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: 36937.8(-194.2)

期貨指數: 37259.0(-1.0)

大盤20日均線: 34163.1(+129.5)

大盤5日均線: 36509.1(+304.0)

資料時間: 2026/04/17 10:10:09

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 2026-04-17
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
09:58:05 17.0 19.5 20.0 0 32 0 - 36000

42800

- - - - - - 0 - -
08:54:58 18.5 23.0 21.0 0 1 0 - 36050

42700

- - - - - - 0 - -
- - - - - - 0 - -

42600

- - - - - - 0 - -
09:39:01 21.5 26.0 24.0 0 1 0 - 36200

42500

- - - - - - 0 - -
- - - - - - 0 - -

42400

- - - - - - 0 - -
10:01:44 25.5 29.5 28.5 -15 34 310 +0 36425

42300

- - - - - - 0 +0 -
21:23:26 27.5 32.5 33.5 -15 1 19 +0 36675

42200

- - - - - - 0 +0 -
18:27:50 30.0 35.0 36.5 -15 3 16 +0 36825

42100

- - - - - - 0 +0 -
09:57:52 32.5 37.0 38.5 -17 17 17 +0 36925

42000

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

41900

- - - - - - 0 +0 -
09:13:06 39.0 43.5 39.0 -22 22 161 +0 36950

41800

- - - - - - 0 +0 -
10:01:44 43.0 47.5 45.5 -25 3 22 +0 37275

41700

- - - - - - 0 +0 -
09:00:23 45.5 49.5 48.0 -29 3 28 +0 37400

41600

- - - - - - 0 +0 -
09:58:38 50.0 56.0 57.0 -23 10 41 +0 37850

41500

- - - - - - 0 +0 -
09:59:18 54.0 61.0 60.0 -32 19 23 +0 38000

41400

- - - - - - 0 +0 -
10:01:44 59.0 66.0 64.0 -36 49 75 +0 38200

41300

- - - - - - 0 +0 -
09:12:42 66.0 70.0 65.0 -43 3 39 +0 38250

41200

- - - - - - 0 +0 -
20:28:44 71.0 79.0 84.0 -37 4 91 +0 39200

41100

- - - - - - 0 +0 -
09:48:14 76.0 83.0 83.0 -41 59 78 +0 39150

41000

- - - - - - 0 +0 -
- - - - - - 75 +0 -

40900

- - - - - - 1 +0 -
10:01:44 91.0 97.0 97.0 -50 60 725 +0 39850

40800

- - - - - - 1 +0 -
09:49:54 100.0 109.0 115.0 -47 23 378 +0 40750

40700

- - - - - - 0 +0 -
09:05:23 108.0 117.0 107.0 -68 46 48 +0 40350

40600

- - - - - - 1 +0 -
10:08:53 117.0 125.0 122.0 -67 30 159 +0 41100

40500

- - - - - - 0 +0 -
09:14:28 127.0 135.0 139.0 -66 43 103 +0 41950

40400

- - - - - - 0 +0 -
09:19:11 140.0 149.0 148.0 -72 32 47 +0 42400

40300

- - - - - - 0 +0 -
10:01:44 152.0 161.0 160.0 -75 40 43 +0 43000

40200

- - - - - - 1 +0 -
08:53:29 166.0 175.0 170.0 -88 26 86 +0 43500

40100

- - - - - - 0 +0 -
09:55:49 184.0 190.0 200.0 -76 458 935 +0 45000

40000

- - - - - - 0 +0 -
09:23:12 196.0 205.0 207.0 -93 29 74 +0 45350

39900

- - - - - - 0 +0 -
10:01:44 214.0 221.0 222.0 -106 20 82 +0 46100

39800

- - - - - - 0 +0 -
10:01:44 229.0 238.0 240.0 -108 52 51 +0 47000

39700

- - - - - - 1 +0 -
09:28:04 250.0 262.0 252.0 -122 13 48 +0 47600

39600

- - - - - - 1 +0 -
