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: 31945.0(-663.0)

大盤20日均線: 33215.3(-130.1)

大盤5日均線: 32826.1(-177.8)

資料時間: 2026/03/31 17:53:08

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 2026-03-31
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
17:41:34 2.1 3.2 3.2 1 7 155 +2 35160

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 -
- - - - - - 531 -30 -

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 3.8 5.0 3.8 0 1 96 -2 35190

39500

- - - - - - 0 +0 -
17:51:53 3.9 5.1 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 4.7 5.9 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 -
- - - - - - 268 +3 -

38500

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

38400

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

38300

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

38200

- - - - - - 0 +0 -
- - - - - - 118 -1 -

38100

- - - - - - 0 +0 -
- - - - - - 794 +13 -

38000

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

37900

- - - - - - 0 +0 -
16:04:02 7.8 8.3 8.1 1 1 485 +0 35405

37800

- - - - - - 0 +0 -
- - - - - - 136 -4 -

37700

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

37600

- - - - - - 0 +0 -
17:04:04 9.2 9.8 9.4 0 2 605 -16 35470

37500

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

37400

- - - - - - 0 +0 -
- - - - - - 82 -2 -

37300

- - - - - - 0 +0 -
- - - - - - 229 -3 -

37200

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

37100

- - - - - - 0 +0 -
- - - - - - 923 +58 -

37000

- - - - - - 0 +0 -
16:55:39 13.0 14.0 13.5 0 1 231 +1 35675

36900

- - - - - - 1 +0 -
16:54:41 14.0 15.5 14.5 1 1 257 -2 35725

36800

- - - - - - 0 +0 -
15:53:54 15.0 16.5 16.0 0 3 135 -6 35800

36700

- - - - - - 0 +0 -
15:03:31 16.0 17.5 17.0 0 2 142 -1 35850

36600

- - - - - - 0 +0 -
17:40:24 17.5 19.0 18.5 0 8 554 -27 35925

36500

- - - - - - 1 +0 -
- - - - - - 74 -10 -

36400

- - - - - - 2 +0 -
- - - - - - 104 -8 -

36300

- - - - - - 1 +0 -
15:33:05 23.0 24.5 27.0 4 1 98 -144 36350

36200

- - - - - - 0 +0 -
16:12:45 25.0 26.5 26.5 -2 1 206 -54 36325

36100

- - - - - - 0 +0 -
17:51:16 27.5 29.5 28.5 -1 105 1369 -154 36425

36000

- - - - - - 25 +0 -
15:40:29 30.0 32.0 31.0 1 3 137 -2 36550

35900

- - - - - - 20 +0 -
17:17:17 33.0 35.0 33.0 -3 7 220 -38 36650

35800

- - - - - - 14 +0 -
16:54:02 36.0 38.5 35.5 -1 11 96 -2 36775

35700

- - - - - - 2 +0 -
17:16:14 40.0 42.5 40.5 -2 2 154 -18 37025

35600

- - - - - - 12 +0 -
17:33:32 45.0 46.0 43.0 -5 22 591 +55 37150

35500

- - - - - - 11 +0 -
17:12:34 48.0 51.0 50.0 -5 3 144 -6 37500

35400

- - - - - - 15 +0 -
17:36:15 53.0 56.0 53.0 -6 11 652 +2 37650

35300

- - - - - - 42 +0 -
16:53:17 58.0 61.0 60.0 -4 19 957 +8 38000

35200

- - - - - - 13 +0 -
15:41:05 64.0 71.0 66.0 -3 3 949 +26 38300

35100

- - - - - - 24 +0 -
17:39:41 72.0 75.0 72.0 -4 112 2135 +137 38600

35000

16:05:49 3060.0 3200.0 3030.0 -90 1 28 +0 220500
15:30:55 78.0 84.0 82.0 0 2 324 +7 39100

34900

- - - - - - 6 +0 -
16:12:54 87.0 91.0 92.0 -2 10 385 +24 39600

34800

- - - - - - 16 +0 -
17:31:01 96.0 101.0 93.0 -7 5 174 +7 39650

34700

- - - - - - 19 +0 -
16:02:13 107.0 112.0 114.0 0 8 165 -48 40700

34600

- - - - - - 56 +2 -
17:43:00 120.0 123.0 118.0 -8 29 795 +59 40900

34500

- - - - - - 397 -1 -
17:34:53 129.0 135.0 128.0 -12 5 720 +6 41400

34400

- - - - - - 474 +0 -
17:23:53 143.0 148.0 149.0 0 16 220 +35 42450

34300

- - - - - - 61 +0 -
16:30:12 159.0 164.0 165.0 -3 6 322 +35 43250

34200

- - - - - - 40 +1 -
17:52:29 176.0 182.0 182.0 -3 7 159 +6 44100

34100

- - - - - - 56 +3 -
17:41:52 193.0 200.0 193.0 -7 137 1130 +357 44650

34000

- - - - - - 355 +0 -
16:09:22 215.0 220.0 236.0 14 2 134 +9 46800

33900

- - - - - - 78 -1 -
17:49:54 235.0 242.0 240.0 -3 22 738 +35 47000

33800

15:38:39 2070.0 2120.0 2110.0 20 2 448 +0 174500
15:30:27 262.0 269.0 257.0 -11 15 252 +34 47850

