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: 37132.0(+409.9)

期貨指數: 37182.0(+26.0)

大盤20日均線: 34033.6(+164.8)

大盤5日均線: 36205.1(+454.2)

資料時間: 2026/04/16 19:38:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC38000 SP26900
買權 Call 2026-04-16
台指2605
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
18:49:25 31.5 35.5 32.5 -11 10 310 - 36625

42300

- - - - - - 0 - -
- - - - - - 19 - -

42200

- - - - - - 0 - -
18:27:50 37.0 41.5 36.5 -15 3 16 - 36825

42100

- - - - - - 0 - -
18:11:40 40.5 43.0 40.5 -15 3 17 - 37025

42000

- - - - - - 0 - -
- - - - - - 6 - -

41900

- - - - - - 0 - -
19:05:04 47.5 52.0 51.0 -10 11 161 +67 37550

41800

- - - - - - 0 +0 -
- - - - - - 22 -3 -

41700

- - - - - - 0 +0 -
18:53:09 56.0 61.0 59.0 -18 2 28 -2 37950

41600

- - - - - - 0 +0 -
19:17:42 61.0 64.0 63.0 -17 5 41 +17 38150

41500

- - - - - - 0 +0 -
17:42:21 66.0 72.0 69.0 -23 1 23 +0 38450

41400

- - - - - - 0 +0 -
19:30:39 72.0 78.0 74.0 -26 5 75 +53 38700

41300

- - - - - - 0 +0 -
16:41:59 78.0 84.0 81.0 -27 1 39 +10 39050

41200

- - - - - - 0 +0 -
18:38:39 85.0 91.0 81.0 -40 3 91 +5 39050

41100

- - - - - - 0 +0 -
19:28:48 91.0 99.0 93.0 -31 24 78 +49 39650

41000

- - - - - - 0 +0 -
- - - - - - 75 +3 -

40900

- - - - - - 1 +1 -
19:28:55 108.0 114.0 109.0 -38 24 725 -47 40450

40800

- - - - - - 1 +1 -
15:23:56 116.0 125.0 140.0 -22 1 378 +4 42000

40700

- - - - - - 0 +0 -
19:12:29 126.0 135.0 125.0 -50 34 48 +14 41250

40600

- - - - - - 1 +1 -
18:22:54 137.0 145.0 135.0 -54 8 159 +32 41750

40500

- - - - - - 0 +0 -
19:14:04 148.0 157.0 148.0 -57 16 103 +17 42400

40400

- - - - - - 0 +0 -
19:17:42 160.0 169.0 162.0 -58 6 47 +15 43100

40300

- - - - - - 0 +0 -
19:20:46 174.0 183.0 177.0 -58 7 43 +6 43850

40200

- - - - - - 1 +1 -
18:59:37 186.0 199.0 189.0 -69 10 86 +43 44450

40100

- - - - - - 0 +0 -
19:33:35 204.0 213.0 209.0 -67 165 935 +478 45450

40000

- - - - - - 0 +0 -
17:22:12 216.0 232.0 234.0 -66 1 74 +46 46700

39900

- - - - - - 0 +0 -
18:54:46 233.0 250.0 236.0 -92 5 82 +0 46800

39800

- - - - - - 0 +0 -
18:41:26 254.0 265.0 240.0 -108 11 51 +23 47000

39700

- - - - - - 1 +1 -
18:47:46 275.0 286.0 246.0 -128 3 48 +26 47300

39600

- - - - - - 1 +0 -
18:45:27 294.0 306.0 276.0 -124 22 162 +25 48800

39500

- - - - - - 1 +1 -
17:13:00 316.0 329.0 340.0 -90 1 24 +11 52000

39400

- - - - - - 4 +3 -
18:53:47 341.0 353.0 333.0 -128 7 66 +7 51650

39300

- - - - - - 0 +0 -
18:56:22 370.0 378.0 355.0 -135 12 262 +13 52750

39200

- - - - - - 3 +1 -
19:17:34 391.0 405.0 399.0 -126 7 44 +14 54950

39100

- - - - - - 2 +0 -
19:36:00 422.0 433.0 430.0 -130 158 634 +231 56500

39000

- - - - - - 2 +0 -
18:33:42 448.0 462.0 436.0 -154 3 23 +2 56800

38900

- - - - - - 1 +1 -
18:39:45 479.0 493.0 450.0 -185 23 89 +40 57500

38800

- - - - - - 2 +1 -
19:16:21 510.0 525.0 515.0 -160 5 68 +7 60750

38700

- - - - - - 1 +1 -
18:51:55 540.0 560.0 520.0 -195 6 87 +34 61000

38600

- - - - - - 0 +0 -
19:31:25 580.0 595.0 590.0 -170 68 540 +42 64500

38500

- - - - - - 3 +3 -
19:18:09 615.0 630.0 615.0 -185 16 56 +23 65750

38400

16:28:25 1810.0 1870.0 1800.0 250 1 2 +1 159000
18:48:17 655.0 670.0 610.0 -235 19 73 +23 65500