09:44:29 266.0 280.0 259.0 -141 60 162 +0 47950

39500

- - - - - - 1 +0 -
10:00:28 289.0 303.0 311.0 -119 12 24 +0 50550

39400

- - - - - - 4 +0 -
09:27:15 313.0 327.0 316.0 -145 17 66 +0 50800

39300

- - - - - - 0 +0 -
22:30:14 338.0 353.0 320.0 -170 30 262 +0 51000

39200

- - - - - - 3 +0 -
10:01:44 363.0 373.0 377.0 -148 23 44 +0 53850

39100

- - - - - - 2 +0 -
10:06:57 394.0 402.0 403.0 -157 264 634 +0 55150

39000

21:45:40 2050.0 2170.0 2320.0 410 1 2 +0 185000
10:04:30 420.0 430.0 438.0 -152 25 23 +0 56900

38900

09:39:25 2040.0 2090.0 2070.0 230 1 1 +0 172500
10:01:44 452.0 461.0 468.0 -167 42 89 +0 58400

38800

- - - - - - 2 +0 -
10:03:25 484.0 495.0 494.0 -181 45 68 +0 59700

38700

09:23:11 1910.0 1950.0 1930.0 210 1 1 +0 165500
10:01:44 510.0 530.0 530.0 -185 23 87 +0 61500

38600

- - - - - - 0 +0 -
10:10:09 555.0 565.0 560.0 -200 218 540 +0 63000

38500

09:11:30 1780.0 1820.0 1810.0 200 1 3 +0 159500
10:01:44 585.0 600.0 605.0 -195 36 56 +0 65250

38400

16:28:25 1680.0 1760.0 1800.0 250 1 2 +0 159000
10:01:44 630.0 640.0 645.0 -200 36 73 +0 67250

38300

09:08:04 1650.0 1690.0 1670.0 170 2 2 +0 152500
10:01:44 665.0 680.0 685.0 -210 28 232 +0 69250

38200

00:23:43 1590.0 1640.0 1690.0 250 2 6 +0 153500
10:01:44 705.0 720.0 725.0 -220 32 295 +0 71250

38100

08:58:48 1530.0 1570.0 1560.0 170 1 5 +0 147000
10:06:14 745.0 760.0 765.0 -225 210 1490 +0 73250

38000

09:58:25 1480.0 1520.0 1490.0 150 24 31 +0 143500
10:01:44 790.0 805.0 815.0 -225 23 1133 +0 75750

37900

- - - - - - 7 +0 -
10:01:44 845.0 855.0 860.0 -240 28 1143 +0 78000

37800

17:46:01 1370.0 1420.0 1470.0 220 3 23 +0 142500
10:01:44 890.0 905.0 910.0 -240 32 370 +0 80500

37700

23:02:44 1330.0 1360.0 1420.0 220 2 44 +0 140000
10:03:25 940.0 955.0 970.0 -230 42 102 +0 84390

37600

18:51:34 1280.0 1310.0 1450.0 300 6 48 +0 141500
10:03:59 995.0 1010.0 1020.0 -250 189 194 +0 91890

37500

09:50:35 1230.0 1250.0 1250.0 130 30 32 +0 131500
09:11:45 1040.0 1060.0 1040.0 -290 51 100 +0 97890

37400

01:27:13 1180.0 1210.0 1300.0 220 6 83 +0 134000
10:08:54 1090.0 1120.0 1110.0 -280 76 82 +0 106390

37300

10:01:44 1140.0 1160.0 1150.0 110 31 53 +0 126500
09:48:00 1150.0 1180.0 1170.0 -290 43 208 +0 114390

37200

09:40:42 1100.0 1120.0 1120.0 110 31 67 +0 125000
09:28:58 1210.0 1230.0 1230.0 -290 42 79 +0 122390

37100

10:04:17 1050.0 1080.0 1050.0 80 71 142 +0 121500
09:53:07 1270.0 1290.0 1310.0 -270 150 528 +0 131390

37000

09:53:05 1010.0 1040.0 1030.0 90 97 146 +0 120500
09:34:21 1330.0 1360.0 1360.0 -290 44 139 +0 137000

