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: 33112.6(-225.0)

期貨指數: 32666.0(-651.0)

大盤20日均線: 33474.2(-115.1)

大盤5日均線: 33044.8(-86.3)

資料時間: 2026/03/27 23:39:08

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 2026-03-27
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
20:30:58 1.1 3.3 1.2 0 13 166 -5 35060

40800

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

40700

- - - - - - 0 +0 -
- - - - - - 60 -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 -
- - - - - - 564 +18 -

40000

- - - - - - 1 +0 -
- - - - - - 5 +0 -

39900

- - - - - - 1 +0 -
17:25:50 0.4 33.0 3.9 0 49 44 +0 35195

39800

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

39700

- - - - - - 0 +0 -
- - - - - - 20 +12 -

39600

- - - - - - 0 +0 -
19:43:38 3.1 500.0 3.0 -1 1 98 -3 35150

39500

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

39400

- - - - - - 0 +0 -
- - - - - - 35 +0 -

39300

- - - - - - 0 +0 -
22:00:37 0.3 5.3 3.5 -1 1 148 +0 35175

39200

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

39100

- - - - - - 0 +0 -
19:00:59 4.9 6.0 6.9 2 8 325 -5 35345

39000

- - - - - - 0 +0 -
15:51:52 5.0 68.0 5.3 0 4 278 +0 35265

38900

- - - - - - 0 +0 -
- - - - - - 224 +9 -

38800

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

38700

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

38600

- - - - - - 0 +0 -
- - - - - - 267 -7 -

38500

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

38400

- - - - - - 0 +0 -
15:53:12 0.4 20.0 6.4 -1 1 163 -24 35320

38300

- - - - - - 0 +0 -
- - - - - - 109 -26 -

38200

- - - - - - 0 +0 -
15:52:09 0.9 15.0 7.9 -1 7 118 -66 35395

38100

- - - - - - 0 +0 -
16:25:38 9.3 21.0 8.1 -1 4 779 +10 35405

38000

- - - - - - 0 +0 -
16:44:30 0.6 19.0 8.4 -2 3 135 -1 35420

37900

- - - - - - 0 +0 -
15:36:07 5.5 13.0 10.5 -1 2 484 +1 35525

37800

- - - - - - 0 +0 -
- - - - - - 140 +0 -

37700

- - - - - - 0 +0 -
15:51:52 7.0 190.0 12.0 -2 2 112 +12 35600

37600

- - - - - - 0 +0 -
21:58:29 12.0 20.0 12.0 -4 6 612 +3 35600

37500

- - - - - - 0 +0 -
- - - - - - 73 +1 -

37400

- - - - - - 0 +0 -
17:32:10 2.2 27.5 16.0 -5 2 83 -1 35800

37300

17:11:17 4640.0 4680.0 4690.0 500 1 0 +0 303500
- - - - - - 227 +3 -

37200

- - - - - - 0 +0 -
17:27:42 7.0 30.0 19.0 -4 5 154 -1 35950

37100

- - - - - - 0 +0 -
22:13:14 21.0 29.0 23.0 -4 62 1163 +100 36150

37000

- - - - - - 0 +0 -
20:27:57 8.0 201.0 20.0 -12 6 142 -2 36000

36900

- - - - - - 1 +0 -
15:20:22 4.1 38.5 29.0 -6 8 263 -2 36450

36800

17:11:17 1000.0 4190.0 4200.0 490 1 0 +0 279000
19:31:42 22.5 39.5 31.5 -8 36 125 +12 36575

36700

- - - - - - 0 +0 -
23:32:23 18.5 31.5 31.0 -12 21 120 +0 36550

36600

- - - - - - 0 +0 -
23:30:05 34.5 42.0 34.0 -18 52 860 +332 36700

36500

17:11:17 3870.0 3900.0 3910.0 490 1 1 +0 264500
17:48:37 26.5 41.5 42.0 -15 15 85 +3 37100

