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: 31723.0(-795.2)

期貨指數: 33084.0(+476.0)

大盤20日均線: 33160.0(-185.4)

大盤5日均線: 32482.9(-521.0)

資料時間: 2026/04/01 05:00:09

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
02:04:59 1.6 3.3 1.6 0 61 155 +2 35080

40800

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

40700

- - - - - - 0 +0 -
- - - - - - 56 -2 -

40600

- - - - - - 0 +0 -
- - - - - - 53 +0 -

40500

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

40400

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

40300

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

40200

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

40100

- - - - - - 0 +0 -
22:40:39 1.0 11.0 4.0 0 2 531 -30 35200

40000

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

39900

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

39800

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

39700

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

39600

- - - - - - 0 +0 -
17:51:01 1.0 150.0 3.8 0 1 96 -2 35190

39500

- - - - - - 0 +0 -
17:51:53 0.1 5.4 3.9 0 1 27 +0 35195

39400

- - - - - - 0 +0 -
- - - - - - 36 +1 -

39300

- - - - - - 0 +0 -
- - - - - - 148 +0 -

39200

- - - - - - 0 +0 -
- - - - - - 130 +0 -

39100

- - - - - - 0 +0 -
- - - - - - 328 +3 -

39000

- - - - - - 0 +0 -
16:20:28 0.1 6.0 4.6 0 3 286 +0 35230

38900

- - - - - - 0 +0 -
- - - - - - 224 +0 -

38800

- - - - - - 0 +0 -
- - - - - - 245 +0 -

38700

- - - - - - 0 +0 -
- - - - - - 147 +0 -

38600

- - - - - - 0 +0 -
00:08:07 5.5 20.0 5.5 0 4 268 +3 35275

38500

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

38400

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

38300

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

38200

- - - - - - 0 +0 -
00:45:13 0.1 7.3 7.3 0 1 118 -1 35365

38100

- - - - - - 0 +0 -
04:28:15 5.8 10.0 10.0 3 32 794 +13 35500

38000

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

37900

- - - - - - 0 +0 -
22:39:01 4.5 10.5 8.7 1 9 485 +0 35435

37800

- - - - - - 0 +0 -
21:56:13 0.1 9.3 8.7 0 4 136 -4 35435

37700

- - - - - - 0 +0 -
- - - - - - 112 +0 -

37600

- - - - - - 0 +0 -
00:40:26 5.5 17.0 5.5 -3 5 605 -16 35275

37500

- - - - - - 0 +0 -
21:58:38 11.0 19.0 10.5 0 2 73 +0 35525

37400

- - - - - - 0 +0 -
04:54:06 3.0 19.0 19.0 9 3 82 -2 35950

37300

- - - - - - 0 +0 -
21:58:38 0.1 39.0 12.0 1 1 229 -3 35600

37200

- - - - - - 0 +0 -
- - - - - - 141 -12 -

37100

- - - - - - 0 +0 -
04:27:49 13.0 30.5 30.5 18 65 923 +58 36525

37000

- - - - - - 0 +0 -
22:45:36 16.0 140.0 15.0 1 23 231 +1 35750

36900

- - - - - - 1 +0 -
16:54:41 14.5 197.0 14.5 1 1 257 -2 35725

36800

- - - - - - 0 +0 -
01:54:47 15.5 27.5 27.0 11 35 135 -6 36350

36700

- - - - - - 0 +0 -
23:46:48 18.0 38.5 17.0 0 19 142 -1 35850

36600

- - - - - - 0 +0 -
01:08:35 14.5 38.0 22.0 4 38 554 -27 36100

36500

- - - - - - 1 +0 -
02:54:03 15.0 200.0 23.5 3 20 74 -10 36175

36400

- - - - - - 2 +0 -
