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: 36296.1(+838.8)

期貨指數: 36577.0(+1055.0)

大盤20日均線: 33847.5(+292.4)

大盤5日均線: 35665.7(+920.2)

資料時間: 2026/04/15 00:15:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC38000 SP34000
買權 Call 2026-04-15
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
23:41:12 0.1 0.2 0.2 0 9 222 +3 35010

40800

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

40700

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

40600

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

40500

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

40400

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

40300

- - - - - - 0 +0 -
- - - - - - 25 +0 -

40200

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

40100

- - - - - - 0 +0 -
- - - - - - 579 +10 -

40000

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

39900

- - - - - - 1 +0 -
- - - - - - 39 +0 -

39800

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

39700

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

39600

- - - - - - 0 +0 -
- - - - - - 956 +0 -

39500

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

39400

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

39300

- - - - - - 0 +0 -
- - - - - - 179 +0 -

39200

- - - - - - 0 +0 -
- - - - - - 173 +0 -

39100

- - - - - - 0 +0 -
17:48:48 0.2 0.3 0.2 0 1 557 -10 35010

39000

- - - - - - 0 +0 -
- - - - - - 289 +0 -

38900

- - - - - - 0 +0 -
- - - - - - 227 +0 -

38800

- - - - - - 0 +0 -
- - - - - - 253 +0 -

38700

- - - - - - 0 +0 -
- - - - - - 159 +0 -

38600

- - - - - - 0 +0 -
- - - - - - 626 -2 -

38500

- - - - - - 0 +0 -
- - - - - - 202 +0 -

38400

- - - - - - 0 +0 -
18:54:52 0.1 2.4 0.2 0 1 172 -14 35010

38300

- - - - - - 1 +0 -
00:11:21 0.2 0.3 0.3 0 7 139 -68 35015

38200

- - - - - - 0 +0 -
22:38:27 0.2 0.4 0.2 0 14 306 +94 35010

38100

- - - - - - 0 +0 -
23:28:42 0.2 0.4 0.2 0 138 3503 +1911 35010

38000

- - - - - - 1 +0 -
23:10:46 0.3 0.5 0.5 0 269 860 +557 35025

37900

- - - - - - 0 +0 -
23:43:25 0.2 0.8 0.6 0 1778 2371 +1754 35030

37800

- - - - - - 0 +0 -
00:06:38 0.6 2.1 1.0 0 211 587 +168 35050

37700

- - - - - - 0 +0 -
00:12:29 0.7 1.0 0.7 -1 288 374 +113 35035

37600

23:36:45 995.0 1060.0 1040.0 -190 6 0 +0 121000
00:14:20 1.1 1.2 1.4 -1 750 1059 +4 35070

37500

22:28:56 890.0 960.0 955.0 -185 12 0 +0 116750
00:14:16 3.4 4.4 3.5 -1 830 469 +9 35175

37400

- - - - - - 4 +4 -
00:13:21 4.5 5.0 4.5 -2 1271 413 -4 35225

37300

22:36:58 715.0 740.0 750.0 -190 13 10 +8 106500
00:13:47 7.1 7.3 7.3 -1 1696 1841 +1005 35365

37200

21:39:45 610.0 640.0 800.0 -40 3 16 +16 109000
00:15:10 11.5 12.5 12.5 0 2481 1471 +498 35625

37100

23:43:25 520.0 545.0 550.0 -200 41 20 +20 96500
00:14:51 19.0 20.0 20.0 1 7111 3272 +669 36000

37000

00:08:11 415.0 459.0 433.0 -217 138 32 +29 90650
00:15:10 31.0 32.0 31.0 3 6491 1552 +761 40355

36900

00:11:06 347.0 368.0 359.0 -201 319 28 +27 86950
00:14:19 49.0 51.0 50.0 10 8294 2378 +856 46305

36800

00:11:22 269.0 274.0 273.0 -198 766 30 +29 82650
00:15:06 77.0 79.0 79.0 21 7826 1785 +463 52755

