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: 33689.7(-658.9)

期貨指數: 33782.0(-759.0)

大盤20日均線: 33865.7(-19.5)

大盤5日均線: 33781.4(+79.4)

資料時間: 2026/03/20 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 SP28500
買權 Call 2026-03-20
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
01:37:32 7.0 9.4 8.0 -1 32 162 +21 35400

40800

- - - - - - 0 +0 -
- - - - - - 48 +1 -

40700

- - - - - - 0 +0 -
- - - - - - 46 +1 -

40600

- - - - - - 0 +0 -
- - - - - - 40 +0 -

40500

- - - - - - 0 +0 -
21:14:03 0.7 189.0 11.5 0 1 9 +0 35575

40400

- - - - - - 0 +0 -
- - - - - - 64 +1 -

40300

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

40200

- - - - - - 0 +0 -
- - - - - - 4 +0 -

40100

- - - - - - 0 +0 -
01:37:23 11.5 189.0 13.0 0 34 513 +167 35650

40000

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

39900

- - - - - - 1 +1 -
17:20:12 0.1 40.0 13.5 -1 4 40 +9 35675

39800

- - - - - - 0 +0 -
- - - - - - 13 +3 -

39700

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

39600

- - - - - - 0 +0 -
17:21:30 14.0 555.0 15.5 -2 12 81 +7 35775

39500

- - - - - - 0 +0 -
18:28:34 0.1 555.0 17.0 -1 12 30 +15 35850

39400

- - - - - - 0 +0 -
21:58:47 16.5 555.0 17.5 -1 3 35 +29 35875

39300

- - - - - - 0 +0 -
17:45:31 9.0 555.0 18.0 -3 3 143 +29 35900

39200

- - - - - - 0 +0 -
21:07:32 12.0 555.0 18.0 -6 5 28 +21 35900

39100

- - - - - - 0 +0 -
23:21:43 19.5 46.0 20.0 -4 40 146 +20 36000

39000

- - - - - - 0 +0 -
15:17:19 12.0 555.0 30.0 4 1 35 +17 36500

38900

- - - - - - 0 +0 -
03:11:16 21.0 34.5 34.5 7 32 58 +3 36725

38800

- - - - - - 0 +0 -
15:17:22 3.1 555.0 34.5 6 5 37 +5 36725

38700

- - - - - - 0 +0 -
03:17:48 0.8 40.5 30.0 0 4 30 +2 36500

38600

- - - - - - 0 +0 -
17:42:35 26.0 42.5 26.0 -3 11 87 +9 36300

38500

- - - - - - 0 +0 -
23:19:55 1.0 44.5 29.5 -4 5 26 +3 36475

38400

- - - - - - 0 +0 -
21:07:04 1.3 47.0 29.0 -10 5 18 +6 36450

38300

- - - - - - 0 +0 -
18:29:07 1.5 49.5 31.5 -7 14 7 +2 36575

38200

- - - - - - 0 +0 -
15:53:00 10.0 52.0 40.0 -1 4 74 +2 37000

38100

- - - - - - 0 +0 -
04:39:35 40.0 62.0 42.0 -3 145 571 +186 37100

38000

- - - - - - 0 +0 -
15:26:18 20.0 58.0 50.0 0 1 39 +9 37500

37900

- - - - - - 0 +0 -
00:25:04 41.5 56.0 42.0 -10 65 155 +42 37100

37800

- - - - - - 0 +0 -
17:13:04 40.0 66.0 50.0 -8 5 36 +23 37500

37700

- - - - - - 0 +0 -
04:12:05 45.0 100.0 61.0 -2 13 32 +10 38050

37600

- - - - - - 0 +0 -
03:55:18 55.0 64.0 63.0 -4 30 496 +118 38150

37500

- - - - - - 0 +0 -
22:53:59 2.1 82.0 61.0 -12 7 53 +1 38050

37400

- - - - - - 0 +0 -
22:34:40 68.0 98.0 64.0 -19 6 77 +2 38200

37300

- - - - - - 0 +0 -
23:33:04 67.0 101.0 68.0 -22 37 223 +25 38400

37200

- - - - - - 0 +0 -
03:59:23 10.5 100.0 88.0 -7 12 132 +21 39400

37100

- - - - - - 0 +0 -
04:59:10 96.0 100.0 98.0 -6 171 527 +192 39900

37000

- - - - - - 0 +0 -
23:30:28 2.2 104.0 86.0 -28 28 24 +6 39300

36900

- - - - - - 0 +0 -
04:14:36 100.0 180.0 117.0 -6 28 116 +29 40850