00:43:14 25.0 36.5 33.5 12 19 104 -8 36675

36300

- - - - - - 1 +0 -
02:26:36 25.0 40.0 30.0 7 17 98 -144 36500

36200

- - - - - - 0 +0 -
01:34:49 25.5 44.5 29.0 0 17 206 -54 36450

36100

- - - - - - 0 +0 -
03:52:22 42.0 49.0 45.0 15 258 1369 -154 37250

36000

- - - - - - 25 +0 -
04:03:14 33.0 58.0 50.0 20 7 137 -2 37500

35900

- - - - - - 20 +0 -
01:34:49 18.0 60.0 42.0 6 26 220 -38 37100

35800

- - - - - - 14 +0 -
03:49:17 39.0 67.0 62.0 25 22 96 -2 38100

35700

- - - - - - 2 +0 -
03:19:27 53.0 77.0 50.0 7 21 154 -18 37500

35600

- - - - - - 12 +0 -
03:18:31 40.0 89.0 76.0 28 76 591 +55 38800

35500

- - - - - - 11 +0 -
03:54:56 77.0 98.0 77.0 22 10 144 -6 38850

35400

- - - - - - 15 +0 -
04:58:19 30.0 116.0 102.0 43 39 652 +2 40100

35300

04:25:26 2250.0 4500.0 2330.0 -1070 2 42 +0 185500
03:18:01 110.0 119.0 91.0 27 85 957 +8 39550

35200

- - - - - - 13 +0 -
03:50:06 52.0 125.0 124.0 55 30 949 +26 41200

35100

- - - - - - 24 +0 -
04:57:51 135.0 150.0 146.0 70 628 2135 +137 42300

35000

16:05:49 2.6 2130.0 3030.0 -90 1 28 +0 220500
00:41:25 122.0 288.0 105.0 23 8 324 +7 40250

34900

- - - - - - 6 +0 -
03:46:17 120.0 199.0 180.0 86 94 385 +24 44000

34800

- - - - - - 16 +0 -
04:49:15 76.0 250.0 210.0 110 58 174 +7 45500

34700

- - - - - - 19 +0 -
04:05:49 221.0 292.0 216.0 102 78 165 -48 45800

34600

00:41:24 1610.0 2530.0 2020.0 -740 1 56 +2 170000
04:58:26 196.0 268.0 267.0 141 180 795 +59 48350

34500

21:56:32 2.1 1730.0 2280.0 -390 4 397 -1 183000
04:52:28 9.0 900.0 270.0 130 25 720 +6 48500

34400

- - - - - - 474 +0 -
03:49:11 8.0 327.0 330.0 181 106 220 +35 51500

34300

- - - - - - 61 +0 -
03:50:24 250.0 815.0 392.0 224 55 322 +35 54600

34200

22:32:38 1410.0 1530.0 1980.0 -430 3 40 +1 168000
04:43:35 197.0 471.0 361.0 176 40 159 +6 53050

34100

- - - - - - 56 +3 -
04:52:31 400.0 450.0 412.0 212 551 1130 +357 55600

34000

03:35:55 1300.0 5000.0 1380.0 -860 11 355 +0 138000
04:49:30 475.0 550.0 483.0 261 30 134 +9 59150

33900

- - - - - - 78 -1 -
04:23:53 270.0 550.0 535.0 292 53 738 +35 61750

33800

01:04:02 870.0 1270.0 1310.0 -780 8 448 +0 134500
04:08:48 489.0 585.0 575.0 307 60 252 +34 63750

33700

03:46:25 1050.0 1220.0 1160.0 -850 39 91 -60 127000
04:51:57 520.0 635.0 605.0 307 37 448 +5 65250

33600

- - - - - - 91 -3 -
04:38:31 620.0 675.0 650.0 327 188 424 +19 67500

33500

01:07:17 995.0 2500.0 1170.0 -700 2 509 -8 127500
03:58:14 660.0 735.0 740.0 384 85 226 -2 72000

33400

03:49:28 181.0 1050.0 965.0 -835 5 160 -1 117250
01:28:08 750.0 990.0 665.0 282 52 203 +31 68250

33300

03:46:35 770.0 1000.0 965.0 -765 31 168 -3 117250
04:50:17 795.0 1250.0 800.0 386 27 131 +2 75000

33200

20MA(33160.0)
- - - - - - 182 +0 -
03:49:10 600.0 920.0 905.0 451 51 71 +8 80250

33100

23:18:12 2.1 930.0 1270.0 -330 24 323 -2 132500
03:58:14 615.0 950.0 985.0 491 395 418 +61 84250

33000

04:04:51 855.0 1320.0 885.0 -655 407 1386 -5 113250
00:41:58 655.0 1500.0 835.0 310 33 162 +2 76750

