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: 32244.0(-1073.0)

大盤20日均線: 33375.1(-214.2)

大盤5日均線: 33122.8(-8.3)

資料時間: 2026/03/30 02:20:09

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 2026-03-30
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
20:30:58 1.1 3.3 1.2 0 13 166 -5 35060

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 0.4 33.0 3.9 0 49 44 +0 35195

39800

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

39700

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

39600

- - - - - - 0 +0 -
19:43:38 3.1 500.0 3.0 -1 1 98 -3 35150

39500

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

39400

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

39300

- - - - - - 0 +0 -
22:00:37 0.3 5.3 3.5 -1 1 148 +0 35175

39200

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

39100

- - - - - - 0 +0 -
19:00:59 4.9 6.8 6.9 2 8 325 -5 35345

39000

- - - - - - 0 +0 -
03:05:15 0.3 38.0 5.0 0 5 278 +0 35250

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 0.4 6.0 6.4 -1 1 163 -24 35320

38300

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

38200

- - - - - - 0 +0 -
15:52:09 3.0 14.0 7.9 -1 7 118 -66 35395

38100

- - - - - - 0 +0 -
04:48:49 9.1 21.0 9.2 0 8 779 +10 35460

38000

- - - - - - 0 +0 -
16:44:30 0.6 19.0 8.4 -2 3 135 -1 35420

37900

- - - - - - 0 +0 -
15:36:07 5.5 12.0 10.5 -1 2 484 +1 35525

37800

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

37700

- - - - - - 0 +0 -
15:51:52 7.0 190.0 12.0 -2 2 112 +12 35600

37600

- - - - - - 0 +0 -
00:30:44 12.5 20.0 12.5 -3 7 612 +3 35625

37500

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

37400

- - - - - - 0 +0 -
17:32:10 2.2 27.5 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 7.0 30.0 19.0 -4 5 154 -1 35950

37100

- - - - - - 0 +0 -
04:55:55 22.0 23.5 22.0 -5 71 1163 +100 36100

37000

- - - - - - 0 +0 -
20:27:57 8.0 205.0 20.0 -12 6 142 -2 36000

36900

- - - - - - 1 +0 -
01:39:52 4.3 38.5 25.0 -10 9 263 -2 36250

36800

17:11:17 1000.0 4190.0 4200.0 490 1 0 +0 279000
00:41:25 25.0 39.0 22.5 -17 38 125 +12 36125

36700

- - - - - - 0 +0 -
04:54:11 3.0 32.0 32.0 -11 26 120 +0 36600

36600

- - - - - - 0 +0 -
04:53:17 28.0 42.0 42.0 -10 54 860 +332 37100

36500

17:11:17 3870.0 3900.0 3910.0 490 1 1 +0 264500
01:20:25 10.0 54.0 25.5 -31 19 85 +3 36275

36400

- - - - - - 2 +0 -
00:27:35 45.0 57.0 57.0 -6 11 110 -45 37850

36300

- - - - - - 1 +0 -
01:27:08 30.5 50.0 52.0 -20 14 237 -2 37600

36200

- - - - - - 0 +0 -
04:44:49 53.0 61.0 54.0 -27 10 263 +4 37700

36100

- - - - - - 0 +0 -
04:44:50 62.0 69.0 62.0 -30 184 1540 +138 38100

36000

- - - - - - 25 -1 -
19:17:24 52.0 117.0 73.0 -31 3 146 +1 38650

35900

- - - - - - 20 +0 -
02:44:07 69.0 88.0 84.0 -29 15 258 +15 39200

35800

- - - - - - 14 +0 -
02:02:47 80.0 93.0 82.0 -45 26 107 +7 39100

35700

- - - - - - 2 +0 -
03:38:19 88.0 125.0 97.0 -45 26 161 -5 39850

35600

- - - - - - 12 +0 -
04:59:35 100.0 115.0 100.0 -61 84 504 +36 40000

35500

- - - - - - 11 +1 -
03:38:16 106.0 398.0 120.0 -56 29 148 -3 41000

35400

- - - - - - 15 +0 -
04:58:13 90.0 141.0 120.0 -74 36 599 -8 41000

35300

- - - - - - 42 +0 -
03:42:19 110.0 177.0 140.0 -77 31 947 +41 42000

35200

- - - - - - 13 +0 -
04:59:34 145.0 161.0 145.0 -98 42 896 +15 42250

35100

15:59:50 2910.0 3080.0 2370.0 160 1 24 +0 187500
04:59:42 155.0 168.0 165.0 -100 319 1925 +208 43250