36400

- - - - - - 2 +0 -
22:50:06 43.5 56.0 43.5 -19 10 110 -45 37175

36300

- - - - - - 1 +0 -
19:52:01 52.0 58.0 56.0 -16 13 237 -2 37800

36200

- - - - - - 0 +0 -
23:11:11 52.0 69.0 52.0 -29 7 263 +4 37600

36100

- - - - - - 0 +0 -
23:31:29 71.0 72.0 72.0 -20 140 1540 +138 38600

36000

- - - - - - 25 -1 -
19:17:24 66.0 83.0 73.0 -31 3 146 +1 38650

35900

- - - - - - 20 +0 -
22:05:44 77.0 92.0 78.0 -35 11 258 +15 38900

35800

- - - - - - 14 +0 -
23:29:25 78.0 100.0 79.0 -48 25 107 +7 38950

35700

- - - - - - 2 +0 -
22:35:20 98.0 105.0 105.0 -37 20 161 -5 40250

35600

- - - - - - 12 +0 -
23:37:53 111.0 115.0 111.0 -50 50 504 +36 40550

35500

- - - - - - 11 +1 -
22:01:59 113.0 137.0 124.0 -52 26 148 -3 41200

35400

- - - - - - 15 +0 -
23:37:02 127.0 141.0 140.0 -54 32 599 -8 42000

35300

- - - - - - 42 +0 -
23:30:01 143.0 167.0 155.0 -62 29 947 +41 42750

35200

- - - - - - 13 +0 -
23:37:02 160.0 172.0 171.0 -72 27 896 +15 43550

35100

15:59:50 2530.0 2680.0 2370.0 160 1 24 +0 187500
23:36:09 179.0 202.0 209.0 -56 252 1925 +208 45450

35000

- - - - - - 28 +0 -
23:31:16 199.0 222.0 210.0 -88 17 316 -17 45500

34900

- - - - - - 6 +0 -
22:57:49 224.0 244.0 223.0 -100 13 349 -1 46150

34800

17:28:10 2290.0 2440.0 2290.0 290 1 16 +0 183500
23:16:47 244.0 268.0 250.0 -104 12 153 +29 47500

34700

17:11:17 2220.0 2360.0 2330.0 400 1 19 +0 185500
22:40:44 269.0 290.0 260.0 -127 28 182 +32 48000

34600

- - - - - - 53 +1 -
23:38:37 295.0 321.0 311.0 -110 51 495 +14 50550

34500

17:11:17 2070.0 2210.0 2180.0 390 1 398 +0 178000
23:03:56 323.0 350.0 326.0 -131 10 683 -1 51300

34400

17:11:17 2000.0 2140.0 2110.0 380 1 474 -2 174500
22:38:45 354.0 381.0 355.0 -140 35 180 -1 52750

34300

- - - - - - 61 +1 -
23:34:24 386.0 414.0 406.0 -129 12 255 +24 55300

34200

17:05:13 1870.0 2000.0 1930.0 320 1 41 +3 165500
22:23:16 418.0 448.0 407.0 -168 11 130 +4 55350

34100

- - - - - - 54 +0 -
23:34:21 454.0 484.0 500.0 -125 164 689 +38 60000

34000

23:05:57 1770.0 1830.0 1860.0 360 136 360 +8 162000
22:47:01 490.0 525.0 475.0 -195 12 110 +9 58750

33900

21:47:54 1700.0 1770.0 1750.0 310 14 96 +13 156500
23:23:49 530.0 555.0 550.0 -160 104 725 +366 62500

33800

17:20:27 1640.0 1720.0 1650.0 270 3 455 -28 151500
23:31:25 570.0 600.0 630.0 -135 31 207 +1 71130

33700

23:35:14 1580.0 1650.0 1580.0 240 4 83 -4 148000
22:49:48 615.0 645.0 600.0 -225 29 409 -11 74630

33600

20:21:13 1520.0 1600.0 1680.0 390 8 94 +0 153000
23:31:16 670.0 685.0 700.0 -170 33 395 +2 84630

33500

20MA(33474.2)
23:26:31 1470.0 1530.0 1560.0 320 10 521 -17 147000
21:55:08 700.0 730.0 680.0 -240 11 208 +53 88630

33400

21:46:54 1410.0 1490.0 1470.0 280 5 182 -1 142500
22:39:29 750.0 775.0 710.0 -270 22 154 +1 95130

33300

21:34:41 1360.0 1430.0 1490.0 340 3 170 +13 143500
22:21:42 795.0 825.0 800.0 -230 36 135 +22 104630

