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: 36958.8(+36958.8)

期貨指數: 37657.0(+37657.0)

大盤20日均線: 34319.9(+34319.9)

大盤5日均線: 36782.7(+36782.7)

資料時間: 2026/04/21 02:01:09

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 2026-04-21
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
23:14:17 29.5 34.0 31.5 2 91 208 +208 36575

42800

- - - - - - 0 +0 -
19:44:09 29.0 45.5 36.0 4 1 4 +4 36800

42700

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

42600

- - - - - - 0 +0 -
16:20:36 35.0 47.5 38.0 0 2 57 +57 36900

42500

- - - - - - 0 +0 -
23:06:47 40.5 55.0 38.5 0 4 3 +3 36925

42400

- - - - - - 0 +0 -
22:55:33 41.5 55.0 45.5 2 26 321 +321 37275

42300

- - - - - - 0 +0 -
23:03:22 45.5 59.0 45.5 0 15 12 +12 37275

42200

- - - - - - 0 +0 -
- - - - - - 19 +19 -

42100

- - - - - - 0 +0 -
01:48:50 56.0 67.0 59.0 3 17 55 +55 37950

42000

- - - - - - 0 +0 -
23:11:12 58.0 75.0 61.0 3 3 8 +8 38050

41900

- - - - - - 0 +0 -
22:10:01 63.0 74.0 72.0 12 3 124 +124 38600

41800

- - - - - - 0 +0 -
23:02:25 69.0 88.0 73.0 8 1 29 +29 38650

41700

- - - - - - 0 +0 -
19:58:02 75.0 89.0 85.0 15 4 31 +31 39250

41600

- - - - - - 0 +0 -
23:19:37 81.0 100.0 85.0 9 1 93 +93 39250

41500

- - - - - - 0 +0 -
20:45:04 89.0 111.0 97.0 15 1 25 +25 39850

41400

- - - - - - 0 +0 -
23:53:46 97.0 118.0 107.0 19 12 127 +127 40350

41300

- - - - - - 0 +0 -
23:06:11 105.0 129.0 100.0 5 2 66 +66 40000

41200

- - - - - - 0 +0 -
23:11:56 113.0 138.0 107.0 5 1 94 +94 40350

41100

- - - - - - 0 +0 -
01:00:08 124.0 147.0 130.0 20 96 281 +281 41500

41000

- - - - - - 0 +0 -
- - - - - - 94 +94 -

40900

- - - - - - 1 +1 -
01:00:08 145.0 169.0 143.0 14 14 694 +694 42150

40800

- - - - - - 1 +1 -
16:46:03 155.0 185.0 151.0 11 2 383 +383 42550

40700

- - - - - - 0 +0 -
22:56:51 168.0 199.0 160.0 15 4 47 +47 43000

40600

- - - - - - 1 +1 -
23:26:20 183.0 209.0 179.0 25 39 212 +212 43950

40500

- - - - - - 0 +0 -
22:31:54 196.0 230.0 210.0 43 5 98 +98 45500

40400

- - - - - - 0 +0 -
22:34:01 212.0 227.0 224.0 42 9 62 +62 46200

40300

- - - - - - 0 +0 -
22:57:30 228.0 250.0 212.0 19 7 56 +56 45600

40200

- - - - - - 1 +1 -
22:31:53 246.0 283.0 261.0 54 8 84 +84 48050

40100

- - - - - - 1 +1 -
01:46:07 265.0 297.0 274.0 50 102 1249 +1249 48700

40000

- - - - - - 0 +0 -
01:48:30 285.0 322.0 295.0 56 27 62 +62 49750

39900

- - - - - - 0 +0 -
18:31:43 306.0 346.0 296.0 41 1 41 +41 49800

39800

- - - - - - 0 +0 -
20:15:13 328.0 369.0 316.0 43 12 89 +89 50800

39700

- - - - - - 1 +1 -
- - - - - - 51 +51 -

39600

- - - - - - 2 +2 -
22:51:05 378.0 400.0 369.0 55 13 151 +151 53450

39500

- - - - - - 2 +2 -
22:54:14 404.0 423.0 389.0 54 6 29 +29 54450

39400

- - - - - - 4 +4 -
01:46:06 433.0 475.0 445.0 86 12 125 +125 57250

39300

- - - - - - 2 +2 -
22:04:11 460.0 505.0 457.0 76 23 263 +263 57850

39200

- - - - - - 3 +3 -
23:36:27 493.0 540.0 487.0 80 3 126 +126 59350