36900

08:55:48 980.0 995.0 990.0 90 17 69 +0 116610
10:01:44 1390.0 1420.0 1420.0 -300 12 59 +0 140000

36800

09:48:16 945.0 960.0 980.0 110 11 42 +0 111110
- - - - - - 48 +0 -

36700

09:46:25 905.0 925.0 955.0 115 9 39 +0 104860
09:46:33 1520.0 1550.0 1550.0 -310 22 116 +0 146500

36600

5MA(36509.1)
08:58:22 875.0 890.0 885.0 75 15 27 +0 96360
04:32:31 1580.0 1620.0 1550.0 -380 28 157 +0 146500

36500

10:06:28 845.0 860.0 850.0 70 73 47 +0 89610
09:34:04 1650.0 1690.0 1760.0 -240 8 28 +0 157000

36400

09:50:04 810.0 825.0 835.0 85 6 97 +0 83860
17:45:34 1720.0 1760.0 1780.0 -290 3 66 +0 158000

36300

09:45:15 780.0 795.0 825.0 100 7 78 +0 78360
23:08:56 1790.0 1840.0 1830.0 -320 7 20 +0 160500

36200

09:16:34 750.0 765.0 750.0 50 4 60 +0 72500
18:26:36 1870.0 2030.0 1900.0 -320 105 36 +0 164000

36100

09:08:34 720.0 735.0 720.0 50 49 41 +0 71000
08:47:31 1940.0 1970.0 1860.0 -440 120 291 +0 162000

36000

10:03:40 695.0 705.0 690.0 40 133 206 +0 69500
15:54:09 2010.0 2090.0 2380.0 0 5 31 +0 188000

35900

09:58:25 665.0 680.0 670.0 40 12 32 +0 68500
00:29:27 2080.0 2180.0 2100.0 -350 8 24 +0 174000

35800

10:03:37 640.0 655.0 640.0 40 52 72 +0 67000
00:37:42 2150.0 2210.0 2140.0 -390 57 114 +0 176000

35700

10:07:20 615.0 630.0 625.0 40 71 30 +0 66250
23:27:12 2230.0 2290.0 2250.0 -360 161 122 +0 181500

35600

09:45:15 590.0 605.0 630.0 65 45 52 +0 66500
02:28:05 2290.0 2370.0 2250.0 -440 215 168 +0 181500

35500

09:58:25 570.0 585.0 580.0 35 81 436 +0 64000
- - - - - - 107 +0 -

35400

09:54:28 550.0 565.0 555.0 30 24 479 +0 62750
17:00:10 2460.0 2720.0 2560.0 -290 2 38 +0 197000

35300

09:41:00 525.0 540.0 535.0 30 21 59 +0 61750
10:01:13 2540.0 2590.0 2640.0 -290 55 167 +0 201000

35200

10:07:43 510.0 520.0 510.0 25 54 255 +0 60500
10:00:13 2620.0 2670.0 2800.0 -210 5 7 +0 209000

35100

10:04:12 488.0 499.0 481.0 12 74 274 +0 59050
09:20:40 2700.0 2750.0 2800.0 -300 6 76 +0 209000

35000

10:08:49 467.0 480.0 473.0 20 171 481 +0 58650
22:45:53 2760.0 2830.0 2710.0 -470 1 28 +0 204500

34900

10:07:43 451.0 461.0 459.0 24 71 62 +0 57950
09:22:32 2870.0 2910.0 2970.0 -290 1 30 +0 217500

34800

20:18:55 431.0 444.0 510.0 89 4 86 +0 60500
- - - - - - 19 +0 -

34700

10:01:44 416.0 427.0 419.0 14 17 61 +0 55950
- - - - - - 8 +0 -

34600

10:01:44 400.0 410.0 403.0 15 32 83 +0 55150
16:47:31 3090.0 3170.0 3230.0 -290 1 32 +0 230500