32900

04:21:03 620.0 850.0 795.0 -685 51 219 +5 108750
04:32:08 960.0 1200.0 1070.0 490 104 133 +16 88500

32800

04:48:06 790.0 850.0 800.0 -620 34 153 -5 109000
02:15:11 640.0 1170.0 1000.0 380 38 87 -9 85000

32700

03:53:34 740.0 780.0 730.0 -640 27 271 -3 105500
01:11:12 525.0 1340.0 1010.0 345 132 142 -42 85500

32600

03:55:30 119.0 1490.0 695.0 -615 17 379 -3 103750
04:14:48 1070.0 1300.0 1240.0 525 126 189 +33 97000

32500

5MA(32482.9)
04:31:47 655.0 4430.0 680.0 -580 109 1240 -33 103000
02:37:53 805.0 1370.0 1220.0 460 109 91 +2 96150

32400

03:46:40 1.2 835.0 660.0 -540 82 384 -12 102000
00:50:39 720.0 1450.0 1240.0 430 53 91 +22 102150

32300

03:48:47 580.0 1000.0 625.0 -535 30 852 -3 100250
04:35:27 1200.0 1520.0 1500.0 640 56 45 +6 120150

32200

04:26:11 520.0 940.0 610.0 -500 63 456 +56 99500
03:30:31 1180.0 1590.0 1540.0 625 38 40 -2 127150

32100

03:37:44 480.0 700.0 605.0 -455 31 174 +12 99250
03:59:27 895.0 1670.0 1700.0 730 147 205 +61 140150

32000

04:51:58 555.0 840.0 555.0 -465 592 677 +13 96750
03:28:21 945.0 1740.0 1680.0 640 60 52 +31 144150

31900

03:46:38 520.0 2000.0 520.0 -460 122 147 +15 95000
01:05:59 405.0 1850.0 1580.0 480 14 34 +18 144150

31800

04:04:13 400.0 750.0 500.0 -440 96 461 +56 94000
00:46:06 1080.0 1930.0 1680.0 520 2 10 +0 153000

31700

04:36:55 16.0 515.0 496.0 -409 40 146 -7 92650
23:01:11 885.0 2010.0 1380.0 160 4 8 +3 138000

31600

04:01:19 15.5 493.0 445.0 -415 42 136 -37 85100
00:54:30 1300.0 2000.0 1810.0 530 63 15 +1 159500

31500

04:31:22 430.0 1000.0 425.0 -405 129 302 +18 79100
- - - - - - 5 +0 -

31400

03:56:32 4.0 430.0 419.0 -371 52 119 +14 73800
21:11:06 995.0 2260.0 1480.0 70 16 2 +0 143000

31300

04:33:15 150.0 439.0 420.0 -340 25 85 +4 68850
- - - - - - 1 +0 -

31200

03:50:18 200.0 1020.0 353.0 -367 45 130 +9 60500
20:51:00 2.0 2430.0 1630.0 80 27 5 +0 150500

31100

03:46:30 4.0 995.0 376.0 -324 28 112 +1 56650
- - - - - - 8 +0 -

31000

04:58:47 351.0 385.0 351.0 -314 436 705 -1 52550
- - - - - - 2 +2 -

30900

03:46:30 300.0 710.0 348.0 -292 19 375 -6 52400
00:41:21 2020.0 2690.0 2280.0 520 2 0 +0 183000

30800

03:16:13 182.0 515.0 326.0 -284 33 132 +0 51300
- - - - - - 3 +0 -

30700

02:50:10 302.0 505.0 344.0 -236 42 190 +0 52200
- - - - - - 1 +0 -

30600

03:42:34 4.0 800.0 300.0 -255 31 434 +212 50000
- - - - - - 5 +0 -

30500

03:56:53 203.0 695.0 287.0 -248 79 368 +3 49350
- - - - - - 0 +0 -

30400

04:45:55 4.0 315.0 268.0 -237 28 285 +32 48400
- - - - - - 0 +0 -

30300

01:57:10 250.0 304.0 296.0 -192 10 88 +5 49800
- - - - - - 1 +0 -

30200

04:38:40 4.0 294.0 275.0 -189 9 112 +3 48750
- - - - - - 0 +0 -

30100

04:56:48 242.0 800.0 270.0 -177 12 350 +0 48500
18:20:54 3240.0 3410.0 2330.0 -50 2 8 +0 185500