36700

00:15:06 199.0 202.0 201.0 -188 1663 42 +42 79050
00:14:37 117.0 119.0 119.0 36 10264 2151 +204 59755

36600

00:15:08 139.0 141.0 138.0 -174 3489 87 +81 75900
00:14:37 171.0 174.0 174.0 60 10999 2792 +216 67505

36500

00:15:07 94.0 96.0 95.0 -151 5180 175 +156 73750
00:14:37 204.0 207.0 206.0 73 4517 929 +636 71605

36450

00:14:30 76.0 78.0 78.0 -136 3057 80 +80 72900
00:14:20 237.0 242.0 241.0 85 5572 1894 +219 75855

36400

00:15:05 61.0 63.0 62.0 -126 6171 779 +759 72100
00:15:07 275.0 281.0 278.0 98 2375 608 +272 80205

36350

00:15:05 50.0 52.0 52.0 -112 3170 329 +329 71600
00:11:23 315.0 323.0 318.0 106 3943 1646 -82 84705

36300

00:15:07 40.0 41.0 40.5 -99 6995 940 +921 71025
00:13:50 356.0 364.0 360.0 122 1601 489 +150 87000

36250

00:14:53 32.0 33.0 33.0 -88 3266 368 +367 68345
00:10:50 399.0 407.0 409.0 141 2202 1165 -1095 89450

36200

00:14:42 26.0 27.0 27.0 -72 5150 1120 +1101 65545
23:43:25 422.0 466.0 445.0 139 1813 916 +656 91250

36150

00:15:06 22.0 22.5 22.0 -64 2109 421 +420 62795
00:08:53 464.0 510.0 505.0 162 994 1465 -618 94250

36100

00:14:11 18.0 18.5 18.0 -56 4278 1133 +1099 60095
00:04:06 535.0 550.0 550.0 169 309 331 +47 96500

36050

00:14:45 15.5 16.0 16.5 -47 2478 636 +632 57520
00:15:08 585.0 600.0 590.0 170 1045 2023 -922 98500

36000

00:15:12 14.0 14.5 14.5 -39 7237 2671 +2550 54920
23:44:58 625.0 650.0 615.0 152 72 164 -39 99750

35950

00:14:45 11.5 12.0 11.5 -34 1689 513 +508 52270
00:11:06 680.0 695.0 690.0 185 224 1974 -382 103500

35900

00:15:06 9.6 9.8 9.6 -29 2327 1187 +1126 49675
23:40:37 725.0 755.0 720.0 170 50 268 -115 105000

35850

00:08:49 9.0 9.7 8.3 -25 1338 889 +854 47110
23:51:16 770.0 805.0 780.0 185 106 674 -448 108000

35800

00:15:04 6.9 8.5 6.9 -22 3248 2064 +1739 44540
23:05:20 825.0 850.0 765.0 120 40 228 -69 107250

35750

00:11:15 5.9 7.9 7.9 -16 909 993 +943 42090
00:11:06 870.0 900.0 885.0 190 40 586 -135 113250

35700

5MA(35665.7)
00:13:18 5.9 7.3 6.0 -16 1211 1311 +1216 39495
22:38:27 920.0 950.0 915.0 180 29 346 -262 114750

35650

23:56:28 5.2 6.1 5.5 -13 706 1246 +1174 36970
23:19:51 970.0 1000.0 920.0 135 156 681 -454 115000

35600

00:12:34 4.9 5.5 5.3 -11 1174 2164 +1712 35265
22:35:56 1030.0 1050.0 1020.0 185 6 261 -54 120000

35550

00:13:13 4.9 5.7 5.1 -8 498 818 +650 35255
23:43:26 1070.0 1100.0 1070.0 190 48 907 -326 122500

35500

00:12:55 3.6 5.2 3.4 -10 1712 2733 +1966 35170
22:50:09 1120.0 1150.0 1110.0 180 10 170 -91 124500