38300

- - - - - - 2 +1 -
18:54:00 690.0 710.0 685.0 -210 9 232 +194 69250

38200

17:01:57 1700.0 1730.0 1620.0 180 1 6 +3 150000
19:24:40 735.0 750.0 740.0 -205 15 295 +249 72000

38100

- - - - - - 5 +1 -
19:24:40 775.0 790.0 770.0 -220 76 1490 +527 73500

38000

19:28:55 1590.0 1620.0 1630.0 290 14 31 +19 150500
17:15:19 820.0 835.0 885.0 -155 7 1133 +733 79250

37900

- - - - - - 7 +1 -
18:53:39 865.0 885.0 840.0 -260 7 1143 +735 77600

37800

17:46:01 1480.0 1510.0 1470.0 220 3 23 +14 142500
18:41:30 915.0 930.0 885.0 -265 9 370 +225 84850

37700

- - - - - - 44 +41 -
18:20:03 965.0 985.0 970.0 -230 21 102 +73 94100

37600

18:51:34 1380.0 1410.0 1450.0 300 6 48 +41 141500
19:30:38 1010.0 1040.0 1030.0 -240 103 194 +39 102100

37500

19:36:21 1330.0 1360.0 1350.0 230 18 32 +23 136500
19:06:26 1060.0 1090.0 1060.0 -270 15 100 +51 108600

37400

19:31:39 1280.0 1320.0 1300.0 220 5 83 +81 134000
19:13:02 1120.0 1150.0 1120.0 -270 36 82 +53 116600

37300

18:34:26 1240.0 1260.0 1310.0 270 13 53 +39 134500
19:20:09 1170.0 1200.0 1170.0 -290 22 208 +162 124100

37200

19:20:49 1190.0 1220.0 1220.0 210 6 67 +46 130000
18:37:16 1230.0 1260.0 1180.0 -340 20 79 +9 128000

37100

18:54:30 1150.0 1180.0 1210.0 240 29 142 +128 127900
19:18:48 1290.0 1320.0 1290.0 -290 33 528 -22 133500

37000

19:24:34 1110.0 1140.0 1140.0 200 41 146 +79 119400
19:03:29 1350.0 1370.0 1360.0 -290 29 139 +101 137000

36900

19:34:15 1070.0 1100.0 1090.0 190 12 69 +43 111900
17:02:50 1410.0 1440.0 1500.0 -220 7 59 +27 144000

36800

18:50:54 1030.0 1060.0 1110.0 240 3 42 +33 107900
- - - - - - 48 +22 -

36700

18:26:36 1000.0 1020.0 1020.0 180 1 39 +23 98400
18:19:50 1540.0 1570.0 1550.0 -310 6 116 +4 146500

36600

18:56:36 965.0 985.0 995.0 185 9 27 +11 92150
16:58:43 1600.0 1630.0 1690.0 -240 5 157 +6 153500

36500

19:16:08 930.0 950.0 930.0 150 11 47 +17 83900
16:06:47 1670.0 1700.0 1760.0 -240 3 28 -6 157000

36400

18:39:54 895.0 915.0 950.0 200 2 97 +83 82500
17:45:34 1730.0 1780.0 1780.0 -290 3 66 +0 158000

36300

5MA(36205.1)
17:44:55 865.0 880.0 850.0 125 1 78 +57 77500
- - - - - - 20 +5 -

36200

17:47:56 835.0 850.0 825.0 125 1 60 +24 76250
18:26:36 1870.0 1910.0 1900.0 -320 105 36 +0 164000

36100

18:26:33 805.0 820.0 830.0 160 25 41 +30 76500
19:21:49 1940.0 1980.0 1960.0 -340 69 291 +45 167000

36000

19:27:36 775.0 790.0 805.0 155 50 206 +56 75250
15:54:09 2010.0 2070.0 2380.0 0 5 31 +17 188000

35900

19:01:14 745.0 765.0 765.0 135 3 32 +21 73250
17:57:08 2080.0 2130.0 2120.0 -330 7 24 +2 175000

35800

19:37:59 720.0 730.0 725.0 125 32 72 +33 71250
18:47:37 2170.0 2200.0 2080.0 -450 55 114 +36 173000

35700

18:50:48 690.0 710.0 740.0 155 22 30 +13 72000
18:30:35 2240.0 2280.0 2200.0 -410 107 122 +91 179000

35600

18:30:53 665.0 685.0 700.0 135 27 52 -1 70000
18:46:06 2320.0 2360.0 2250.0 -440 201 168 +132 181500

