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: 37688.3(+729.5)

期貨指數: 38042.0(+698.0)

大盤20日均線: 34527.1(+207.2)

大盤5日均線: 37061.1(+278.4)

資料時間: 2026/04/21 09:06:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC38000 SP26900

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 2026-04-21
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
09:05:35 45.0 49.5 44.0 15 107 208 +0 37200

42800

- - - - - - 0 +0 -
08:59:30 48.0 52.0 40.0 8 12 4 +0 37000

42700

- - - - - - 0 +0 -
09:00:32 52.0 59.0 42.0 7 1 12 +0 37100

42600

- - - - - - 0 +0 -
08:52:43 56.0 64.0 46.0 8 3 57 +0 37300

42500

- - - - - - 0 +0 -
23:06:47 60.0 68.0 38.5 0 4 3 +0 36925

42400

- - - - - - 0 +0 -
09:03:38 67.0 74.0 60.0 17 28 321 +0 38000

42300

- - - - - - 0 +0 -
09:05:36 72.0 79.0 74.0 28 17 12 +0 38700

42200

- - - - - - 0 +0 -
09:05:39 78.0 85.0 77.0 28 6 19 +0 38850

42100

- - - - - - 0 +0 -
09:05:49 85.0 92.0 87.0 31 24 55 +0 39350

42000

- - - - - - 0 +0 -
09:05:05 91.0 99.0 87.0 29 4 8 +0 39350

41900

- - - - - - 0 +0 -
22:10:01 96.0 104.0 72.0 12 3 124 +0 38600

41800

- - - - - - 0 +0 -
09:04:11 107.0 116.0 101.0 36 3 29 +0 40050

41700

- - - - - - 0 +0 -
19:58:02 115.0 125.0 85.0 15 4 31 +0 39250

41600

- - - - - - 0 +0 -
09:05:35 124.0 133.0 123.0 47 6 93 +0 41150

41500

- - - - - - 0 +0 -
08:54:38 135.0 144.0 109.0 27 6 25 +0 40450

41400

- - - - - - 0 +0 -
09:05:05 145.0 154.0 138.0 50 14 127 +0 41900

41300

- - - - - - 0 +0 -
09:03:39 158.0 167.0 146.0 51 6 66 +0 42300

41200

- - - - - - 0 +0 -
08:49:21 171.0 180.0 130.0 28 2 94 +0 41500

41100

- - - - - - 0 +0 -
09:05:52 182.0 191.0 191.0 81 109 281 +0 44550

41000

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

40900

- - - - - - 1 +0 -
09:05:35 212.0 221.0 210.0 81 22 694 +0 45500

40800

- - - - - - 1 +0 -
08:58:59 229.0 238.0 177.0 37 3 383 +0 43850

40700

- - - - - - 0 +0 -
09:03:43 246.0 255.0 228.0 83 7 47 +0 46400

40600

- - - - - - 1 +0 -
09:02:43 262.0 276.0 240.0 86 46 212 +0 47000

40500

- - - - - - 0 +0 -
08:50:23 284.0 297.0 220.0 53 6 98 +0 46000

40400

- - - - - - 0 +0 -
09:02:30 302.0 316.0 274.0 92 11 62 +0 48700

40300

- - - - - - 0 +0 -
09:00:08 324.0 339.0 262.0 69 10 56 +0 48100

40200

- - - - - - 1 +0 -
09:05:05 350.0 364.0 344.0 137 77 84 +0 52200

40100

- - - - - - 1 +0 -
09:05:10 383.0 388.0 374.0 150 160 1249 +0 53700

40000

- - - - - - 0 +0 -
09:05:35 399.0 413.0 400.0 161 58 62 +0 55000

39900

- - - - - - 0 +0 -
09:03:44 426.0 440.0 397.0 142 7 41 +0 54850

39800

- - - - - - 0 +0 -
09:00:31 454.0 468.0 386.0 113 19 89 +0 54300

39700

- - - - - - 1 +0 -
08:49:12 485.0 499.0 393.0 100 2 51 +0 54650

39600

- - - - - - 2 +0 -
09:05:35 520.0 530.0 515.0 201 22 151 +0 60750

39500

- - - - - - 2 +0 -
09:06:08 555.0 565.0 560.0 225 11 29 +0 63000

39400

09:03:41 1890.0 1930.0 1940.0 -550 1 4 +0 166000
09:05:05 590.0 605.0 570.0 211 14 125 +0 63500

39300

- - - - - - 2 +0 -
09:02:30 625.0 635.0 585.0 204 26 263 +0 64250

39200

09:05:19 1760.0 1800.0 1780.0 -560 2 3 +0 158000
09:05:35 665.0 675.0 660.0 253 5 126 +0 68000