33200

20:11:22 1310.0 1380.0 1460.0 350 4 184 -22 142000
22:40:06 850.0 875.0 810.0 -290 13 69 +21 109500

33100

5MA(33044.8)
20:53:13 1260.0 1330.0 1360.0 290 2 326 +1 136370
23:38:17 900.0 930.0 930.0 -230 50 328 +33 115500

33000

23:38:10 1220.0 1280.0 1230.0 190 78 1398 -60 124870
22:16:55 945.0 985.0 930.0 -290 17 145 +9 115500

32900

22:58:01 1170.0 1230.0 1300.0 305 12 212 -9 123370
23:37:43 1000.0 1040.0 1050.0 -230 9 134 +14 121500

32800

23:35:17 1130.0 1180.0 1120.0 170 35 163 +4 109370
20:16:33 1040.0 1120.0 1050.0 -290 5 90 +2 121500

32700

21:48:09 1090.0 1130.0 1130.0 220 30 280 +3 104870
23:34:56 1110.0 1170.0 1180.0 -230 37 133 +65 128000

32600

23:35:06 1050.0 1090.0 1020.0 135 12 383 +0 94370
22:20:11 1170.0 1220.0 1180.0 -300 18 83 +5 128000

32500

23:37:20 1010.0 1050.0 1000.0 150 81 1426 +71 88370
22:00:44 1220.0 1290.0 1150.0 -390 3 70 +6 126500

32400

22:36:57 970.0 1010.0 1100.0 280 29 386 +90 90000
- - - - - - 67 +1 -

32300

23:35:53 935.0 975.0 910.0 125 21 610 +242 80500
- - - - - - 14 +0 -

32200

17:53:15 900.0 930.0 945.0 195 9 392 +143 82250
17:12:59 1410.0 1490.0 1460.0 -290 5 43 +0 142000

32100

19:32:56 865.0 910.0 980.0 255 6 155 +2 84000
23:04:17 1490.0 1540.0 1500.0 -330 9 127 +1 144000

32000

23:35:52 835.0 860.0 815.0 115 92 654 +62 75750
- - - - - - 21 +0 -

31900

- - - - - - 133 -1 -
21:46:47 1610.0 1690.0 1660.0 -310 2 16 +0 152000

31800

23:16:48 770.0 800.0 855.0 210 16 403 +3 77750
22:58:53 1680.0 1760.0 1650.0 -390 2 10 +0 151500

31700

23:03:18 735.0 765.0 810.0 195 7 139 -10 75500
17:38:07 1750.0 1830.0 1850.0 -270 3 5 +0 161500