35450

00:12:34 3.7 4.7 3.9 -8 310 599 +345 35195
23:21:52 1170.0 1200.0 1130.0 150 32 886 -628 125500

35400

00:07:32 3.7 4.5 4.1 -5 1036 2366 +1514 35205
22:38:14 1200.0 1270.0 1210.0 180 14 126 -7 129500

35350

00:07:58 3.6 4.6 4.0 -5 180 433 +222 35200
00:04:05 1270.0 1300.0 1280.0 200 11 739 -109 133000

35300

00:11:27 3.7 5.1 3.7 -4 781 1532 +682 35185
19:41:32 1300.0 1360.0 1230.0 100 3 50 +1 130500

35250

23:53:49 3.7 3.8 4.0 -4 149 336 +119 35200
00:04:21 1350.0 1400.0 1380.0 200 63 985 -61 138000

35200

00:10:24 2.9 3.9 4.0 -3 480 1398 +657 35200
20:06:16 1400.0 1470.0 1330.0 110 1 35 -1 135500

35150

00:10:24 2.2 4.2 2.1 -4 354 454 +131 35105
23:51:09 1440.0 1500.0 1470.0 200 14 1059 +57 142500

35100

00:02:06 2.9 3.7 2.9 -3 442 727 +40 35145
- - - - - - 23 -4 -

35050

00:04:31 2.9 3.7 2.9 -2 75 339 -440 35145
00:04:29 1570.0 1620.0 1580.0 210 20 1793 -224 148000

35000

00:13:59 2.8 3.1 3.1 -2 912 3120 +976 35155
20:26:28 1580.0 1680.0 1540.0 120 2 29 +1 146000

34950

23:37:26 2.7 3.5 2.9 -2 140 596 -152 35145
17:54:06 1630.0 1730.0 1540.0 70 3 398 -14 146000

34900

23:58:20 2.6 3.0 3.0 -2 166 678 +45 35150
20:27:22 1680.0 1780.0 1650.0 130 6 53 -1 151500

34850

23:59:03 2.5 3.0 3.0 -1 34 392 +123 35150
19:57:56 1730.0 1830.0 1690.0 120 2 553 -9 153500

34800

00:08:25 2.0 2.9 2.2 -2 361 1145 +236 35110
15:10:56 1780.0 1880.0 1720.0 100 1 78 -4 155000

34750

23:59:21 2.0 3.0 3.0 -1 123 355 -186 35150
15:45:03 1830.0 1930.0 1800.0 130 3 165 -6 159000

34700

00:08:23 2.2 3.0 3.0 -1 112 622 -176 35150
- - - - - - 2 +0 -

34650

23:44:40 1.7 3.0 1.9 -2 45 175 -67 35095
19:35:02 1930.0 2030.0 1870.0 100 20 230 -15 162500

34600

00:08:34 1.9 4.3 3.0 0 153 572 -78 35150
- - - - - - 2 +0 -

34550

23:32:18 1.4 2.8 1.8 -1 47 241 +9 35090
22:17:19 2030.0 2100.0 2050.0 180 11 908 -30 171500

34500

00:14:31 2.7 3.4 2.7 0 236 2370 +227 35135
- - - - - - 6 +0 -

34450

00:14:05 2.3 2.4 2.3 0 168 286 +56 35115
- - - - - - 764 -4 -

34400

00:06:15 1.7 1.8 1.7 -1 127 1373 -18 35085
- - - - - - 8 +0 -

34350

23:08:08 0.9 2.5 2.0 -1 23 240 -48 35100
- - - - - - 270 -8 -

34300

23:34:44 1.4 2.0 1.9 -1 166 1083 +8 35095
- - - - - - 6 +0 -

34250

23:10:18 1.1 2.2 2.1 0 46 205 -86 35105
18:02:30 2320.0 2440.0 2200.0 30 2 274 +2 179000

34200

23:53:41 1.2 1.9 1.8 0 62 860 -472 35090
- - - - - - 29 +0 -

34150

23:10:18 1.1 8.5 1.3 -1 40 191 -13 35065
18:02:21 2420.0 2540.0 2310.0 40 1 257 -7 184500