35500

19:35:08 640.0 660.0 650.0 105 56 436 +52 67500
- - - - - - 107 +84 -

35400

19:04:43 620.0 640.0 650.0 125 17 479 +431 67500
17:00:10 2460.0 2510.0 2560.0 -290 2 38 -3 197000

35300

18:57:30 595.0 615.0 630.0 125 5 59 +0 66500
17:38:17 2550.0 2590.0 2640.0 -290 50 167 +131 201000

35200

19:04:39 575.0 590.0 605.0 120 43 255 +13 65250
- - - - - - 7 +0 -

35100

19:21:00 555.0 570.0 580.0 111 47 274 +245 64000
18:34:57 2700.0 2740.0 2630.0 -470 1 76 +13 200500

35000

18:37:45 530.0 550.0 590.0 137 51 481 +32 64500
- - - - - - 28 +0 -

34900

19:30:00 515.0 530.0 530.0 95 67 62 +23 61500
- - - - - - 30 +6 -

34800

18:39:26 493.0 515.0 540.0 119 1 86 +26 62000
- - - - - - 19 +4 -

34700

19:09:09 478.0 494.0 510.0 105 7 61 +4 60500
- - - - - - 8 -6 -

34600

19:15:59 460.0 474.0 465.0 77 10 83 +51 58250
16:47:31 3110.0 3150.0 3230.0 -290 1 32 -5 230500

34500

19:22:44 442.0 456.0 457.0 85 13 113 +19 57850
- - - - - - 21 +0 -

34400

18:26:36 430.0 441.0 444.0 81 3 359 +1 57200
- - - - - - 7 +0 -

34300

18:48:51 410.0 423.0 466.0 118 10 1643 +4 58300
- - - - - - 12 +0 -

34200

- - - - - - 51 +1 -
- - - - - - 20 +0 -

34100

20MA(34033.6)
19:14:50 380.0 393.0 394.0 66 6 36 +0 54700
- - - - - - 53 +0 -

34000

19:37:39 368.0 373.0 373.0 65 56 857 +138 53650
- - - - - - 56 +0 -

33900

18:48:01 352.0 364.0 405.0 101 6 26 +5 55250
- - - - - - 44 +0 -

33800

15:54:08 339.0 350.0 305.0 14 1 265 +204 50250
- - - - - - 60 +0 -

33700

17:28:33 330.0 339.0 310.0 31 3 48 -2 50500
- - - - - - 46 +0 -

33600

18:55:55 315.0 331.0 345.0 75 11 58 +7 52250
17:22:01 3970.0 4000.0 4120.0 -280 1 28 +0 275000

33500

19:26:26 304.0 313.0 315.0 55 14 859 +450 50750
- - - - - - 25 +0 -

33400

19:18:31 293.0 303.0 302.0 52 22 290 -383 50100
19:02:38 4140.0 4190.0 4120.0 -460 1 10 +1 275000

33300

19:18:25 283.0 290.0 290.0 45 7 236 +26 49500
- - - - - - 53 +0 -

33200

19:04:12 272.0 284.0 285.0 55 6 67 +19 49250
- - - - - - 61 +0 -

33100

18:55:24 262.0 270.0 279.0 53 4 21 +5 48950
16:14:17 4390.0 4440.0 4500.0 -360 1 559 +0 294000

