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: 33337.6(-101.5)

期貨指數: 32807.0(-1060.0)

大盤20日均線: 33485.5(-207.6)

大盤5日均線: 33089.8(-111.7)

資料時間: 2026/03/27 05:00:10

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
01:07:39 1.2 3.5 1.1 0 5 171 -52 35055

40800

- - - - - - 0 +0 -
20:24:32 0.3 35.0 2.7 0 1 52 +2 35135

40700

- - - - - - 0 +0 -
- - - - - - 62 -7 -

40600

- - - - - - 0 +0 -
21:55:22 0.6 48.5 2.6 0 2 53 +1 35130

40500

- - - - - - 0 +0 -
- - - - - - 12 +3 -

40400

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

40300

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

40200

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

40100

- - - - - - 0 +0 -
- - - - - - 546 +18 -

40000

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

39900

- - - - - - 1 +0 -
- - - - - - 44 +0 -

39800

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

39700

- - - - - - 0 +0 -
22:55:01 0.5 7.7 4.4 0 14 8 -1 35220

39600

- - - - - - 0 +0 -
03:53:35 2.0 10.0 2.8 -1 6 101 -4 35140

39500

- - - - - - 0 +0 -
- - - - - - 27 -1 -

39400

- - - - - - 0 +0 -
- - - - - - 35 +1 -

39300

- - - - - - 0 +0 -
- - - - - - 148 +3 -

39200

- - - - - - 0 +0 -
- - - - - - 130 -1 -

39100

- - - - - - 0 +0 -
00:43:20 3.9 7.5 5.0 0 12 330 +2 35250

39000

- - - - - - 0 +0 -
- - - - - - 278 +0 -

38900

- - - - - - 0 +0 -
00:44:14 5.7 6.4 5.7 0 3 215 -4 35285

38800

- - - - - - 0 +0 -
- - - - - - 245 +50 -

38700

- - - - - - 0 +0 -
- - - - - - 147 +30 -

38600

- - - - - - 0 +0 -
00:44:45 5.5 7.1 6.7 0 35 274 +75 35335

38500

- - - - - - 0 +0 -
16:34:40 0.5 108.0 6.5 0 2 185 +140 35325

38400

- - - - - - 0 +0 -
23:40:57 0.5 20.0 8.0 0 24 187 +99 35400

38300

- - - - - - 0 +0 -
23:42:20 0.5 30.0 8.5 0 27 135 +81 35425

38200

- - - - - - 0 +0 -
21:02:10 8.3 20.0 8.3 0 1 184 +83 35415

38100

- - - - - - 0 +0 -
00:53:35 9.3 35.0 8.8 -1 25 769 +118 35440

38000

- - - - - - 0 +0 -
- - - - - - 136 +57 -

37900

- - - - - - 0 +0 -
00:44:07 6.6 190.0 6.1 -5 19 483 +342 35305

37800

- - - - - - 0 +0 -
- - - - - - 140 +60 -

37700

- - - - - - 0 +0 -
23:14:47 10.0 20.5 14.5 1 61 100 +42 35725

37600

- - - - - - 0 +0 -
23:45:31 14.5 44.5 15.0 0 1 609 +115 35750

37500

- - - - - - 0 +0 -
- - - - - - 72 +2 -

37400

- - - - - - 0 +0 -
20:59:24 16.0 25.0 22.0 0 1 84 -1 36100

37300

- - - - - - 0 +0 -
00:52:21 21.0 200.0 27.0 -2 2 224 +7 36350

37200

- - - - - - 0 +0 -
- - - - - - 155 +1 -

37100

- - - - - - 0 +0 -
04:03:29 25.0 34.0 25.0 -7 81 1063 -170 36250

37000

- - - - - - 0 +0 -
00:47:36 31.0 59.0 29.0 -10 14 144 +3 36450

36900

- - - - - - 1 +1 -
01:39:51 30.0 195.0 36.0 -11 8 265 -1 36800

36800

- - - - - - 0 +0 -
23:41:40 42.0 45.5 39.0 -18 14 113 +6 36950

36700

- - - - - - 0 +0 -