39100

- - - - - - 2 +2 -
01:40:51 525.0 565.0 555.0 117 106 837 +837 62750

39000

- - - - - - 3 +3 -
23:00:06 560.0 600.0 530.0 67 10 41 +41 61500

38900

- - - - - - 0 +0 -
01:51:32 600.0 635.0 635.0 143 39 133 +133 66750

38800

- - - - - - 11 +11 -
01:46:08 630.0 680.0 650.0 125 2 94 +94 67500

38700

- - - - - - 0 +0 -
22:35:10 675.0 715.0 685.0 130 33 90 +90 69250

38600

- - - - - - 1 +1 -
01:55:46 720.0 755.0 750.0 160 36 571 +571 72500

38500

- - - - - - 5 +5 -
22:07:50 755.0 805.0 750.0 125 5 50 +50 72500

38400

- - - - - - 3 +3 -
23:14:48 805.0 845.0 755.0 90 10 75 +75 72750

38300

21:52:42 1410.0 1520.0 1530.0 -190 3 2 +2 145500
01:21:17 850.0 890.0 855.0 155 22 236 +236 77750

38200

16:00:15 1360.0 1470.0 1620.0 -40 2 8 +8 150000
21:28:10 890.0 945.0 880.0 135 4 304 +304 79000

38100

- - - - - - 5 +5 -
02:00:02 945.0 990.0 960.0 180 53 1620 +1620 83000

38000

23:14:22 1260.0 1360.0 1430.0 -110 6 76 +76 140500
23:09:52 995.0 1050.0 900.0 75 4 1151 +1151 80000

37900

- - - - - - 6 +6 -
22:26:53 1040.0 1080.0 1070.0 200 6 1137 +1137 88500

37800

22:52:01 1160.0 1270.0 1290.0 -140 9 47 +47 133500
23:21:27 1090.0 1170.0 1070.0 150 14 372 +372 88500

37700

21:23:52 1140.0 1200.0 1230.0 -140 2 46 +46 130500
01:21:28 1160.0 1200.0 1180.0 215 14 116 +116 95940

37600

23:18:03 1110.0 1140.0 1210.0 -110 10 47 +47 129500
23:07:24 1200.0 1260.0 1100.0 90 27 259 +259 96940

37500

00:50:13 1060.0 1100.0 1100.0 -170 8 45 +45 124000
23:18:54 1260.0 1340.0 1240.0 170 24 94 +94 108940

37400

22:47:03 1020.0 1060.0 1080.0 -150 19 79 +79 123000
23:02:51 1310.0 1410.0 1240.0 120 7 76 +76 113940

37300

- - - - - - 51 +51 -
01:20:02 1380.0 1470.0 1400.0 220 16 222 +222 126940

37200

01:39:42 955.0 985.0 990.0 -150 19 79 +79 118500
22:25:48 1430.0 1540.0 1460.0 220 3 69 +69 134940

37100

- - - - - - 152 +152 -
23:26:58 1510.0 1590.0 1500.0 210 15 483 +483 141940

37000

01:50:44 870.0 910.0 880.0 -170 28 234 +234 113000
21:30:37 1560.0 1670.0 1580.0 230 7 137 +137 148000

36900

01:40:52 835.0 880.0 870.0 -140 22 83 +83 109560
16:02:56 1630.0 1740.0 1470.0 60 2 60 +60 142500

36800

5MA(36782.7)
01:19:32 800.0 850.0 825.0 -150 5 53 +53 102310
15:16:24 1700.0 1800.0 1540.0 60 1 48 +48 146000

36700

- - - - - - 47 +47 -
21:08:19 1770.0 1870.0 1690.0 150 2 147 +147 153500

36600

21:57:06 740.0 785.0 775.0 -130 9 87 +87 89810
21:22:50 1840.0 1940.0 1800.0 190 3 151 +151 159000

36500

01:46:09 710.0 755.0 740.0 -130 71 136 +136 83060
- - - - - - 44 +44 -

36400

17:38:33 675.0 725.0 800.0 -35 20 102 +102 81060
15:58:00 1980.0 2090.0 1790.0 50 2 64 +64 158500

36300

22:53:50 650.0 700.0 735.0 -65 1 81 +81 72810
- - - - - - 17 +17 -

36200

15:57:09 650.0 670.0 765.0 -5 2 58 +58 73250
16:07:51 2000.0 2360.0 1920.0 40 50 115 +115 165000

36100

20:32:04 600.0 645.0 685.0 -55 40 71 +71 69250
21:29:52 2080.0 2300.0 2200.0 250 51 362 +362 179000

