50 14.5 2990.0 19.5 -3 13 140 -8 35975
- - - - - - 0 +0 -

27100

22:55:52 21.0 121.0 21.0 0 1 146 -1 36050
- - - - - - 0 +0 -

27000

21:51:26 18.0 99.0 21.0 1 1 1141 -11 36050
- - - - - - 0 +0 -

26900

02:15:44 16.5 23.0 23.0 4 45 4700 +206 36150