02:06:30 45.0 57.0 45.0 -13 72 120 +34 37250

36600

- - - - - - 0 +0 -
01:42:36 52.0 80.0 52.0 -19 41 528 +108 37600

36500

- - - - - - 1 +0 -
04:08:35 47.0 62.0 58.0 -19 12 82 +1 37900

36400

- - - - - - 2 +1 -
01:59:54 50.0 78.0 68.0 -22 28 155 -1 38400

36300

- - - - - - 1 +0 -
23:34:38 64.0 88.0 77.0 -25 26 239 -6 38850

36200

- - - - - - 0 +0 -
04:42:14 74.0 205.0 76.0 -47 31 259 +6 38800

36100

- - - - - - 0 +0 -
04:42:11 80.0 120.0 93.0 -46 417 1402 +62 39650

36000

17:45:05 3140.0 3410.0 2840.0 140 1 26 +0 211000
01:14:48 40.0 113.0 96.0 -60 32 145 +11 39800

35900

- - - - - - 20 +0 -
04:15:14 90.0 137.0 135.0 -36 28 243 +11 41750

35800

- - - - - - 14 +0 -
04:58:30 88.0 259.0 105.0 -92 22 100 -2 40250

35700

- - - - - - 2 +0 -
02:06:31 117.0 200.0 117.0 -102 25 166 +22 40850

35600

21:56:57 2800.0 3040.0 2500.0 120 3 12 +0 194000
04:57:17 148.0 195.0 150.0 -93 65 468 +3 42500

35500

00:38:35 2720.0 5200.0 2820.0 520 1 10 +0 210000
22:50:52 147.0 193.0 210.0 -61 5 151 +10 45500

35400

- - - - - - 15 +0 -
04:05:23 148.0 185.0 189.0 -109 18 607 +17 44450

35300

- - - - - - 42 +0 -
04:11:58 188.0 218.0 218.0 -107 43 906 +17 45900

35200

- - - - - - 13 +0 -
04:57:16 197.0 341.0 243.0 -114 26 881 +13 47150

35100

- - - - - - 24 +0 -
04:58:47 248.0 285.0 260.0 -130 258 1717 +69 48000

35000

- - - - - - 28 +4 -
02:30:59 250.0 406.0 274.0 -147 19 333 +12 48700

34900

- - - - - - 6 +0 -
03:59:00 290.0 392.0 289.0 -173 50 350 -6 49450

34800

- - - - - - 16 +1 -
04:11:47 270.0 700.0 329.0 -171 8 124 +6 51450

34700

- - - - - - 19 +0 -
04:30:17 307.0 373.0 366.0 -174 94 150 +44 53300

34600

00:17:29 1610.0 2530.0 2020.0 320 2 52 +2 170000
04:25:38 372.0 435.0 410.0 -170 64 481 -12 55500

34500

23:47:18 2.0 2170.0 1900.0 260 4 398 +2 164000
01:40:07 7.8 452.0 420.0 -205 15 684 -32 56000

34400

01:40:07 995.0 2170.0 2000.0 420 42 476 +8 169000
23:31:57 123.0 670.0 515.0 -155 16 181 +8 60750

34300

00:54:39 995.0 2030.0 1940.0 410 1 60 +2 166000
02:57:11 420.0 695.0 505.0 -215 51 231 +6 60250

34200

19:43:26 995.0 1940.0 1630.0 150 3 38 +0 150500
04:00:45 475.0 550.0 500.0 -265 10 126 -9 60000

34100

00:00:17 995.0 1870.0 1650.0 230 2 54 +1 151500
04:57:51 500.0 580.0 545.0 -270 123 651 -15 63130

34000

04:57:51 1660.0 1730.0 1710.0 330 126 352 +13 154500
22:10:18 258.0 1060.0 755.0 -115 37 101 -10 78630

33900

21:36:36 995.0 1750.0 1510.0 180 2 83 -3 144500
01:59:19 600.0 655.0 640.0 -280 35 359 -15 77880

33800

17:42:20 995.0 4610.0 1380.0 100 1 483 +41 138000
02:56:31 3.3 1050.0 770.0 -210 17 206 -10 89380

33700

22:53:54 1380.0 1640.0 1450.0 210 5 87 +17 141500
01:52:36 700.0 865.0 730.0 -310 17 420 +16 92380

33600

02:47:27 144.0 2400.0 1610.0 410 7 94 +17 149500
04:11:50 630.0 825.0 890.0 -200 73 393 +11 105380