34500

10:01:44 381.0 395.0 387.0 15 52 113 +0 54350
- - - - - - 21 +0 -

34400

10:01:44 368.0 379.0 374.0 11 9 359 +0 53700
- - - - - - 7 +0 -

34300

09:28:43 352.0 365.0 371.0 23 19 1643 +0 53550
- - - - - - 12 +0 -

34200

20MA(34163.1)
09:55:37 336.0 351.0 338.0 2 12 51 +0 51900
- - - - - - 20 +0 -

34100

22:04:38 323.0 338.0 389.0 61 8 36 +0 54450
- - - - - - 53 +0 -

34000

10:07:43 313.0 324.0 322.0 14 162 857 +0 51100
- - - - - - 56 +0 -

33900

09:38:16 297.0 312.0 305.0 1 8 26 +0 50250
- - - - - - 44 +0 -

33800

09:55:10 285.0 299.0 303.0 12 8 265 +0 50150
- - - - - - 60 +0 -

33700

20:05:24 274.0 289.0 330.0 51 5 48 +0 51500
- - - - - - 46 +0 -

33600

10:00:26 263.0 277.0 278.0 8 15 58 +0 48900
17:22:01 3990.0 4040.0 4120.0 -280 1 28 +0 275000

33500

10:09:53 256.0 267.0 264.0 4 56 859 +0 48200
- - - - - - 25 +0 -

33400

10:01:44 244.0 253.0 250.0 0 28 290 +0 47500
19:02:38 4160.0 4220.0 4120.0 -460 1 10 +0 275000

33300

10:01:44 236.0 245.0 240.0 -5 12 236 +0 47000
- - - - - - 53 +0 -

33200

10:03:54 226.0 231.0 228.0 -2 10 67 +0 46400
- - - - - - 61 +0 -

33100

09:28:09 218.0 227.0 230.0 4 10 21 +0 46500
16:14:17 4400.0 4470.0 4500.0 -360 1 559 +0 294000