30000

04:52:56 254.0 298.0 250.0 -181 431 2292 +286 47500
- - - - - - 1 +0 -

29900

03:36:09 4.0 266.0 228.0 -181 46 283 +36 46400
- - - - - - 14 +0 -

29800

03:46:52 4.0 3550.0 225.0 -167 32 140 +69 46250
- - - - - - 3 +0 -

29700

03:47:39 194.0 250.0 196.0 -181 3 55 +2 44800
- - - - - - 0 +0 -

29600

00:41:59 161.0 389.0 225.0 -138 31 114 +44 46250
- - - - - - 1 +0 -

29500

02:17:54 202.0 418.0 202.0 -138 52 1079 +23 45100
- - - - - - 0 +0 -

29400

00:40:18 4.0 228.0 249.0 -86 10 125 +37 47450
- - - - - - 9 +0 -

29300

03:49:07 148.0 275.0 172.0 -137 117 74 +4 43600
- - - - - - 0 +0 -

29200

21:36:59 5.0 200.0 259.0 -45 5 123 +1 47950
- - - - - - 0 +0 -

29100

22:44:01 170.0 208.0 240.0 -50 19 97 +6 47000
- - - - - - 1 +0 -

29000

04:59:53 165.0 177.0 165.0 -115 342 879 -19 43250
- - - - - - 1 +0 -

28900

20:35:54 105.0 245.0 245.0 -20 3 83 +6 47250
- - - - - - 0 +0 -

28800

04:07:17 123.0 308.0 307.0 51 10 99 +0 50350
- - - - - - 1 +0 -

28700

00:42:54 57.0 265.0 148.0 -96 24 181 +2 42400
- - - - - - 0 +0 -

28600

15:30:29 3.6 330.0 252.0 16 1 183 -13 47600
- - - - - - 2 +0 -

28500

03:42:35 138.0 200.0 139.0 -85 49 397 +12 41950
- - - - - - 0 +0 -

28400

01:41:45 121.0 180.0 146.0 -71 25 270 +4 42300
- - - - - - 0 +0 -

28300

00:40:51 43.5 372.0 151.0 -55 11 291 +3 42550
- - - - - - 0 +0 -

28200

21:59:32 3.0 311.0 165.0 -38 21 254 +6 43250
- - - - - - 1 +0 -

28100

01:25:46 3.0 307.0 150.0 -43 3 143 -1 42500
- - - - - - 1 +0 -

28000

04:58:49 100.0 120.0 101.0 -85 281 1632 -50 40050
- - - - - - 0 +0 -

27900

02:11:49 60.0 260.0 88.0 -86 2 56 +6 39400
- - - - - - 1 +0 -

27800

22:57:49 51.0 150.0 154.0 -14 5 208 +17 42700
- - - - - - 0 +0 -

27700

- - - - - - 56 +4 -
- - - - - - 1 +0 -

27600

23:06:42 49.0 500.0 135.0 -27 5 75 +8 41750
- - - - - - 0 +0 -

27500

00:25:59 20.0 120.0 120.0 -32 10 236 +16 41000
- - - - - - 0 +0 -

27400

22:40:02 68.0 280.0 121.0 -22 12 77 +19 41050
- - - - - - 0 +0 -

27300

00:41:57 65.0 153.0 98.0 -43 3 121 +10 39900
- - - - - - 0 +0 -

27200

01:27:17 65.0 274.0 58.0 -78 8 66 +11 37900
- - - - - - 0 +0 -

27100

21:20:15 17.0 267.0 115.0 -16 4 60 +12 40750
- - - - - - 0 +0 -

27000

03:52:58 81.0 108.0 80.0 -47 811 502 +2 39000
- - - - - - 0 +0 -

26900

00:03:33 29.0 130.0 101.0 -19 8 47 +5 40050
- - - - - - 0 +0 -

26800

03:21:38 78.0 98.0 78.0 -41 25 183 +8 38900
- - - - - - 0 +0 -

26700

22:17:30 71.0 94.0 94.0 -21 250 73 +0 39700
- - - - - - 0 +0 -

26600

03:52:40 70.0 95.0 72.0 -34 15 112 +12 38600
- - - - - - 1 +1 -

26500

04:59:50 70.0 80.0 71.0 -32 543 7430 +113 38550