33500

20MA(33485.5)
04:11:50 1280.0 4480.0 1430.0 280 29 538 +18 140500
03:56:27 580.0 850.0 800.0 -350 28 155 +13 105880

33400

00:04:00 825.0 3300.0 1320.0 210 28 183 +1 135000
02:16:30 10.0 905.0 850.0 -370 35 153 +3 111500

33300

02:16:30 1270.0 4360.0 1420.0 340 47 157 +13 138120
04:28:26 200.0 1010.0 980.0 -300 51 113 -9 118000

33200

00:58:19 1170.0 3110.0 1320.0 280 27 206 +2 128120
03:55:24 900.0 1010.0 915.0 -425 10 48 +8 114750

33100

5MA(33089.8)
01:42:49 87.0 3000.0 1290.0 290 10 325 +237 121620
04:41:34 900.0 1060.0 1060.0 -350 45 295 +10 122000

33000

04:24:34 1190.0 1350.0 1180.0 215 70 1458 +471 111120
02:05:07 505.0 1210.0 1050.0 -420 23 136 +1 121500

32900

01:10:17 389.0 1220.0 1190.0 260 13 221 -30 106620
04:11:16 1100.0 1210.0 1120.0 -420 9 120 +1 125000

32800

03:48:38 144.0 2700.0 1240.0 345 37 159 +8 104120
17:26:15 200.0 1270.0 1520.0 -90 1 88 +1 145000

32700

20:19:21 55.0 2600.0 940.0 70 3 277 +2 84120
- - - - - - 68 +0 -

32600

22:54:49 680.0 2500.0 1000.0 165 4 383 +1 85000
04:29:34 1250.0 1390.0 1420.0 -330 5 78 +5 140000

32500

04:41:40 800.0 1130.0 1030.0 225 154 1355 +15 86500
02:50:35 1140.0 1450.0 1400.0 -420 4 64 -4 139000

32400

02:53:59 55.0 1110.0 1010.0 235 20 296 +0 85500
- - - - - - 66 -2 -

32300

04:14:24 22.0 1510.0 885.0 135 12 368 +31 79250
- - - - - - 14 +0 -

32200

04:12:52 720.0 1010.0 880.0 160 7 249 +3 79000
- - - - - - 43 +0 -

32100

22:34:47 765.0 920.0 745.0 50 11 153 +19 72250
04:11:46 945.0 1730.0 1670.0 -440 2 126 -1 152500