36000

01:30:29 595.0 615.0 635.0 -70 71 704 +704 66750
- - - - - - 36 +36 -

35900

22:10:19 550.0 595.0 590.0 -95 1 35 +35 64500
- - - - - - 26 +26 -

35800

16:08:59 530.0 575.0 675.0 20 5 77 +77 68750
- - - - - - 166 +166 -

35700

22:50:14 505.0 550.0 555.0 -80 3 227 +227 62750
21:22:50 2390.0 2750.0 2480.0 230 1 282 +282 193000

35600

18:15:40 488.0 530.0 585.0 -25 4 90 +90 64250
20:04:50 2470.0 2830.0 2530.0 210 1 415 +415 195500

35500

23:18:30 469.0 500.0 545.0 -40 10 581 +581 62250
- - - - - - 107 +107 -

35400

01:40:51 449.0 491.0 488.0 -72 3 484 +484 59400
- - - - - - 34 +34 -

35300

01:50:51 442.0 470.0 459.0 -81 17 63 +63 57950
- - - - - - 223 +223 -

35200

21:31:23 441.0 453.0 475.0 -40 4 274 +274 58750
- - - - - - 9 +9 -

35100

01:40:51 397.0 435.0 434.0 -64 8 331 +331 56700
- - - - - - 69 +69 -

35000

01:46:06 402.0 418.0 412.0 -66 94 860 +860 55600
- - - - - - 28 +28 -

34900

00:17:41 364.0 402.0 421.0 -37 5 130 +130 56050
- - - - - - 23 +23 -

34800

21:08:46 350.0 387.0 406.0 -31 7 92 +92 55300
- - - - - - 19 +19 -

34700

18:30:29 336.0 372.0 405.0 -15 3 77 +77 55250
- - - - - - 8 +8 -

34600

23:37:15 322.0 357.0 375.0 -26 2 97 +97 53750
- - - - - - 31 +31 -

34500

01:57:14 310.0 343.0 340.0 -45 2 151 +151 52000
- - - - - - 17 +17 -

34400

20MA(34319.9)
17:06:02 297.0 330.0 366.0 -4 1 357 +357 53300
- - - - - - 7 +7 -

34300

22:43:04 284.0 317.0 318.0 -37 5 1658 +1658 50900
- - - - - - 8 +8 -

34200

21:31:00 273.0 305.0 307.0 -32 7 54 +54 50350
- - - - - - 20 +20 -

34100

23:14:48 262.0 294.0 310.0 -14 3 63 +63 50500
- - - - - - 36 +36 -

34000

23:26:19 253.0 282.0 289.0 -18 32 1060 +1060 49450
- - - - - - 35 +35 -

33900

20:50:33 241.0 271.0 276.0 -22 4 29 +29 48800
- - - - - - 34 +34 -

33800

15:36:45 232.0 261.0 285.0 0 1 264 +264 49250
- - - - - - 45 +45 -

33700

21:34:31 223.0 251.0 262.0 -13 15 56 +56 48100
- - - - - - 31 +31 -

33600

16:49:24 225.0 242.0 272.0 9 6 36 +36 48600
- - - - - - 27 +27 -

33500

23:36:46 206.0 232.0 236.0 -16 9 822 +822 46800
- - - - - - 21 +21 -

33400

23:12:22 198.0 224.0 240.0 -2 1 252 +252 47000
21:30:00 475.0 4830.0 4480.0 310 6 5 +5 293000

