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: 33112.6(-225.0)

期貨指數: 32651.0(-666.0)

大盤20日均線: 33474.2(-115.1)

大盤5日均線: 33044.8(-86.3)

資料時間: 2026/03/27 18:01:07

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
17:36:17 1.3 2.5 2.5 1 2 166 -5 35125

40800

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

40700

- - - - - - 0 +0 -
- - - - - - 60 -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 -
- - - - - - 564 +18 -

40000

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

39900

- - - - - - 1 +0 -
17:25:50 3.9 4.6 3.9 0 49 44 +0 35195

39800

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

39700

- - - - - - 0 +0 -
- - - - - - 20 +12 -

39600

- - - - - - 0 +0 -
- - - - - - 98 -3 -

39500

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

39400

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

39300

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

39200

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

39100

- - - - - - 0 +0 -
15:05:29 2.5 7.5 4.9 0 6 325 -5 35245

39000

- - - - - - 0 +0 -
15:51:52 5.0 67.0 5.3 0 4 278 +0 35265

38900

- - - - - - 0 +0 -
- - - - - - 224 +9 -

38800

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

38700

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

38600

- - - - - - 0 +0 -
- - - - - - 267 -7 -

38500

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

38400

- - - - - - 0 +0 -
15:53:12 0.3 20.0 6.4 -1 1 163 -24 35320

38300

- - - - - - 0 +0 -
- - - - - - 109 -26 -

38200

- - - - - - 0 +0 -
15:52:09 0.3 68.0 7.9 -1 7 118 -66 35395

38100

- - - - - - 0 +0 -
16:25:38 8.3 21.5 8.1 -1 4 779 +10 35405

38000

- - - - - - 0 +0 -
16:44:30 0.5 18.0 8.4 -2 3 135 -1 35420

37900

- - - - - - 0 +0 -
15:36:07 8.5 58.0 10.5 -1 2 484 +1 35525

37800

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

37700

- - - - - - 0 +0 -
15:51:52 9.7 13.0 12.0 -2 2 112 +12 35600

37600

- - - - - - 0 +0 -
16:46:39 11.5 67.0 11.0 -5 1 612 +3 35550

37500

- - - - - - 0 +0 -
- - - - - - 73 +1 -

37400

- - - - - - 0 +0 -
17:32:10 2.1 26.5 16.0 -5 2 83 -1 35800

37300

17:11:17 4640.0 4680.0 4690.0 500 1 0 +0 303500
- - - - - - 227 +3 -

37200

- - - - - - 0 +0 -
17:27:42 3.1 30.0 19.0 -4 5 154 -1 35950

37100

- - - - - - 0 +0 -
17:54:23 19.5 30.0 20.0 -7 34 1163 +100 36000

37000

- - - - - - 0 +0 -
16:40:08 21.0 54.0 21.0 -11 5 142 -2 36050

36900

- - - - - - 1 +0 -
15:20:22 23.0 37.5 29.0 -6 8 263 -2 36450

36800

17:11:17 4150.0 4190.0 4200.0 490 1 0 +0 279000
17:59:46 20.5 31.5 27.5 -12 33 125 +12 36375

36700

- - - - - - 0 +0 -
17:27:11 32.0 33.5 32.5 -10 16 120 +0 36625

36600

- - - - - - 0 +0 -
17:59:23 33.0 48.0 37.0 -15 42 860 +332 36850

36500

17:11:17 3870.0 3900.0 3910.0 490 1 1 +0 264500
17:48:37 32.5 53.0 42.0 -15 15 85 +3 37100