39100

- - - - - - 2 +0 -
09:05:27 705.0 715.0 700.0 262 125 837 +0 70000

39000

- - - - - - 3 +0 -
08:51:04 745.0 755.0 620.0 157 11 41 +0 66000

38900

- - - - - - 0 +0 -
09:05:37 785.0 800.0 790.0 298 71 133 +0 74500

38800

- - - - - - 11 +0 -
09:05:35 830.0 840.0 825.0 300 20 94 +0 76250

38700

- - - - - - 0 +0 -
09:04:45 875.0 885.0 845.0 290 38 90 +0 77250

38600

- - - - - - 1 +0 -
09:02:58 925.0 935.0 865.0 275 45 571 +0 78250

38500

- - - - - - 5 +0 -
09:05:31 970.0 985.0 950.0 325 7 50 +0 82500

38400

- - - - - - 3 +0 -
09:05:01 1020.0 1040.0 990.0 325 11 75 +0 87915

38300

21:52:42 1270.0 1300.0 1530.0 -190 3 2 +0 145500
09:05:26 1070.0 1090.0 1060.0 360 25 236 +0 96415

38200

16:00:15 1220.0 1250.0 1620.0 -40 2 8 +0 150000
09:05:19 1120.0 1150.0 1110.0 365 14 304 +0 103915

38100

09:05:21 1180.0 1200.0 1180.0 -420 3 5 +0 128000
09:05:48 1170.0 1200.0 1190.0 410 87 1620 +0 112915

38000

09:05:43 1130.0 1150.0 1140.0 -400 26 76 +0 126000
09:05:05 1230.0 1260.0 1210.0 385 6 1151 +0 118915

37900

09:05:05 1090.0 1110.0 1100.0 -380 2 6 +0 124000
09:05:41 1290.0 1310.0 1300.0 430 23 1137 +0 128415

37800

08:58:58 1040.0 1070.0 1150.0 -280 11 47 +0 126500
09:05:35 1360.0 1370.0 1360.0 440 135 372 +0 136415

37700

08:56:38 1010.0 1030.0 1110.0 -260 3 46 +0 124500
09:06:02 1430.0 1440.0 1430.0 465 62 116 +0 140500

37600

09:06:02 975.0 990.0 990.0 -330 56 47 +0 114085
09:05:05 1340.0 1530.0 1450.0 440 34 259 +0 141500

37500

09:05:05 935.0 955.0 935.0 -335 13 45 +0 106335
08:50:39 1510.0 1590.0 1360.0 290 25 94 +0 137000

37400

09:03:39 900.0 915.0 930.0 -300 33 79 +0 101085
23:02:51 1550.0 1660.0 1240.0 120 7 76 +0 131000

37300

- - - - - - 51 +0 -
09:05:55 1640.0 1720.0 1720.0 540 22 222 +0 155000

37200

09:05:05 835.0 850.0 840.0 -300 27 79 +0 86585
09:05:05 1710.0 1790.0 1710.0 470 6 69 +0 154500

37100

5MA(37061.1)
09:05:05 805.0 820.0 800.0 -300 2 152 +0 79585
09:05:19 1780.0 1860.0 1800.0 510 23 483 +0 159000

37000

09:06:11 770.0 785.0 775.0 -275 46 234 +0 73750
09:05:05 1850.0 1930.0 1860.0 510 10 137 +0 162000

36900

09:05:42 740.0 755.0 750.0 -260 37 83 +0 72500
16:02:56 1920.0 2000.0 1470.0 60 2 60 +0 142500

36800

01:19:32 715.0 730.0 825.0 -150 5 53 +0 76250
15:16:24 1990.0 2070.0 1540.0 60 1 48 +0 146000

36700

- - - - - - 47 +0 -
09:03:41 2070.0 2150.0 2050.0 510 5 147 +0 171500

36600

09:03:41 660.0 680.0 665.0 -240 11 87 +0 68250
21:22:50 2130.0 2220.0 1800.0 190 3 151 +0 159000

36500

09:05:20 635.0 650.0 625.0 -245 95 136 +0 66250
- - - - - - 44 +0 -

36400

17:38:33 605.0 625.0 800.0 -35 20 102 +0 75000
15:58:00 2230.0 2360.0 1790.0 50 2 64 +0 158500

36300

09:04:34 585.0 605.0 600.0 -200 3 81 +0 65000
- - - - - - 17 +0 -

36200

03:06:06 560.0 580.0 650.0 -120 3 58 +0 67500
16:07:51 2430.0 2550.0 1920.0 40 50 115 +0 165000

36100

09:03:32 545.0 560.0 550.0 -190 50 71 +0 62500
09:05:05 2550.0 2630.0 2540.0 590 55 362 +0 196000