33000

10:08:49 210.0 213.0 212.0 -7 232 508 +0 45600
- - - - - - 17 +0 -

32900

16:22:45 201.0 211.0 236.0 25 1 45 +0 46800
- - - - - - 35 +0 -

32800

09:41:17 194.0 203.0 199.0 -5 113 144 +0 44950
- - - - - - 5 +0 -

32700

09:26:19 185.0 194.0 200.0 4 23 388 +0 45000
- - - - - - 14 +0 -

32600

22:52:25 178.0 188.0 206.0 16 14 53 +0 45300
- - - - - - 421 +0 -

32500

09:23:59 172.0 181.0 186.0 6 32 413 +0 44300
- - - - - - 0 +0 -

32400

09:44:43 165.0 173.0 176.0 -1 59 85 +0 43800
- - - - - - 0 +0 -

32300

08:48:12 160.0 169.0 171.0 0 8 26 +0 43550
- - - - - - 105 +0 -

32200

09:50:46 153.0 159.0 170.0 3 37 221 +0 43500
- - - - - - 0 +0 -

32100

08:54:02 148.0 156.0 154.0 -8 17 45 +0 42700
- - - - - - 7 +0 -

32000

10:01:44 141.0 149.0 145.0 -7 153 812 +0 42250
- - - - - - 0 +0 -

31900

10:10:10 139.0 140.0 140.0 -6 12 33 +0 42000
- - - - - - 0 +0 -

31800

10:06:38 133.0 139.0 133.0 -7 17 100 +0 41650
- - - - - - 2 +0 -

31700

10:09:51 128.0 131.0 130.0 -5 31 202 +0 41500
- - - - - - 0 +0 -

31600

21:52:19 122.0 131.0 160.0 26 10 41 +0 43000
- - - - - - 1 +0 -

31500

09:54:34 118.0 123.0 121.0 -10 25 184 +0 41050
- - - - - - 1 +0 -

31400

10:01:44 113.0 121.0 118.0 -8 17 57 +0 40900
- - - - - - 0 +0 -

31300

21:35:08 109.0 118.0 135.0 13 19 55 +0 41750
- - - - - - 0 +0 -

31200

09:45:15 105.0 113.0 167.0 49 25 42 +0 43350
- - - - - - 0 +0 -

31100

01:35:02 102.0 111.0 118.0 3 6 75 +0 40900
- - - - - - 1 +0 -

31000

10:06:38 101.0 104.0 103.0 -7 50 658 +0 40150
- - - - - - 0 +0 -

30900

09:49:42 95.0 101.0 110.0 5 17 40 +0 40500
- - - - - - 0 +0 -

30800

10:01:44 92.0 99.0 98.0 -3 65 150 +0 39900
- - - - - - 0 +0 -

30700

09:56:17 89.0 95.0 93.0 -6 9 88 +0 39650
- - - - - - 0 +0 -

30600

09:33:33 86.0 92.0 92.0 -6 24 72 +0 39600
- - - - - - 0 +0 -

30500

09:26:19 83.0 89.0 94.0 -1 18 166 +0 39700
- - - - - - 0 +0 -

30400

21:36:41 80.0 87.0 102.0 10 28 52 +0 40100
- - - - - - 0 +0 -

30300

10:03:10 78.0 84.0 84.0 -5 25 67 +0 39200
- - - - - - 0 +0 -

30200

20:23:44 75.0 82.0 101.0 14 2 146 +0 40050
- - - - - - 0 +0 -

30100

08:56:09 73.0 79.0 77.0 -7 9 70 +0 38850
- - - - - - 1 +0 -

30000

10:10:04 74.0 76.0 75.0 -5 230 1067 +0 38750
- - - - - - 0 +0 -

29900

09:45:15 69.0 75.0 75.0 -5 8 55 +0 38750
- - - - - - 0 +0 -

29800

- - - - - - 57 +0 -
- - - - - - 0 +0 -

29700

10:08:05 64.0 71.0 72.0 -3 7 38 +0 38600
- - - - - - 0 +0 -

29600

21:04:57 62.0 69.0 81.0 8 1 31 +0 39050
- - - - - - 1 +0 -

29500

09:56:43 61.0 68.0 68.0 -3 7 106 +0 38400
- - - - - - 0 +0 -

29400

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

29300

10:01:44 56.0 63.0 59.0 -10 2 21 +0 37950
- - - - - - 0 +0 -

29200

09:12:11 55.0 60.0 58.0 -7 5 30 +0 37900
- - - - - - 0 +0 -

29100

10:07:53 54.0 60.0 54.0 -11 2 20 +0 37700
- - - - - - 0 +0 -

29000

10:01:44 51.0 56.0 54.0 -8 44 1253 +0 37700
- - - - - - 0 +0 -

28900

22:54:10 50.0 57.0 62.0 1 1 15 +0 38100
- - - - - - 0 +0 -

28800

- - - - - - 10 +0 -
- - - - - - 0 +0 -

28700

22:51:56 47.5 50.0 60.0 3 3 33 +0 38000
- - - - - - 0 +0 -

28600

09:54:15 47.0 51.0 52.0 -5 3 14 +0 37600
- - - - - - 0 +0 -

28500

21:41:46 45.5 50.0 58.0 4 18 68 +0 37900
- - - - - - 0 +0 -

28400

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

28300

- - - - - - 10 +0 -
- - - - - - 0 +0 -

28200

09:06:37 31.5 49.0 42.5 -8 2 76 +0 37125
- - - - - - 0 +0 -

28100

21:48:55 40.5 45.0 55.0 5 1 9 +0 37750
- - - - - - 0 +0 -

28000

09:56:10 40.0 40.5 43.0 -5 35 180 +0 37150
- - - - - - 0 +0 -

27900

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

27800

18:49:10 0.6 38.0 55.0 9 2 22 +0 37750
- - - - - - 0 +0 -

27700

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

27600

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

27500

- - - - - - 52 +0 -
- - - - - - 0 +0 -

27400

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

27300

- - - - - - 38 +0 -
- - - - - - 0 +0 -

27200

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

27100

09:57:13 26.0 34.5 30.0 -7 8 22 +0 36500
- - - - - - 0 +0 -

27000

09:45:51 28.0 33.0 31.0 -4 135 1001 +0 36550
- - - - - - 0 +0 -

26900

10:01:44 26.0 30.0 30.0 -3 158 3891 +0 36500