36800

- - - - - - 0 +0 -
03:22:30 0.6 142.0 112.0 -21 22 82 +16 40600

36700

- - - - - - 0 +0 -
23:15:48 100.0 155.0 119.0 -31 28 46 +18 40950

36600

- - - - - - 0 +0 -
03:08:04 78.0 220.0 135.0 -25 66 166 +69 41750

36500

- - - - - - 1 +0 -
23:35:44 129.0 166.0 125.0 -46 16 54 +2 41250

36400

- - - - - - 1 +0 -
23:02:11 44.0 202.0 148.0 -39 44 71 +3 42400

36300

- - - - - - 1 +0 -
00:20:31 128.0 220.0 157.0 -48 22 212 +22 42850

36200

- - - - - - 0 +0 -
03:32:53 146.0 231.0 209.0 -12 81 220 +2 45450

36100

- - - - - - 0 +0 -
04:52:29 190.0 234.0 225.0 -21 722 943 +145 46250

36000

15:43:57 0.1 2510.0 2810.0 130 2 24 +13 209500
01:11:16 220.0 306.0 200.0 -61 17 35 +11 45000

35900

- - - - - - 20 +10 -
03:24:22 270.0 298.0 279.0 -5 47 225 +56 48950

35800

- - - - - - 14 +4 -
04:13:56 200.0 295.0 285.0 -24 46 253 +8 49250

35700

- - - - - - 2 +0 -
03:37:42 230.0 330.0 316.0 -16 21 85 -5 50800

35600

- - - - - - 14 +0 -
04:58:22 250.0 403.0 358.0 -2 176 420 +41 52900

35500

- - - - - - 10 +7 -
03:45:13 260.0 393.0 380.0 -5 64 70 +11 54000

35400

- - - - - - 15 -1 -
04:16:09 405.0 424.0 415.0 -5 80 574 +20 55750

35300

- - - - - - 42 +0 -
01:16:55 300.0 970.0 345.0 -100 58 851 +9 52250

35200

- - - - - - 13 +0 -
03:00:56 449.0 500.0 400.0 -79 16 836 +27 55000

35100

15:45:40 1730.0 1900.0 2130.0 110 7 22 +0 175500
04:06:32 500.0 550.0 525.0 15 278 1441 +57 61250

35000

- - - - - - 23 +8 -
03:11:18 350.0 605.0 550.0 0 27 304 +18 62500

34900

20:28:50 1610.0 1780.0 2250.0 360 1 7 +2 181500
04:05:30 0.4 650.0 585.0 -5 42 332 +8 64250

34800

- - - - - - 17 +2 -
02:27:00 430.0 695.0 525.0 -105 39 83 +17 61250

34700

- - - - - - 20 +2 -
01:25:24 300.0 1070.0 565.0 -105 33 92 +16 63250

34600

03:06:19 1450.0 2040.0 1630.0 -80 6 50 +12 150500
04:53:03 620.0 1000.0 705.0 -15 157 407 +10 70250

34500

03:24:04 1430.0 1550.0 1550.0 -110 70 382 +12 146500
02:08:31 500.0 950.0 660.0 -100 25 651 +11 68000

34400

02:30:03 2.0 1500.0 1710.0 110 10 476 +7 154500
03:38:32 580.0 885.0 805.0 -5 40 144 +18 78735

34300

18:48:41 1350.0 1810.0 1740.0 190 12 70 +13 156000
04:59:49 590.0 905.0 895.0 35 38 189 +90 88235

34200

03:07:05 1100.0 1400.0 1400.0 -100 2 39 +12 139000
04:31:48 650.0 955.0 980.0 70 16 147 +66 97485

34100

01:57:12 995.0 1360.0 1580.0 130 8 56 +3 148000
03:22:03 990.0 1200.0 990.0 30 88 650 +163 102985

34000

03:46:00 1230.0 2260.0 1280.0 -120 75 285 +37 133000
01:31:05 0.2 4380.0 855.0 -165 8 101 +64 101235

33900

20MA(33865.7)
03:02:43 995.0 1260.0 1300.0 -60 7 90 +44 134000
04:09:13 1100.0 1180.0 1080.0 0 134 354 +297 117485

33800

5MA(33781.4)
23:02:29 995.0 1190.0 1440.0 120 52 493 +36 141000
04:43:41 1130.0 1260.0 1130.0 0 58 156 +107 124985

33700

04:59:29 995.0 1140.0 1080.0 -190 150 59 +12 123000
00:30:38 1040.0 1280.0 1070.0 -130 52 345 +274 122500

33600

03:35:41 1030.0 1110.0 1150.0 -90 16 60 +6 122015
02:13:30 500.0 1860.0 1120.0 -130 29 316 +199 125000