36000

09:05:57 520.0 535.0 520.0 -185 89 704 +0 61000
- - - - - - 36 +0 -

35900

09:03:44 500.0 515.0 505.0 -180 3 35 +0 60250
- - - - - - 26 +0 -

35800

09:04:34 481.0 495.0 478.0 -177 6 77 +0 58900
- - - - - - 166 +0 -

35700

22:50:14 465.0 478.0 555.0 -80 3 227 +0 62750
09:01:37 2860.0 2940.0 2770.0 520 4 282 +0 207500

35600

18:15:40 443.0 458.0 585.0 -25 4 90 +0 64250
08:46:53 2960.0 3020.0 2730.0 410 3 415 +0 205500

35500

09:05:15 427.0 441.0 432.0 -153 17 581 +0 56600
- - - - - - 107 +0 -

35400

01:40:51 412.0 425.0 488.0 -72 3 484 +0 59400
- - - - - - 34 +0 -

35300

09:05:27 396.0 400.0 398.0 -142 26 63 +0 54900
08:47:11 3180.0 3350.0 2970.0 420 1 223 +0 217500

35200

04:15:15 378.0 391.0 454.0 -61 6 274 +0 57700
- - - - - - 9 +0 -

35100

08:54:27 363.0 377.0 400.0 -98 9 331 +0 55000
- - - - - - 69 +0 -

35000

09:05:56 347.0 357.0 351.0 -127 135 860 +0 52550
- - - - - - 28 +0 -

34900

00:17:41 333.0 348.0 421.0 -37 5 130 +0 56050
- - - - - - 23 +0 -

34800

21:08:46 319.0 334.0 406.0 -31 7 92 +0 55300
- - - - - - 19 +0 -

34700

18:30:29 307.0 321.0 405.0 -15 3 77 +0 55250
- - - - - - 8 +0 -

34600

20MA(34527.1)
23:37:15 295.0 309.0 375.0 -26 2 97 +0 53750
- - - - - - 31 +0 -

34500

09:02:04 281.0 295.0 300.0 -85 3 151 +0 50000
- - - - - - 17 +0 -

34400

17:06:02 270.0 285.0 366.0 -4 1 357 +0 53300
- - - - - - 7 +0 -

34300

08:59:19 261.0 275.0 287.0 -68 6 1658 +0 49350
- - - - - - 8 +0 -

34200

09:04:36 251.0 265.0 250.0 -89 10 54 +0 47500
- - - - - - 20 +0 -

34100

08:59:19 242.0 250.0 263.0 -61 4 63 +0 48150
- - - - - - 36 +0 -

34000

09:06:07 234.0 243.0 239.0 -68 63 1060 +0 46950
- - - - - - 35 +0 -

33900

08:48:52 224.0 233.0 250.0 -48 5 29 +0 47500
- - - - - - 34 +0 -

33800

15:36:45 212.0 222.0 285.0 0 1 264 +0 49250
- - - - - - 45 +0 -

33700

09:03:41 206.0 216.0 207.0 -68 19 56 +0 45350
- - - - - - 31 +0 -

33600

09:05:00 197.0 206.0 200.0 -63 8 36 +0 45000
- - - - - - 27 +0 -

33500

09:04:19 189.0 199.0 190.0 -62 11 822 +0 44500
- - - - - - 21 +0 -

33400

23:12:22 181.0 191.0 240.0 -2 1 252 +0 47000
21:30:00 4840.0 5030.0 4480.0 310 6 5 +0 293000