36400

- - - - - - 2 +0 -
16:43:48 42.0 58.0 42.5 -20 2 110 -45 37125

36300

- - - - - - 1 +0 -
17:37:27 51.0 63.0 56.0 -16 11 237 -2 37800

36200

- - - - - - 0 +0 -
16:43:32 49.5 89.0 59.0 -22 3 263 +4 37950

36100

- - - - - - 0 +0 -
17:48:52 61.0 70.0 66.0 -26 79 1540 +138 38300

36000

- - - - - - 25 -1 -
17:06:19 65.0 83.0 67.0 -37 2 146 +1 38350

35900

- - - - - - 20 +0 -
16:32:35 74.0 92.0 83.0 -30 7 258 +15 39150

35800

- - - - - - 14 +0 -
18:00:20 83.0 103.0 92.0 -35 17 107 +7 39600

35700

- - - - - - 2 +0 -
17:43:43 96.0 112.0 107.0 -35 19 161 -5 40350

35600

- - - - - - 12 +0 -
17:55:39 106.0 124.0 120.0 -41 28 504 +36 41000

35500

- - - - - - 11 +1 -
17:28:15 119.0 137.0 136.0 -40 23 148 -3 41800

35400

- - - - - - 15 +0 -
16:42:04 133.0 151.0 142.0 -52 9 599 -8 42100

35300

- - - - - - 42 +0 -
17:20:59 150.0 167.0 164.0 -53 17 947 +41 43200

35200

- - - - - - 13 +0 -
17:59:23 166.0 184.0 175.0 -68 21 896 +15 43750

35100

15:59:50 2550.0 2700.0 2370.0 160 1 24 +0 187500
17:59:23 186.0 190.0 194.0 -71 112 1925 +208 44700

35000

- - - - - - 28 +0 -
17:12:19 204.0 223.0 210.0 -88 10 316 -17 45500

34900

- - - - - - 6 +0 -
16:02:13 227.0 246.0 271.0 -52 4 349 -1 48550

34800

17:28:10 2320.0 2450.0 2290.0 290 1 16 +0 183500
17:46:18 251.0 270.0 267.0 -87 5 153 +29 48350

34700

17:11:17 2250.0 2370.0 2330.0 400 1 19 +0 185500
17:08:32 276.0 296.0 288.0 -99 15 182 +32 49400

34600

- - - - - - 53 +1 -
17:51:24 303.0 324.0 318.0 -103 31 495 +14 50900

34500

17:11:17 2100.0 2220.0 2180.0 390 1 398 +0 178000
17:46:08 332.0 353.0 350.0 -107 5 683 -1 52500

34400

17:11:17 2030.0 2150.0 2110.0 380 1 474 -2 174500
17:23:43 363.0 385.0 380.0 -115 21 180 -1 54000

34300

- - - - - - 61 +1 -
17:45:34 396.0 418.0 419.0 -116 4 255 +24 55950

34200

17:05:13 1900.0 2020.0 1930.0 320 1 41 +3 165500
17:51:40 429.0 452.0 448.0 -127 8 130 +4 57400

34100

- - - - - - 54 +0 -
18:00:17 466.0 489.0 472.0 -153 53 689 +38 58600

34000

17:59:12 1800.0 1850.0 1820.0 320 113 360 +8 160000
17:52:06 505.0 525.0 520.0 -150 6 110 +9 61000

33900

17:12:19 1740.0 1790.0 1770.0 330 12 96 +13 157500
17:42:36 545.0 565.0 580.0 -130 84 725 +366 64000

33800

17:20:27 1680.0 1720.0 1650.0 270 3 455 -28 151500
17:56:39 585.0 605.0 605.0 -160 12 207 +1 69880

33700

- - - - - - 83 -4 -
17:36:42 625.0 645.0 675.0 -150 19 409 -11 78380

33600

17:21:49 1560.0 1610.0 1540.0 250 7 94 +0 146000
17:54:07 670.0 690.0 695.0 -175 11 395 +2 84380

33500

20MA(33474.2)
15:14:33 1510.0 1560.0 1300.0 60 2 521 -17 134000
17:11:55 715.0 735.0 705.0 -215 7 208 +53 89880

33400

17:04:48 1460.0 1500.0 1440.0 250 4 182 -1 141000
17:35:40 765.0 785.0 820.0 -160 16 154 +1 100630

33300

17:25:41 1390.0 1460.0 1400.0 250 1 170 +13 139000
17:26:29 815.0 835.0 870.0 -160 17 135 +22 108130