33700

- - - - - - 91 -60 -
17:10:40 288.0 296.0 291.0 -7 7 448 +5 49550

33600

- - - - - - 91 -3 -
17:51:13 310.0 324.0 323.0 0 73 424 +19 51150

33500

- - - - - - 509 -8 -
17:36:56 344.0 354.0 348.0 -8 9 226 -2 52400

33400

- - - - - - 160 -1 -
17:34:17 378.0 386.0 373.0 -10 18 203 +31 53650

33300

20MA(33215.3)
- - - - - - 168 -3 -
16:52:15 411.0 419.0 402.0 -12 4 131 +2 55100

33200

- - - - - - 182 +0 -
17:41:40 447.0 455.0 445.0 -9 14 71 +8 57250

33100

- - - - - - 323 -2 -
17:31:45 486.0 494.0 469.0 -25 38 418 +61 58450

33000

16:10:00 1540.0 1560.0 1500.0 -40 2 1386 -5 144000
15:48:16 525.0 535.0 575.0 50 1 162 +2 63750

32900

5MA(32826.1)
15:11:22 1470.0 1500.0 1520.0 40 1 219 +5 145000
17:31:01 565.0 575.0 550.0 -30 11 133 +16 62500

32800

16:06:09 1400.0 1450.0 1380.0 -40 1 153 -5 138000
16:53:27 610.0 620.0 620.0 0 11 87 -9 66000

32700

17:29:35 1360.0 1380.0 1380.0 10 2 271 -3 138000
17:14:09 655.0 665.0 665.0 0 4 142 -42 68250

32600

15:16:51 1310.0 1330.0 1400.0 90 3 379 -3 139000
16:33:49 700.0 715.0 720.0 5 20 189 +33 71000

32500

17:38:55 1250.0 1270.0 1270.0 10 12 1240 -33 132500
17:30:42 750.0 765.0 735.0 -25 16 91 +2 71900

32400

17:34:01 1210.0 1220.0 1240.0 40 3 384 -12 131000
16:52:15 800.0 815.0 790.0 -20 8 91 +22 79650

32300

16:13:24 1160.0 1180.0 1160.0 0 2 852 -3 127000
16:52:15 855.0 865.0 840.0 -20 7 45 +6 87150

32200

15:53:01 1110.0 1130.0 1100.0 -10 3 456 +56 124000
16:52:15 910.0 920.0 895.0 -20 7 40 -2 94900

32100

15:17:01 1060.0 1080.0 1140.0 80 1 174 +12 126000
17:26:05 965.0 975.0 990.0 20 18 205 +61 104650

32000

17:11:32 1020.0 1040.0 1030.0 10 23 677 +13 120500
17:49:27 1020.0 1040.0 1030.0 -10 27 52 +31 111650

31900

17:34:18 980.0 990.0 1010.0 30 61 147 +15 119500
15:25:30 1080.0 1100.0 1010.0 -90 1 34 +18 115650

31800

17:02:41 940.0 950.0 950.0 10 7 461 +56 116500
- - - - - - 10 +0 -

31700

17:45:46 900.0 915.0 915.0 10 1 146 -7 113600
- - - - - - 8 +3 -

31600

17:36:34 860.0 875.0 875.0 15 6 136 -37 106600
15:41:38 1270.0 1290.0 1300.0 20 27 15 +1 134000

31500

17:51:12 825.0 840.0 830.0 0 19 302 +18 99350
- - - - - - 5 +0 -

31400

17:28:20 790.0 805.0 785.0 -5 2 119 +14 92100
15:32:17 1400.0 1420.0 1390.0 -20 5 2 +0 138500

31300

17:23:44 760.0 770.0 750.0 -10 3 85 +4 85350
- - - - - - 1 +0 -

31200

15:50:59 725.0 740.0 720.0 0 4 130 +9 78850
15:47:04 1530.0 1560.0 1580.0 30 2 5 +0 148000