33300

09:04:17 174.0 183.0 178.0 -53 89 251 +0 43900
- - - - - - 45 +0 -

33200

22:56:29 167.0 173.0 215.0 -7 3 56 +0 45750
- - - - - - 49 +0 -

33100

23:21:23 160.0 170.0 205.0 -8 2 22 +0 45250
- - - - - - 545 +0 -

33000

09:01:28 155.0 164.0 165.0 -40 125 552 +0 43250
- - - - - - 17 +0 -

32900

22:40:38 149.0 158.0 175.0 -24 14 55 +0 43750
- - - - - - 31 +0 -

32800

21:22:58 142.0 152.0 177.0 -14 7 103 +0 43850
- - - - - - 5 +0 -

32700

09:03:07 137.0 144.0 147.0 -34 5 387 +0 42350
- - - - - - 14 +0 -

32600

09:03:39 132.0 141.0 142.0 -31 7 48 +0 42100
- - - - - - 416 +0 -

32500

09:04:34 127.0 136.0 129.0 -36 29 431 +0 41450
- - - - - - 0 +0 -

32400

09:01:29 122.0 131.0 130.0 -28 1 210 +0 41500
- - - - - - 0 +0 -

32300

09:01:47 118.0 128.0 125.0 -31 7 58 +0 41250
- - - - - - 105 +0 -

32200

09:01:53 113.0 123.0 121.0 -27 4 221 +0 41050
- - - - - - 0 +0 -

32100

18:43:13 109.0 119.0 146.0 3 3 60 +0 42300
- - - - - - 7 +0 -

32000

09:05:42 106.0 107.0 107.0 -29 91 973 +0 40350
- - - - - - 0 +0 -

31900

09:02:27 101.0 110.0 107.0 -25 14 51 +0 40350
- - - - - - 0 +0 -

31800

08:50:14 98.0 104.0 105.0 -23 14 116 +0 40250
- - - - - - 2 +0 -

31700

19:24:05 95.0 103.0 125.0 3 5 188 +0 41250
- - - - - - 0 +0 -

31600

00:05:55 91.0 99.0 109.0 -8 7 59 +0 40450
- - - - - - 1 +0 -

31500

21:48:17 88.0 96.0 104.0 -6 8 186 +0 40200
- - - - - - 1 +0 -

31400

23:07:25 85.0 93.0 110.0 1 25 136 +0 40500
- - - - - - 0 +0 -

31300

09:02:45 82.0 90.0 86.0 -20 11 69 +0 39300
- - - - - - 0 +0 -

31200

23:29:58 78.0 86.0 98.0 -2 5 57 +0 39900
- - - - - - 0 +0 -

31100

16:49:11 77.0 85.0 106.0 8 1 110 +0 40300
- - - - - - 1 +0 -

31000

09:05:35 74.0 82.0 77.0 -17 37 732 +0 38850
- - - - - - 0 +0 -

30900

16:01:32 72.0 80.0 94.0 4 1 54 +0 39700
- - - - - - 0 +0 -

30800

15:56:28 69.0 77.0 91.0 5 1 154 +0 39550
- - - - - - 0 +0 -

30700

09:01:29 70.0 74.0 72.0 -13 4 90 +0 38600
- - - - - - 0 +0 -

30600

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

30500

22:27:02 63.0 71.0 74.0 -5 4 181 +0 38700
- - - - - - 0 +0 -

30400

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

30300

09:05:09 59.0 66.0 62.0 -12 19 79 +0 38100
- - - - - - 0 +0 -

30200

09:01:06 57.0 65.0 58.0 -12 23 146 +0 37900
- - - - - - 0 +0 -

30100

08:45:05 54.0 62.0 59.0 -10 1 68 +0 37950
- - - - - - 1 +0 -

30000

09:03:40 53.0 60.0 58.0 -9 87 1270 +0 37900
- - - - - - 0 +0 -

29900

18:03:21 52.0 60.0 64.0 -1 4 63 +0 38200
- - - - - - 0 +0 -

29800

08:45:00 50.0 58.0 55.0 -8 1 60 +0 37750
- - - - - - 0 +0 -

29700

- - - - - - 42 +0 -
- - - - - - 0 +0 -

29600

- - - - - - 42 +0 -
- - - - - - 1 +0 -

29500

08:58:29 46.5 50.0 51.0 -6 14 147 +0 37550
- - - - - - 0 +0 -

29400

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

29300

08:45:00 43.0 48.0 47.5 -6 1 26 +0 37375
- - - - - - 0 +0 -

29200

08:45:00 41.0 46.0 45.5 -8 2 91 +0 37275
- - - - - - 0 +0 -

29100

15:00:00 41.0 46.0 48.0 -3 1 27 +0 37400
- - - - - - 0 +0 -

29000

09:04:56 40.0 42.5 40.5 -7 21 1283 +0 37025
- - - - - - 0 +0 -

28900

15:51:19 38.5 43.5 48.0 0 1 20 +0 37400
- - - - - - 0 +0 -

28800

22:24:03 36.0 41.0 42.0 -4 3 14 +0 37100
- - - - - - 0 +0 -

28700

- - - - - - 39 +0 -
- - - - - - 0 +0 -

28600

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

28500

17:52:27 32.5 37.5 42.0 0 1 79 +0 37100
- - - - - - 0 +0 -

28400

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

28300

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

28200

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

28100

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

28000

21:38:51 27.5 32.0 37.0 2 35 212 +0 36850
- - - - - - 0 +0 -

27900

- - - - - - 18 +0 -
- - - - - - 0 +0 -

27800

- - - - - - 22 +0 -
- - - - - - 0 +0 -

27700

- - - - - - 89 +0 -
- - - - - - 0 +0 -

27600

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

27500

17:10:52 25.0 30.0 30.5 0 2 62 +0 36525
- - - - - - 0 +0 -

27400

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

27300

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

27200

15:19:57 22.5 27.5 31.5 3 3 170 +0 36575
- - - - - - 0 +0 -

27100

16:45:44 21.5 26.5 29.5 3 3 150 +0 36475
- - - - - - 0 +0 -

27000

09:04:44 21.0 26.0 25.0 0 11 1167 +0 36250
- - - - - - 0 +0 -

26900

09:04:56 20.5 22.0 21.0 -2 34 4159 +0 36050