33200

17:04:26 1350.0 1390.0 1310.0 200 3 184 -22 134500
17:48:32 865.0 885.0 885.0 -215 5 69 +21 113250

33100

5MA(33044.8)
17:37:38 1300.0 1350.0 1280.0 210 1 326 +1 132370
18:00:23 920.0 940.0 925.0 -235 14 328 +33 115250

33000

17:31:11 1260.0 1280.0 1230.0 190 55 1398 -60 124870
17:47:42 965.0 995.0 990.0 -230 9 145 +9 118500

32900

17:58:43 1210.0 1250.0 1220.0 225 6 212 -9 119370
17:11:18 1020.0 1050.0 1010.0 -270 4 134 +14 119500

32800

17:25:45 1170.0 1210.0 1140.0 190 15 163 +4 110370
17:25:45 1070.0 1110.0 1120.0 -220 1 90 +2 125000

32700

17:25:12 1130.0 1160.0 1120.0 210 20 280 +3 104370
17:01:58 1140.0 1170.0 1190.0 -220 28 133 +65 128500

32600

17:24:55 1090.0 1120.0 1070.0 185 2 383 +0 96870
16:36:12 1190.0 1230.0 1250.0 -230 2 83 +5 131500

32500

17:25:33 1050.0 1080.0 1030.0 180 50 1426 +71 89870
- - - - - - 70 +6 -

32400

17:20:49 1010.0 1040.0 1010.0 190 16 386 +90 85500
- - - - - - 67 +1 -

32300

17:26:25 975.0 1000.0 945.0 160 15 610 +242 82250
- - - - - - 14 +0 -

32200

17:53:15 940.0 960.0 945.0 195 9 392 +143 82250
17:12:59 1440.0 1490.0 1460.0 -290 5 43 +0 142000

32100

18:00:26 900.0 925.0 925.0 200 5 155 +2 81250
17:44:33 1510.0 1540.0 1570.0 -260 3 127 +1 147500

32000

17:33:38 870.0 890.0 825.0 125 44 654 +62 76250
- - - - - - 21 +0 -

31900

- - - - - - 133 -1 -
- - - - - - 16 +0 -

31800

17:12:20 805.0 825.0 820.0 175 6 403 +3 76000
15:32:53 1710.0 1770.0 1910.0 -130 1 10 +0 164500

31700

16:51:04 770.0 795.0 720.0 105 4 139 -10 71000
17:38:07 1780.0 1830.0 1850.0 -270 3 5 +0 161500