34100

23:57:24 1.2 4.6 1.2 -1 77 806 -180 35060
- - - - - - 43 +0 -

34050

23:32:57 1.1 1.4 1.5 0 46 407 -251 35075
23:22:31 2560.0 2630.0 2540.0 170 15 839 -56 196000

34000

00:09:29 0.8 1.2 1.2 -1 276 4267 -411 35060
- - - - - - 20 +0 -

33950

00:06:41 1.0 1.2 1.0 -1 55 261 +41 35050
- - - - - - 133 -4 -

33900

23:55:15 0.8 1.2 1.2 -1 78 738 -165 35060
- - - - - - 15 +0 -

33850

20MA(33847.5)
23:40:20 0.3 1.1 0.9 -1 66 251 +25 35045
17:00:07 2710.0 2850.0 2720.0 150 2 633 -8 205000

33800

00:09:29 0.6 1.1 0.7 -1 139 949 -68 35035
- - - - - - 16 +0 -

33750

22:14:31 0.6 2.3 1.1 0 23 597 -41 35055
- - - - - - 207 -7 -

33700

00:13:13 0.5 2.2 0.5 -1 48 628 -16 35025
- - - - - - 14 +0 -

33650

22:08:10 0.8 1.8 1.0 0 35 460 -26 35050
22:45:54 2960.0 2970.0 2950.0 180 1 363 -3 216500

33600

22:49:56 0.6 2.0 1.1 0 19 516 -129 35055
- - - - - - 15 +0 -

33550

00:10:24 0.5 1.9 0.3 -1 12 197 +36 35015
- - - - - - 384 -9 -

33500

22:25:41 0.6 1.6 0.5 -1 36 2188 +414 35025
- - - - - - 7 +0 -

33450

21:53:00 0.6 1.1 1.0 0 6 89 -12 35050
- - - - - - 271 -1 -

33400

22:10:39 0.6 1.1 0.7 0 17 411 -61 35035
- - - - - - 20 +0 -

33350

22:10:05 0.6 1.1 0.7 0 32 126 +6 35035
- - - - - - 213 -8 -

33300

00:04:02 0.7 1.2 0.7 0 24 547 -10 35035
- - - - - - 17 +0 -

33250

21:49:10 0.4 0.9 1.0 0 27 234 -25 35050
- - - - - - 153 -6 -

33200

00:09:22 0.5 1.1 1.1 0 15 449 -230 35055
- - - - - - 26 +0 -

33150

22:09:56 0.5 1.0 0.6 0 2 192 +26 35030
- - - - - - 95 +0 -

33100

23:23:04 0.5 1.0 0.9 0 19 444 -5 35045
22:51:53 1.2 3520.0 3540.0 220 10 21 +0 246000

33050

23:08:08 0.1 1.0 0.4 0 36 205 -11 35020
- - - - - - 504 -9 -

33000

00:09:22 0.5 0.9 0.6 0 125 2961 -94 35030
- - - - - - 18 +0 -

32950

23:00:19 0.4 1.2 1.2 0 4 224 -10 35060
15:32:14 3640.0 3720.0 3620.0 150 1 175 -1 250000