33500

03:23:56 995.0 1290.0 1040.0 -150 49 527 +4 111515
01:26:45 1120.0 1370.0 1140.0 -160 62 129 +105 126000

33400

03:07:50 960.0 1420.0 1060.0 -80 70 120 +25 107515
23:00:14 1010.0 1520.0 1230.0 -140 67 114 +88 130500

33300

02:13:48 111.0 995.0 1150.0 40 183 146 +5 107015
03:06:45 0.2 1590.0 1440.0 10 55 48 +4 141000

33200

00:13:27 1.0 1440.0 1160.0 90 86 157 +5 102515
22:23:53 0.2 1660.0 1230.0 -270 18 17 +6 130500

33100

01:57:24 450.0 935.0 1110.0 70 41 86 -9 95015
03:06:02 1540.0 1670.0 1540.0 -30 89 79 +21 146000

33000

03:50:58 805.0 1190.0 940.0 -70 156 417 +100 82000
21:55:58 995.0 1800.0 1370.0 -260 22 26 +1 137500

32900

00:31:30 0.4 865.0 1020.0 50 101 208 +54 86000
21:32:00 1080.0 1850.0 1370.0 -330 11 37 +0 137500

32800

03:33:48 95.0 1250.0 840.0 -95 42 126 +8 77000
01:06:35 1450.0 1850.0 1550.0 -210 76 25 +1 146500

32700

03:32:24 0.4 815.0 830.0 -75 19 290 +3 76500
- - - - - - 30 +5 -

32600

22:51:13 0.4 785.0 925.0 50 13 124 +3 81250
00:53:07 1150.0 2090.0 1670.0 -230 97 30 +0 152500

32500

03:14:58 675.0 1050.0 750.0 -100 53 1156 +29 72500
17:43:00 995.0 2160.0 1710.0 -270 34 27 +2 154500

32400

02:31:57 6.0 730.0 880.0 55 31 310 +1 79000
16:30:05 3.0 2240.0 1840.0 -210 23 25 +0 161000

32300

22:42:33 0.4 4130.0 895.0 100 29 290 +7 79750
16:30:20 0.2 2280.0 1910.0 -220 17 27 +0 164500

32200

03:04:25 10.0 685.0 735.0 -35 25 253 +2 71750
20:04:09 23.0 2260.0 1930.0 -270 4 99 +0 165500

32100

01:57:50 4.0 665.0 805.0 60 12 143 +9 75250
23:38:55 1330.0 2850.0 1890.0 -380 47 69 +6 163500

32000

03:35:52 620.0 800.0 660.0 -55 381 825 +100 68000
- - - - - - 21 +0 -

31900

03:45:51 175.0 620.0 610.0 -85 18 113 +16 65500
17:26:30 0.2 2320.0 2120.0 -300 20 15 -1 175000

31800

23:07:38 4.0 600.0 690.0 20 36 341 -1 69500
- - - - - - 8 -1 -

31700

23:58:06 155.0 580.0 705.0 60 23 170 +13 70250
- - - - - - 5 +0 -

31600

03:45:14 105.0 925.0 550.0 -75 51 122 +16 62500
21:02:56 13.0 2490.0 2300.0 -360 4 13 +0 184000

31500

03:52:54 505.0 720.0 530.0 -65 70 225 +5 61500
- - - - - - 5 +0 -

31400

22:30:36 4.0 995.0 715.0 135 11 98 +2 70750
- - - - - - 0 +0 -

31300

16:44:09 466.0 505.0 690.0 130 1 36 +14 69500
- - - - - - 1 +1 -

31200

03:08:19 199.0 1050.0 505.0 -35 27 73 +0 60250
- - - - - - 5 +5 -

31100

02:11:27 4.0 1330.0 570.0 45 19 67 -3 63500
21:05:48 0.2 2810.0 2690.0 -370 1 6 +5 203500

31000

04:01:43 390.0 660.0 450.0 -55 198 417 +95 57500
- - - - - - 0 +0 -

30900

00:29:27 6.1 441.0 520.0 33 29 71 +13 61000
- - - - - - 0 +0 -

30800

00:31:29 59.0 950.0 500.0 31 10 63 +43 60000
- - - - - - 0 +0 -

30700

22:51:42 200.0 411.0 505.0 57 9 123 +65 60250
- - - - - - 0 +0 -

30600

04:42:56 4.0 397.0 360.0 -76 8 168 +9 53000
15:41:40 113.0 3220.0 3360.0 -120 5 0 +0 237000