31600

17:53:47 740.0 765.0 745.0 155 3 176 +10 72250
- - - - - - 14 -1 -

31500

17:28:08 715.0 735.0 690.0 120 37 317 +42 69500
- - - - - - 5 +0 -

31400

17:51:40 690.0 710.0 690.0 140 6 100 -8 69500
- - - - - - 1 +0 -

31300

17:04:28 660.0 685.0 645.0 115 6 81 +19 67250
- - - - - - 1 +0 -

31200

16:28:12 635.0 660.0 595.0 85 3 117 +2 64750
- - - - - - 5 +0 -

31100

17:12:13 615.0 635.0 630.0 141 5 109 +7 66500
- - - - - - 8 +0 -

31000

18:00:12 590.0 610.0 605.0 140 25 652 +17 65250
- - - - - - 0 +0 -

30900

17:48:04 570.0 590.0 570.0 120 42 378 +3 63500
- - - - - - 0 +0 -

30800

17:21:49 550.0 565.0 535.0 102 28 132 +2 61750
- - - - - - 3 +1 -

30700

17:42:53 530.0 545.0 505.0 89 7 185 +11 60250
- - - - - - 0 +0 -

30600

17:47:23 510.0 525.0 505.0 105 5 205 +6 60250
- - - - - - 5 +0 -

30500

17:50:46 486.0 505.0 485.0 105 8 328 -2 59250
- - - - - - 0 +0 -

30400

17:22:55 466.0 505.0 454.0 85 1 253 +0 57700
- - - - - - 0 +0 -

30300

17:09:45 450.0 471.0 458.0 103 13 86 +4 57900
- - - - - - 0 +0 -

30200

15:36:23 433.0 454.0 372.0 36 1 81 +29 53600
- - - - - - 0 +0 -

30100

17:59:23 417.0 437.0 425.0 96 11 357 +58 56250
- - - - - - 8 +0 -

30000

17:59:20 400.0 419.0 405.0 85 49 1984 -85 55250
- - - - - - 1 +0 -

29900

17:47:50 385.0 405.0 388.0 89 14 236 +153 54400
- - - - - - 14 +0 -

29800

17:15:34 371.0 391.0 376.0 88 27 89 +2 53800
- - - - - - 3 +0 -

29700

17:01:59 348.0 368.0 345.0 64 16 55 -55 52250
- - - - - - 0 +0 -

29600

17:43:14 334.0 353.0 338.0 73 13 47 +3 51900
- - - - - - 1 +0 -

29500

17:13:09 321.0 340.0 335.0 74 12 1011 +11 51750
- - - - - - 0 +0 -

29400

16:32:35 307.0 327.0 292.0 41 5 85 +25 49600
- - - - - - 9 +0 -

29300

17:22:47 295.0 316.0 300.0 59 20 39 +0 50000
- - - - - - 0 +0 -

29200

17:24:01 124.0 484.0 291.0 58 19 101 +8 49550
- - - - - - 0 +0 -

29100

17:23:14 273.0 293.0 280.0 56 2 82 +0 49000
- - - - - - 1 +0 -

29000

17:35:59 274.0 289.0 264.0 48 40 908 -24 48200
- - - - - - 1 +0 -

28900

18:00:17 256.0 275.0 265.0 57 4 79 +2 48250
- - - - - - 0 +0 -

28800

15:46:43 134.0 395.0 210.0 12 1 94 -10 45500
- - - - - - 1 +0 -

28700

16:25:09 188.0 322.0 243.0 50 2 209 +3 47150
- - - - - - 0 +0 -

28600

17:01:58 213.0 278.0 225.0 40 1 195 +5 46250
- - - - - - 2 +0 -

28500

15:52:09 171.0 339.0 204.0 24 4 384 -12 45200
- - - - - - 0 +0 -

28400

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

28300

16:05:42 203.0 224.0 190.0 23 2 288 -3 44500
- - - - - - 0 +0 -

28200

- - - - - - 250 -2 -
- - - - - - 1 +0 -

28100

- - - - - - 145 +3 -
- - - - - - 1 +0 -

28000

17:49:25 178.0 192.0 187.0 43 13 1343 +150 44350
- - - - - - 0 +0 -

27900

- - - - - - 50 +8 -
- - - - - - 1 +0 -

27800

- - - - - - 191 +9 -
- - - - - - 0 +0 -

27700

- - - - - - 52 +15 -
- - - - - - 1 +0 -

27600

- - - - - - 67 -2 -
- - - - - - 0 +0 -

27500

17:57:08 145.0 164.0 152.0 27 3 209 +30 42600
- - - - - - 0 +0 -

27400

- - - - - - 58 -3 -
- - - - - - 0 +0 -

27300

17:36:36 132.0 152.0 143.0 26 1 111 +4 42150
- - - - - - 0 +0 -

27200

17:24:32 130.0 150.0 138.0 28 4 50 +1 41900
- - - - - - 0 +0 -

27100

- - - - - - 47 +3 -
- - - - - - 0 +0 -

27000

17:39:20 126.0 146.0 133.0 28 19 499 -26 41650
- - - - - - 0 +0 -

26900

17:11:33 121.0 141.0 133.0 30 1 52 -2 41650
- - - - - - 0 +0 -

26800

17:16:06 119.0 128.0 126.0 28 24 141 +10 41300
- - - - - - 0 +0 -

26700

- - - - - - 99 +2 -
- - - - - - 0 +0 -

26600

15:01:20 108.0 127.0 100.0 6 1 116 +2 40000
- - - - - - 0 +0 -

26500

17:51:11 106.0 116.0 112.0 21 107 7253 -160 40600