32900

21:44:05 0.5 0.9 0.4 0 20 484 -14 35020
- - - - - - 12 +0 -

32850

23:14:09 0.1 0.3 0.3 0 3 153 -1 35015
- - - - - - 103 -2 -

32800

21:43:05 0.3 0.9 0.5 0 8 492 +34 35025
- - - - - - 5 +0 -

32750

15:13:30 0.5 0.8 0.3 0 28 163 -10 35015
- - - - - - 99 -1 -

32700

22:59:09 0.2 0.3 0.3 0 80 392 -18 35015
- - - - - - 4 +0 -

32650

23:23:20 0.1 0.3 0.3 0 124 292 +109 35015
- - - - - - 126 -2 -

32600

23:43:25 0.1 0.3 0.1 0 26 507 -25 35005
- - - - - - 11 +0 -

32550

22:14:31 0.1 0.3 0.1 0 4 108 -4 35005
- - - - - - 215 +0 -

32500

21:20:11 0.2 0.3 0.3 0 9 1578 -12 35015
- - - - - - 20 +0 -

32450

- - - - - - 93 +1 -
- - - - - - 97 +0 -

32400

22:24:50 0.0 0.3 0.3 0 1 562 -24 35015
- - - - - - 6 +0 -

32350

20:51:49 0.1 0.3 0.3 0 4 107 -1 35015
- - - - - - 85 +0 -

32300

22:17:01 0.2 0.3 0.2 0 110 1849 -6 35010
- - - - - - 2 +0 -

32250

22:02:15 0.1 0.3 0.2 0 1 67 -1 35010
- - - - - - 43 +0 -

32200

19:56:47 0.2 0.3 0.3 0 7 583 -3 35015
- - - - - - 0 +0 -

32150

- - - - - - 56 +4 -
- - - - - - 50 -1 -

32100

- - - - - - 237 +3 -
- - - - - - 3 +0 -

32050

- - - - - - 153 -17 -
- - - - - - 181 -1 -

32000

22:55:58 0.1 0.2 0.2 0 53 2087 -31 35010
- - - - - - 14 +0 -

31950

15:23:34 0.2 0.3 0.3 0 3 112 +4 35015
- - - - - - 52 -1 -

31900

15:23:26 0.2 0.3 0.3 0 12 275 -10 35015
- - - - - - 0 +0 -

31850

15:23:12 0.2 0.4 0.3 0 5 138 +5 35015
- - - - - - 19 +0 -

31800

20:26:39 0.2 0.3 0.3 0 2 798 -17 35015
- - - - - - 0 +0 -

31750

- - - - - - 32 +0 -
- - - - - - 11 +0 -

31700

23:41:02 0.1 0.3 0.2 0 38 1371 -42 35010
- - - - - - 0 +0 -

31650

22:12:30 0.1 0.3 0.2 0 6 140 +0 35010
- - - - - - 8 +0 -

31600

20:26:39 0.1 0.3 0.1 0 1 553 -6 35005
- - - - - - 4 +0 -

31550

- - - - - - 61 +0 -
- - - - - - 27 +0 -

31500

19:54:11 0.1 0.3 0.1 0 2 455 -35 35005
- - - - - - 0 +0 -

31450

- - - - - - 52 -29 -
- - - - - - 5 +0 -

31400

19:26:19 0.1 0.3 0.3 0 11 193 -10 35015
- - - - - - 0 +0 -

31350

- - - - - - 67 -19 -
- - - - - - 4 +0 -

31300

22:24:45 0.2 0.2 0.2 0 16 216 -23 35010
- - - - - - 0 +0 -

31250

22:30:47 0.1 0.2 0.2 0 11 236 -1 35010
- - - - - - 3 +0 -

31200

23:23:56 0.1 0.3 0.3 0 4 137 -21 35015
- - - - - - 0 +0 -

31150

- - - - - - 35 -3 -
- - - - - - 5 +0 -

31100

- - - - - - 159 -27 -
- - - - - - 2 +0 -

31050

- - - - - - 54 -32 -
- - - - - - 10 +0 -

31000

22:28:52 0.2 1.0 0.3 0 256 1020 -130 35015
- - - - - - 1 +0 -

30950

- - - - - - 232 +9 -
- - - - - - 3 +0 -

30900

22:19:29 0.0 0.3 0.2 0 2 300 -13 35010
- - - - - - 1 +0 -

30850

- - - - - - 86 -2 -
- - - - - - 1 +0 -