33300

21:27:47 190.0 215.0 212.0 -19 14 251 +251 45600
- - - - - - 45 +45 -

33200

22:56:29 182.0 207.0 215.0 -7 3 56 +56 45750
- - - - - - 49 +49 -

33100

23:21:23 176.0 200.0 205.0 -8 2 22 +22 45250
- - - - - - 545 +545 -

33000

01:52:07 186.0 191.0 187.0 -18 106 552 +552 44350
- - - - - - 17 +17 -

32900

22:40:38 163.0 185.0 175.0 -24 14 55 +55 43750
- - - - - - 31 +31 -

32800

21:22:58 156.0 178.0 177.0 -14 7 103 +103 43850
- - - - - - 5 +5 -

32700

20:51:28 150.0 172.0 171.0 -10 4 387 +387 43550
- - - - - - 14 +14 -

32600

22:51:04 145.0 165.0 160.0 -13 6 48 +48 43000
- - - - - - 416 +416 -

32500

00:52:43 150.0 158.0 150.0 -15 24 431 +431 42500
- - - - - - 0 +0 -

32400

- - - - - - 210 +210 -
- - - - - - 0 +0 -

32300

18:20:04 128.0 148.0 149.0 -7 6 58 +58 42450
- - - - - - 105 +105 -

32200

17:34:23 132.0 143.0 151.0 3 2 221 +221 42550
- - - - - - 0 +0 -

32100

18:43:13 119.0 138.0 146.0 3 3 60 +60 42300
- - - - - - 7 +7 -

32000

01:34:47 116.0 133.0 134.0 -2 62 973 +973 41700
- - - - - - 0 +0 -

31900

22:39:23 120.0 127.0 120.0 -12 11 51 +51 41000
- - - - - - 0 +0 -

31800

22:26:24 108.0 124.0 116.0 -12 13 116 +116 40800
- - - - - - 2 +2 -

31700

19:24:05 102.0 120.0 125.0 3 5 188 +188 41250
- - - - - - 0 +0 -

31600

00:05:55 99.0 115.0 109.0 -8 7 59 +59 40450
- - - - - - 1 +1 -

31500

21:48:17 100.0 111.0 104.0 -6 8 186 +186 40200
- - - - - - 1 +1 -

31400

23:07:25 93.0 111.0 110.0 1 25 136 +136 40500
- - - - - - 0 +0 -

31300

01:52:49 98.0 102.0 99.0 -7 9 69 +69 39950
- - - - - - 0 +0 -

31200

23:29:58 34.5 157.0 98.0 -2 5 57 +57 39900
- - - - - - 0 +0 -

31100

16:49:11 80.0 105.0 106.0 8 1 110 +110 40300
- - - - - - 1 +1 -

31000

23:34:35 80.0 95.0 93.0 -1 29 732 +732 39650
- - - - - - 0 +0 -

30900

16:01:32 69.0 264.0 94.0 4 1 54 +54 39700
- - - - - - 0 +0 -

30800

15:56:28 69.0 118.0 91.0 5 1 154 +154 39550
- - - - - - 0 +0 -

30700

17:32:30 71.0 88.0 89.0 4 3 90 +90 39450
- - - - - - 0 +0 -

30600

- - - - - - 78 +78 -
- - - - - - 0 +0 -

30500

22:27:02 68.0 94.0 74.0 -5 4 181 +181 38700
- - - - - - 0 +0 -

30400

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

30300

- - - - - - 79 +79 -
- - - - - - 0 +0 -

30200

22:57:53 52.0 246.0 70.0 0 3 146 +146 38500
- - - - - - 0 +0 -

30100

- - - - - - 68 +68 -
- - - - - - 1 +1 -

30000

01:31:50 62.0 67.0 67.0 0 80 1270 +1270 38350
- - - - - - 0 +0 -

29900

18:03:21 54.0 65.0 64.0 -1 4 63 +63 38200
- - - - - - 0 +0 -

29800

- - - - - - 60 +60 -
- - - - - - 0 +0 -

29700

- - - - - - 42 +42 -
- - - - - - 0 +0 -

29600

- - - - - - 42 +42 -
- - - - - - 1 +1 -

29500

23:42:27 48.5 59.0 52.0 -5 13 147 +147 37600
- - - - - - 0 +0 -

29400

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

29300

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

29200

15:00:00 20.0 227.0 49.5 -4 1 91 +91 37475
- - - - - - 0 +0 -

29100

15:00:00 5.0 226.0 48.0 -3 1 27 +27 37400
- - - - - - 0 +0 -

29000

21:58:59 44.5 48.0 44.0 -4 17 1283 +1283 37200
- - - - - - 0 +0 -

28900

15:51:19 39.0 50.0 48.0 0 1 20 +20 37400
- - - - - - 0 +0 -

28800

22:24:03 27.0 50.0 42.0 -4 3 14 +14 37100
- - - - - - 0 +0 -

28700

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

28600

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

28500

17:52:27 33.5 40.0 42.0 0 1 79 +79 37100
- - - - - - 0 +0 -

28400

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

28300

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

28200

- - - - - - 77 +77 -
- - - - - - 0 +0 -

28100

- - - - - - 14 +14 -
- - - - - - 0 +0 -

28000

21:38:51 20.5 75.0 37.0 2 35 212 +212 36850
- - - - - - 0 +0 -

27900

- - - - - - 18 +18 -
- - - - - - 0 +0 -

27800

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

27700

- - - - - - 89 +89 -
- - - - - - 0 +0 -

27600

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

27500

17:10:52 0.8 34.5 30.5 0 2 62 +62 36525
- - - - - - 0 +0 -

27400

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

27300

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

27200

15:19:57 16.0 120.0 31.5 3 3 170 +170 36575
- - - - - - 0 +0 -

27100

16:45:44 2.5 50.0 29.5 3 3 150 +150 36475
- - - - - - 0 +0 -

27000

16:09:46 19.0 99.0 26.0 1 1 1167 +1167 36300
- - - - - - 0 +0 -

26900

23:04:20 18.0 23.0 25.0 2 29 4159 +4159 36250