30500

04:53:35 250.0 660.0 345.0 -76 36 358 +30 52250
- - - - - - 0 +0 -

30400

23:19:11 4.0 368.0 435.0 29 23 265 +32 56750
- - - - - - 0 +0 -

30300

01:48:54 220.0 356.0 454.0 63 19 27 +3 57700
- - - - - - 0 +0 -

30200

00:37:58 5.6 343.0 408.0 30 12 50 -4 55400
- - - - - - 0 +0 -

30100

23:30:06 4.0 950.0 420.0 54 26 333 +18 56000
- - - - - - 8 +0 -

30000

04:08:09 285.0 329.0 300.0 -53 267 1318 +358 50000
- - - - - - 1 +1 -

29900

17:52:12 274.0 308.0 390.0 53 12 45 +19 54500
- - - - - - 13 +13 -

29800

04:01:45 4.0 427.0 290.0 -36 23 276 +0 49500
- - - - - - 3 +3 -

29700

04:13:07 4.0 550.0 269.0 -46 54 113 +70 48450
- - - - - - 0 +0 -

29600

01:22:10 4.0 3660.0 364.0 65 6 37 +2 53200
- - - - - - 1 +1 -

29500

02:57:39 246.0 468.0 315.0 25 45 1210 +5 50750
- - - - - - 0 +0 -

29400

03:15:44 4.0 255.0 235.0 -44 32 48 +2 46750
- - - - - - 9 +4 -

29300

21:14:29 209.0 246.0 398.0 129 25 60 -1 54900
- - - - - - 0 +0 -

29200

04:41:32 4.0 235.0 207.0 -53 48 46 +1 45350
- - - - - - 0 +0 -

29100

02:58:46 4.0 800.0 274.0 24 17 51 +1 48700
- - - - - - 1 +1 -

29000

04:52:07 160.0 222.0 193.0 -47 169 771 +111 44650
- - - - - - 0 +0 -

28900

03:07:56 3.0 210.0 202.0 -25 19 86 +11 45100
- - - - - - 0 +0 -

28800

02:11:00 3.0 202.0 246.0 31 14 92 +5 47300
- - - - - - 1 +0 -

28700

02:15:45 3.1 194.0 237.0 29 18 158 +4 46850
- - - - - - 0 +0 -

28600

03:19:33 180.0 190.0 182.0 -20 31 164 +0 44100
23:09:48 4930.0 4970.0 5080.0 -170 1 1 +0 323000

28500

04:58:03 133.0 275.0 175.0 -17 281 4604 -1 43750
- - - - - - 0 +0 -

28400

02:19:03 3.0 500.0 198.0 12 6 229 +4 44900
- - - - - - 0 +0 -

28300

21:46:31 3.0 300.0 269.0 92 29 309 +2 48450
- - - - - - 0 +0 -

28200

21:40:28 80.0 260.0 260.0 92 4 257 +10 48000
- - - - - - 1 +0 -

28100

03:56:10 121.0 152.0 142.0 -20 6 125 +5 42100
- - - - - - 0 +0 -

28000

04:48:33 120.0 225.0 126.0 -26 175 735 -65 41300
- - - - - - 0 +0 -

27900

01:09:41 89.0 299.0 185.0 38 9 29 +4 44250
- - - - - - 1 +0 -

27800

00:44:56 89.0 249.0 172.0 33 7 46 +8 43600
- - - - - - 0 +0 -

27700

00:17:16 58.0 178.0 174.0 42 6 27 +2 43700
- - - - - - 1 +0 -

27600

22:08:37 84.0 202.0 217.0 94 50 56 +20 45850
- - - - - - 0 +0 -

27500

04:48:40 85.0 150.0 101.0 -19 60 161 +6 40050
- - - - - - 0 +0 -

27400

20:28:56 76.0 183.0 183.0 70 9 54 +26 44150
- - - - - - 0 +0 -

27300

22:51:43 51.0 402.0 135.0 28 24 102 -1 41750
- - - - - - 0 +0 -

27200

03:01:28 91.0 200.0 118.0 16 26 73 +11 40900
- - - - - - 0 +0 -

27100

22:11:46 42.0 133.0 135.0 36 43 92 +8 41750
- - - - - - 0 +0 -

27000

04:57:30 83.0 110.0 85.0 -7 154 433 +42 39250
- - - - - - 0 +0 -

26900

23:20:56 36.5 258.0 113.0 24 36 173 +12 40650
- - - - - - 0 +0 -

26800

22:50:56 50.0 400.0 115.0 32 11 175 +10 40750
- - - - - - 0 +0 -

26700

03:37:54 67.0 220.0 72.0 -2 18 81 +14 38600
- - - - - - 0 +0 -

26600

04:43:26 6.6 120.0 60.0 -14 18 121 +12 38000
- - - - - - 0 +0 -

26500

04:55:33 70.0 92.0 58.0 -11 689 2696 +1044 37900