30800

- - - - - - 307 -17 -
- - - - - - 4 +0 -

30700

- - - - - - 329 +0 -
- - - - - - 1 +0 -

30600

22:11:59 0.0 0.3 0.2 0 2 576 -82 35010
- - - - - - 5 +0 -

30500

22:45:54 0.2 0.3 0.3 0 2 670 -20 35015
- - - - - - 0 +0 -

30400

15:21:16 0.2 0.2 0.3 0 1 638 -24 35015
- - - - - - 0 +0 -

30300

23:35:04 0.1 0.2 0.2 0 5 817 -9 35010
- - - - - - 0 +0 -

30200

22:14:13 0.1 0.3 0.2 0 3 789 -6 35010
- - - - - - 0 +0 -

30100

- - - - - - 817 -19 -
- - - - - - 13 -1 -

30000

00:05:41 0.2 0.3 0.2 0 420 3510 +164 35010
- - - - - - 1 +0 -

29900

22:10:46 0.0 0.3 0.2 0 2 653 -86 35010
- - - - - - 14 +0 -

29800

16:14:25 0.1 0.3 0.2 0 1 627 -26 35010
- - - - - - 3 +0 -

29700

22:10:16 0.1 0.3 0.2 0 1 698 -15 35010
- - - - - - 0 +0 -

29600

23:00:05 0.1 0.3 0.3 0 1 397 -25 35015
- - - - - - 1 +0 -

29500

- - - - - - 1359 -13 -
- - - - - - 0 +0 -

29400

19:47:07 0.0 0.3 0.2 0 1 352 -1 35010
- - - - - - 9 +0 -

29300

- - - - - - 167 -3 -
- - - - - - 0 +0 -

29200

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

29100

- - - - - - 88 +0 -
- - - - - - 1 +0 -

29000

23:41:24 0.0 0.2 0.2 0 2 1170 +0 35010
- - - - - - 1 +0 -

28900

21:53:37 0.0 0.3 0.3 0 10 92 +0 35015
- - - - - - 0 +0 -

28800

- - - - - - 152 +53 -
- - - - - - 1 +0 -

28700

- - - - - - 264 +108 -
- - - - - - 0 +0 -

28600

- - - - - - 227 +69 -
- - - - - - 2 +0 -

28500

21:36:08 0.0 0.3 0.3 0 1 833 -9 35015
- - - - - - 0 +0 -

28400

- - - - - - 244 +0 -
- - - - - - 0 +0 -

28300

- - - - - - 282 +0 -
- - - - - - 0 +0 -

28200

22:55:11 0.0 0.3 0.2 0 1 298 +0 35010
- - - - - - 1 +0 -

28100

- - - - - - 542 +0 -
- - - - - - 1 +0 -

28000

17:14:41 0.1 0.3 0.2 0 3 1888 -7 35010
- - - - - - 0 +0 -

27900

- - - - - - 112 +0 -
- - - - - - 1 +0 -

27800

- - - - - - 68 -2 -
- - - - - - 0 +0 -

27700

- - - - - - 109 +0 -
- - - - - - 1 +0 -

27600

17:13:59 0.1 0.3 0.2 0 1 76 +0 35010
- - - - - - 0 +0 -

27500

17:12:54 0.1 0.3 0.2 0 3 231 -1 35010
- - - - - - 0 +0 -

27400

15:28:20 0.2 0.3 0.2 0 2 87 -20 35010
- - - - - - 0 +0 -

27300

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

27200

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

27100

- - - - - - 67 -1 -
- - - - - - 0 +0 -

27000

- - - - - - 632 +0 -
22:07:09 9630.0 9700.0 9600.0 130 3 0 +0 549000

26900

23:40:47 0.0 0.2 0.2 0 3 397 +0 35010
22:07:09 9730.0 9770.0 9660.0 90 3 0 +0 552000

26800

- - - - - - 406 -2 -
- - - - - - 0 +0 -

26700

- - - - - - 307 -1 -
- - - - - - 0 +0 -

26600

- - - - - - 346 +4 -
- - - - - - 3 +2 -

26500

20:08:54 0.1 0.1 0.1 0 9 2160 -225 35005