32000

04:41:51 800.0 990.0 840.0 170 217 592 +63 77000
- - - - - - 21 +0 -

31900

01:20:23 22.0 855.0 840.0 195 8 134 +25 77000
- - - - - - 16 +0 -

31800

01:18:37 101.0 825.0 790.0 165 7 400 +2 74500
- - - - - - 10 +0 -

31700

21:48:01 22.0 850.0 640.0 35 18 149 +23 67000
- - - - - - 5 +0 -

31600

03:36:20 22.0 770.0 790.0 215 30 166 +27 74500
- - - - - - 15 +0 -

31500

04:36:58 555.0 760.0 690.0 135 88 275 +3 69500
- - - - - - 5 +0 -

31400

03:36:20 22.0 715.0 735.0 200 5 108 -3 71750
- - - - - - 1 +0 -

31300

00:27:50 300.0 690.0 625.0 105 21 62 -1 66250
- - - - - - 1 +0 -

31200

18:41:22 22.0 1130.0 530.0 33 45 115 +12 61500
- - - - - - 5 +0 -

31100

22:15:46 22.0 680.0 505.0 25 2 102 +13 60250
- - - - - - 8 +0 -

31000

04:11:46 480.0 645.0 630.0 168 115 635 +66 66500
- - - - - - 0 +0 -

30900

01:16:43 22.0 645.0 575.0 132 73 375 -2 63750
- - - - - - 0 +0 -

30800

23:21:10 500.0 650.0 505.0 78 31 130 +4 60250
- - - - - - 2 +0 -

30700

20:13:16 28.0 560.0 438.0 26 9 174 +11 56900
- - - - - - 0 +0 -

30600

04:12:02 476.0 575.0 494.0 95 7 199 +0 59700
- - - - - - 5 +0 -

30500

04:21:50 22.0 650.0 495.0 113 18 330 -72 59750
- - - - - - 0 +0 -

30400

04:11:57 101.0 505.0 482.0 113 2 253 -1 59100
- - - - - - 0 +0 -

30300

22:40:14 357.0 480.0 382.0 25 15 82 -6 54100
- - - - - - 0 +0 -

30200

23:48:09 387.0 494.0 410.0 66 34 52 +1 55500
- - - - - - 0 +0 -

30100

04:11:49 0.8 850.0 430.0 94 64 299 -11 56500
- - - - - - 8 +0 -

30000

04:33:59 360.0 449.0 400.0 78 297 2069 +167 55000
- - - - - - 1 +0 -

29900

22:20:13 288.0 427.0 330.0 21 2 83 -5 51500
- - - - - - 14 +0 -

29800

04:12:53 258.0 550.0 368.0 66 10 87 +7 53400
- - - - - - 3 +0 -

29700

04:12:56 168.0 412.0 363.0 75 83 110 +1 53150
- - - - - - 0 +0 -

29600

04:12:53 0.4 398.0 342.0 64 5 44 -3 52100
- - - - - - 1 +0 -

29500

04:34:05 188.0 373.0 335.0 67 3 1000 -10 51750
- - - - - - 0 +0 -

29400

22:44:20 1.0 500.0 290.0 31 6 60 +2 49500
- - - - - - 9 +0 -

29300

23:31:53 0.4 350.0 307.0 56 2 39 +2 50350
- - - - - - 0 +0 -

29200

04:42:54 156.0 680.0 318.0 76 28 93 +5 50900
- - - - - - 0 +0 -

29100

23:22:14 0.4 327.0 278.0 48 3 82 +17 48900
- - - - - - 1 +0 -

29000

04:34:09 267.0 280.0 291.0 63 165 932 -47 49550
- - - - - - 1 +0 -

28900

- - - - - - 77 +1 -
- - - - - - 0 +0 -

28800

03:05:15 163.0 299.0 250.0 37 2 104 +1 47500
- - - - - - 1 +0 -

28700

- - - - - - 206 +12 -
- - - - - - 0 +0 -

28600

23:02:27 158.0 400.0 215.0 20 5 190 -3 45750
- - - - - - 2 +0 -

28500

04:08:00 68.0 300.0 250.0 56 18 396 +8 47500
- - - - - - 0 +0 -

28400

- - - - - - 260 +0 -
- - - - - - 0 +0 -

28300

02:28:22 102.0 403.0 215.0 35 5 291 +1 45750
- - - - - - 0 +0 -

28200

- - - - - - 252 -1 -
- - - - - - 1 +0 -

28100

- - - - - - 142 +2 -
- - - - - - 1 +0 -

28000

04:29:52 165.0 215.0 180.0 17 210 1193 +195 44000
- - - - - - 0 +0 -

27900

15:00:00 75.0 300.0 154.0 0 1 42 +1 42700
- - - - - - 1 +0 -

27800

22:55:25 78.0 290.0 180.0 31 3 182 +0 44000
- - - - - - 0 +0 -

27700

21:49:46 70.0 600.0 155.0 8 1 37 +0 42750
- - - - - - 1 +0 -

27600

22:45:24 60.0 300.0 155.0 14 2 69 -11 42750
- - - - - - 0 +0 -

27500

04:07:34 45.0 175.0 170.0 33 19 179 +12 43500
- - - - - - 0 +0 -

27400

- - - - - - 61 -8 -
- - - - - - 0 +0 -

27300

- - - - - - 107 +0 -
- - - - - - 0 +0 -

27200

- - - - - - 49 -10 -
- - - - - - 0 +0 -

27100

- - - - - - 44 -11 -
- - - - - - 0 +0 -

27000

04:36:46 144.0 151.0 129.0 7 48 525 +4 41450
- - - - - - 0 +0 -

26900

- - - - - - 54 +17 -
- - - - - - 0 +0 -

26800

00:17:49 50.0 146.0 149.0 38 19 131 +14 42450
- - - - - - 0 +0 -

26700

- - - - - - 97 +12 -
- - - - - - 0 +0 -

26600

- - - - - - 114 +8 -
- - - - - - 0 +0 -

26500

04:52:33 110.0 117.0 111.0 3 381 7413 -536 40550