31100

15:53:14 695.0 710.0 685.0 -15 1 112 +1 72100
- - - - - - 8 +0 -

31000

17:44:28 665.0 680.0 670.0 5 29 705 -1 68500
- - - - - - 2 +2 -

30900

17:07:02 635.0 650.0 640.0 0 5 375 -6 67000
- - - - - - 0 +0 -

30800

- - - - - - 132 +0 -
- - - - - - 3 +0 -

30700

16:54:01 585.0 600.0 595.0 15 13 190 +0 64750
- - - - - - 1 +0 -

30600

17:30:31 565.0 575.0 580.0 25 16 434 +212 64000
- - - - - - 5 +0 -

30500

17:50:29 535.0 550.0 540.0 5 31 368 +3 62000
- - - - - - 0 +0 -

30400

16:10:19 515.0 525.0 510.0 5 11 285 +32 60500
- - - - - - 0 +0 -

30300

16:52:14 495.0 505.0 500.0 12 1 88 +5 60000
- - - - - - 1 +0 -

30200

- - - - - - 112 +3 -
- - - - - - 0 +0 -

30100

15:02:00 453.0 465.0 454.0 7 3 350 +0 57700
17:08:03 2370.0 2400.0 2360.0 -20 1 8 +0 187000

30000

17:51:12 438.0 443.0 440.0 9 99 2292 +286 57000
- - - - - - 1 +0 -

29900

17:22:57 418.0 426.0 418.0 9 26 283 +36 55900
- - - - - - 14 +0 -

29800

17:24:54 402.0 410.0 395.0 3 7 140 +69 54750
- - - - - - 3 +0 -

29700

- - - - - - 55 +2 -
- - - - - - 0 +0 -

29600

15:11:31 370.0 379.0 389.0 26 16 114 +44 54450
- - - - - - 1 +0 -

29500

15:59:42 355.0 364.0 359.0 19 25 1079 +23 52950
- - - - - - 0 +0 -

29400

15:33:40 341.0 349.0 330.0 -5 5 125 +37 51500
- - - - - - 9 +0 -

29300

16:51:25 328.0 336.0 330.0 21 106 74 +4 51500
- - - - - - 0 +0 -

29200

- - - - - - 123 +1 -
- - - - - - 0 +0 -

29100

17:39:39 302.0 310.0 309.0 19 8 97 +6 50450
- - - - - - 1 +0 -

29000

17:49:42 291.0 298.0 295.0 15 126 879 -19 49750
- - - - - - 1 +0 -

28900

17:45:24 278.0 284.0 280.0 15 1 83 +6 49000
- - - - - - 0 +0 -

28800

15:52:12 269.0 274.0 268.0 12 1 99 +0 48400
- - - - - - 1 +0 -

28700

15:18:16 257.0 264.0 282.0 38 1 181 +2 49100
- - - - - - 0 +0 -

28600

15:30:29 248.0 254.0 252.0 16 1 183 -13 47600
- - - - - - 2 +0 -

28500

16:34:07 238.0 245.0 237.0 13 21 397 +12 46850
- - - - - - 0 +0 -

28400

16:12:54 228.0 235.0 233.0 16 7 270 +4 46650
- - - - - - 0 +0 -

28300

17:38:40 221.0 227.0 225.0 19 1 291 +3 46250
- - - - - - 0 +0 -

28200

17:12:40 213.0 219.0 217.0 14 10 254 +6 45850
- - - - - - 1 +0 -

28100

15:16:08 204.0 211.0 215.0 22 1 143 -1 45750
- - - - - - 1 +0 -

28000

17:24:54 195.0 204.0 198.0 12 43 1632 -50 44900
- - - - - - 0 +0 -

27900

- - - - - - 56 +6 -
- - - - - - 1 +0 -

27800

15:27:21 181.0 187.0 180.0 12 1 208 +17 44000
- - - - - - 0 +0 -

27700

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

27600

16:23:29 168.0 174.0 171.0 9 3 75 +8 43550
- - - - - - 0 +0 -

27500

17:23:02 162.0 168.0 164.0 12 3 236 +16 43200
- - - - - - 0 +0 -

27400

17:25:04 156.0 162.0 154.0 11 6 77 +19 42700
- - - - - - 0 +0 -

27300

16:07:50 151.0 156.0 153.0 12 2 121 +10 42650
- - - - - - 0 +0 -

27200

17:02:42 145.0 151.0 149.0 13 4 66 +11 42450
- - - - - - 0 +0 -

27100

16:46:24 141.0 146.0 147.0 16 3 60 +12 42350
- - - - - - 0 +0 -

27000

17:17:23 135.0 141.0 145.0 18 348 502 +2 42250
- - - - - - 0 +0 -

26900

15:59:10 131.0 136.0 133.0 13 3 47 +5 41650
- - - - - - 0 +0 -

26800

15:51:10 126.0 132.0 127.0 8 10 183 +8 41350
- - - - - - 0 +0 -

26700

16:04:43 122.0 127.0 127.0 12 134 73 +0 41350
- - - - - - 0 +0 -

26600

17:34:15 117.0 123.0 123.0 17 3 112 +12 41150
- - - - - - 1 +1 -

26500

17:30:56 116.0 118.0 120.0 17 231 7430 +113 41000