33000

19:28:37 254.0 261.0 262.0 43 69 508 +72 48100
- - - - - - 17 +0 -

32900

16:22:45 244.0 258.0 236.0 25 1 45 +6 46800
- - - - - - 35 +0 -

32800

19:12:35 235.0 248.0 242.0 38 105 144 +4 47100
- - - - - - 5 +0 -

32700

19:14:05 228.0 234.0 233.0 37 17 388 +6 46650
- - - - - - 14 +0 -

32600

19:02:00 219.0 231.0 233.0 43 10 53 +17 46650
- - - - - - 421 +0 -

32500

19:14:05 211.0 218.0 221.0 41 15 413 +7 46050
- - - - - - 0 +0 -

32400

19:13:48 205.0 211.0 209.0 32 1 85 +2 45450
- - - - - - 0 +0 -

32300

17:25:13 197.0 208.0 185.0 14 6 26 +2 44250
- - - - - - 105 +0 -

32200

17:38:17 190.0 201.0 184.0 17 8 221 +7 44200
- - - - - - 0 +0 -

32100

16:53:43 183.0 190.0 172.0 10 9 45 +14 43600
- - - - - - 7 +0 -

32000

19:32:37 178.0 182.0 178.0 26 72 812 +70 43900
- - - - - - 0 +0 -

31900

18:53:26 171.0 177.0 187.0 41 9 33 +24 44350
- - - - - - 0 +0 -

31800

19:12:29 165.0 171.0 174.0 34 11 100 -19 43700
- - - - - - 2 +0 -

31700

19:00:00 159.0 169.0 172.0 37 8 202 -372 43600
- - - - - - 0 +0 -

31600

19:13:58 155.0 159.0 159.0 25 7 41 +6 42950
- - - - - - 1 +0 -

31500

19:12:30 149.0 155.0 157.0 26 10 184 +1 42850
- - - - - - 1 +0 -

31400

18:37:12 144.0 149.0 156.0 30 13 57 +3 42800
- - - - - - 0 +0 -

31300

18:51:21 139.0 144.0 151.0 29 17 55 +9 42550
- - - - - - 0 +0 -

31200

19:13:58 135.0 139.0 139.0 21 21 42 +17 41950
- - - - - - 0 +0 -

31100

18:58:27 131.0 136.0 143.0 28 5 75 +11 42150
- - - - - - 1 +0 -

31000

19:12:42 128.0 133.0 131.0 21 18 658 -15 41550
- - - - - - 0 +0 -

30900

19:29:46 122.0 126.0 125.0 20 7 40 +14 41250
- - - - - - 0 +0 -

30800

19:29:41 117.0 123.0 120.0 19 53 150 +26 41000
- - - - - - 0 +0 -

30700

18:18:11 114.0 120.0 120.0 21 2 88 +19 41000
- - - - - - 0 +0 -

30600

19:32:17 111.0 117.0 111.0 13 2 72 +36 40550
- - - - - - 0 +0 -

30500

19:33:06 107.0 114.0 107.0 12 10 166 +19 40350
- - - - - - 0 +0 -

30400

19:30:52 103.0 110.0 105.0 13 10 52 +8 40250
- - - - - - 0 +0 -

30300

19:30:58 100.0 104.0 102.0 13 3 67 +20 40100
- - - - - - 0 +0 -

30200

18:26:36 98.0 101.0 100.0 13 1 146 +4 40000
- - - - - - 0 +0 -

30100

19:12:40 94.0 101.0 98.0 14 5 70 +0 39900
- - - - - - 1 +0 -

30000

19:28:35 92.0 97.0 94.0 14 109 1067 +44 39700
- - - - - - 0 +0 -

29900

17:35:32 89.0 94.0 88.0 8 5 55 +10 39400
- - - - - - 0 +0 -

29800

- - - - - - 57 +5 -
- - - - - - 0 +0 -

29700

19:20:39 83.0 88.0 89.0 14 2 38 +12 39450
- - - - - - 0 +0 -

29600

- - - - - - 31 +4 -
- - - - - - 1 +0 -

29500

15:37:47 76.0 84.0 68.0 -3 5 106 -14 38400
- - - - - - 0 +0 -

29400

- - - - - - 23 -3 -
- - - - - - 0 +0 -

29300

15:01:28 62.0 82.0 60.0 -9 1 21 +1 38000
- - - - - - 0 +0 -

29200

- - - - - - 30 +3 -
- - - - - - 0 +0 -

29100

17:37:11 68.0 75.0 67.0 2 1 20 +0 38350
- - - - - - 0 +0 -

29000

18:50:50 67.0 73.0 74.0 12 9 1253 -23 38700
- - - - - - 0 +0 -

28900

- - - - - - 15 +6 -
- - - - - - 0 +0 -

28800

- - - - - - 10 +4 -
- - - - - - 0 +0 -

28700

- - - - - - 33 +1 -
- - - - - - 0 +0 -

28600

18:26:36 59.0 65.0 64.0 7 1 14 +0 38200
- - - - - - 0 +0 -

28500

15:37:07 57.0 63.0 51.0 -3 14 68 -17 37550
- - - - - - 0 +0 -

28400

- - - - - - 17 +3 -
- - - - - - 0 +0 -

28300

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

28200

16:31:04 52.0 58.0 51.0 0 1 76 -2 37550
- - - - - - 0 +0 -

28100

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

28000

19:25:50 46.5 55.0 53.0 5 7 180 +7 37650
- - - - - - 0 +0 -

27900

- - - - - - 17 +5 -
- - - - - - 0 +0 -

27800

18:49:10 2.1 86.0 55.0 9 2 22 +2 37750
- - - - - - 0 +0 -

27700

- - - - - - 88 +7 -
- - - - - - 0 +0 -

27600

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

27500

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

27400

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

27300

- - - - - - 38 +0 -
- - - - - - 0 +0 -

27200

- - - - - - 179 +7 -
- - - - - - 0 +0 -

27100

18:11:25 1.2 69.0 45.0 8 3 22 +5 37250
- - - - - - 0 +0 -

27000

19:13:54 36.5 43.0 36.5 1 3 1001 +860 36825
- - - - - - 0 +0 -

26900

19:20:42 32.5 39.0 40.0 7 63 3891 +318 37000