31600

19:53:57 710.0 750.0 780.0 190 5 176 +10 74000
- - - - - - 14 -1 -

31500

22:32:48 680.0 715.0 795.0 225 53 317 +42 74750
- - - - - - 5 +0 -

31400

20:57:49 655.0 685.0 710.0 160 21 100 -8 70500
- - - - - - 1 +0 -

31300

22:36:57 630.0 655.0 705.0 175 29 81 +19 70250
- - - - - - 1 +0 -

31200

21:45:38 605.0 630.0 645.0 135 7 117 +2 67250
- - - - - - 5 +0 -

31100

21:47:22 580.0 605.0 635.0 146 12 109 +7 66750
- - - - - - 8 +0 -

31000

23:38:22 555.0 590.0 545.0 80 104 652 +17 62250
- - - - - - 0 +0 -

30900

19:55:57 535.0 560.0 580.0 130 46 378 +3 64000
- - - - - - 0 +0 -

30800

22:32:48 515.0 540.0 580.0 147 34 132 +2 64000
- - - - - - 3 +1 -

30700

23:14:01 495.0 520.0 555.0 139 17 185 +11 62750
- - - - - - 0 +0 -

30600

22:12:44 474.0 500.0 535.0 135 10 205 +6 61750
- - - - - - 5 +0 -

30500

23:19:55 455.0 484.0 520.0 140 17 328 -2 61000
- - - - - - 0 +0 -

30400

17:22:55 437.0 480.0 454.0 85 1 253 +0 57700
- - - - - - 0 +0 -

30300

22:36:50 420.0 447.0 500.0 145 18 86 +4 60000
- - - - - - 0 +0 -

30200

15:36:23 404.0 431.0 372.0 36 1 81 +29 53600
- - - - - - 0 +0 -

30100

22:39:16 388.0 414.0 479.0 150 16 357 +58 58950
- - - - - - 8 +0 -

30000

23:38:23 366.0 390.0 360.0 40 178 1984 -85 53000
- - - - - - 1 +0 -

29900

22:27:09 358.0 382.0 430.0 131 17 236 +153 56500
- - - - - - 14 +0 -

29800

22:24:33 345.0 369.0 388.0 100 32 89 +2 54400
- - - - - - 3 +0 -

29700

17:01:59 301.0 520.0 345.0 64 16 55 -55 52250
- - - - - - 0 +0 -

29600

18:56:15 280.0 388.0 358.0 93 14 47 +3 52900
- - - - - - 1 +0 -

29500

22:53:05 300.0 345.0 351.0 90 34 1011 +11 52550
- - - - - - 0 +0 -

29400

19:09:58 263.0 484.0 311.0 60 6 85 +25 50550
- - - - - - 9 +0 -

29300

17:22:47 251.0 473.0 300.0 59 20 39 +0 50000
- - - - - - 0 +0 -

29200

17:24:01 162.0 461.0 291.0 58 19 101 +8 49550
- - - - - - 0 +0 -

29100

23:24:11 229.0 451.0 278.0 54 3 82 +0 48900
- - - - - - 1 +0 -

29000

23:34:37 250.0 262.0 253.0 37 64 908 -24 47650
- - - - - - 1 +0 -

28900

18:00:17 213.0 430.0 265.0 57 4 79 +2 48250
- - - - - - 0 +0 -

28800

20:36:29 191.0 297.0 268.0 70 4 94 -10 48400
- - - - - - 1 +0 -

28700

23:30:58 212.0 257.0 235.0 42 5 209 +3 46750
- - - - - - 0 +0 -

28600

17:01:58 185.0 403.0 225.0 40 1 195 +5 46250
- - - - - - 2 +0 -

28500

15:52:09 199.0 339.0 204.0 24 4 384 -12 45200
- - - - - - 0 +0 -

28400

22:08:31 186.0 211.0 238.0 66 5 260 +0 46900
- - - - - - 0 +0 -

28300

16:05:42 168.0 378.0 190.0 23 2 288 -3 44500
- - - - - - 0 +0 -

28200

20:47:20 152.0 370.0 224.0 63 2 250 -2 46200
- - - - - - 1 +0 -

28100

20:51:01 156.0 363.0 194.0 39 1 145 +3 44700
- - - - - - 1 +0 -

28000

23:36:53 160.0 181.0 160.0 16 64 1343 +150 43000
- - - - - - 0 +0 -

27900

- - - - - - 50 +8 -
- - - - - - 1 +0 -

27800

- - - - - - 191 +9 -
- - - - - - 0 +0 -

27700

- - - - - - 52 +15 -
- - - - - - 1 +0 -

27600

- - - - - - 67 -2 -
- - - - - - 0 +0 -

27500

23:27:37 124.0 149.0 150.0 25 5 209 +30 42500
- - - - - - 0 +0 -

27400

- - - - - - 58 -3 -
- - - - - - 0 +0 -

27300

17:36:36 116.0 142.0 143.0 26 1 111 +4 42150
- - - - - - 0 +0 -

27200

17:24:32 85.0 182.0 138.0 28 4 50 +1 41900
- - - - - - 0 +0 -

27100

- - - - - - 47 +3 -
- - - - - - 0 +0 -

27000

23:24:43 120.0 127.0 126.0 21 41 499 -26 41300
- - - - - - 0 +0 -

26900

21:18:48 9.2 208.0 146.0 43 11 52 -2 42300
- - - - - - 0 +0 -

26800

22:16:29 101.0 126.0 110.0 12 33 141 +10 40500
- - - - - - 0 +0 -

26700

- - - - - - 99 +2 -
- - - - - - 0 +0 -

26600

20:17:58 91.0 117.0 135.0 41 7 116 +2 41750
- - - - - - 0 +0 -

26500

23:32:33 100.0 101.0 100.0 9 267 7253 -160 40000