35000

02:51:33 0.1 2990.0 2650.0 510 1 28 +0 201500
01:19:07 0.6 240.0 176.0 -122 22 316 -17 43800

34900

- - - - - - 6 +0 -
04:49:59 35.5 223.0 204.0 -119 17 349 -1 45200

34800

17:28:10 2640.0 2810.0 2290.0 290 1 16 +0 183500
03:04:37 1.0 287.0 218.0 -136 17 153 +29 45900

34700

17:11:17 2560.0 2730.0 2330.0 400 1 19 +0 185500
04:49:59 217.0 329.0 218.0 -169 32 182 +32 45900

34600

03:46:55 2020.0 3170.0 2530.0 670 1 53 +1 195500
04:53:43 240.0 310.0 257.0 -164 67 495 +14 47850

34500

17:11:17 2.0 2570.0 2180.0 390 1 398 +0 178000
04:54:52 200.0 315.0 270.0 -187 14 683 -1 48500

34400

17:11:17 2.0 2480.0 2110.0 380 1 474 -2 174500
04:57:37 100.0 420.0 290.0 -205 42 180 -1 49500

34300

- - - - - - 61 +1 -
03:04:37 1.0 350.0 345.0 -190 19 255 +24 52250

34200

17:05:13 2180.0 2330.0 1930.0 320 1 41 +3 165500
04:55:55 150.0 361.0 350.0 -225 14 130 +4 52500

34100

- - - - - - 54 +0 -
04:52:38 380.0 400.0 380.0 -245 205 689 +38 54000

34000

02:19:08 2030.0 2340.0 1990.0 490 139 360 +8 168500
01:26:29 220.0 995.0 458.0 -212 13 110 +9 57900

33900

21:47:54 600.0 2110.0 1750.0 310 14 96 +13 156500
01:15:49 400.0 446.0 520.0 -190 108 725 +366 61000

33800

17:20:27 900.0 2040.0 1650.0 270 3 455 -28 151500
04:53:41 100.0 650.0 478.0 -287 35 207 +1 63530

33700

23:35:14 1580.0 1970.0 1580.0 240 4 83 -4 148000
03:47:29 500.0 800.0 525.0 -300 37 409 -11 70880

33600

23:53:07 1800.0 4600.0 1530.0 240 17 94 +0 145500
04:56:53 530.0 555.0 535.0 -335 52 395 +2 76380

33500

02:37:41 1400.0 1810.0 1650.0 410 11 521 -17 151500
03:17:56 11.0 695.0 625.0 -295 17 208 +53 85880

33400

20MA(33375.1)
00:06:34 1680.0 1800.0 1460.0 270 26 182 -1 142000
01:23:25 600.0 695.0 680.0 -300 24 154 +1 93630

33300

02:52:15 1620.0 4360.0 1500.0 350 7 170 +13 144000
04:43:55 0.8 730.0 670.0 -360 40 135 +22 98130

33200

5MA(33122.8)
03:10:31 1230.0 3110.0 1530.0 420 5 184 -22 145500
03:42:03 111.0 1000.0 730.0 -370 19 69 +21 105500

33100

04:24:02 1.0 3000.0 1460.0 390 5 326 +1 141370
04:58:38 750.0 845.0 750.0 -410 71 328 +33 106500

33000

04:31:15 1000.0 1550.0 1420.0 380 89 1398 -60 134370
04:58:40 585.0 870.0 805.0 -415 30 145 +9 109250

32900

04:50:42 1410.0 1450.0 1410.0 415 31 212 -9 128870
01:22:32 800.0 1150.0 945.0 -335 10 134 +14 116250

32800

23:35:17 1340.0 1400.0 1120.0 170 35 163 +4 109370
02:18:01 200.0 910.0 940.0 -400 8 90 +2 116000

32700

04:59:32 1290.0 2600.0 1360.0 450 31 280 +3 116370
02:02:16 845.0 1200.0 1040.0 -370 39 133 +65 121000

32600

04:48:19 800.0 2500.0 1230.0 345 15 383 +0 104870
04:59:33 990.0 1010.0 995.0 -485 32 83 +5 118750

32500

04:28:25 905.0 1400.0 1170.0 320 90 1426 +71 96870
02:07:51 300.0 1070.0 1130.0 -410 6 70 +6 125500

32400

03:29:49 106.0 1190.0 1110.0 290 41 386 +90 90500
- - - - - - 67 +1 -

32300

04:59:29 1130.0 2000.0 1170.0 385 29 610 +242 93500
- - - - - - 14 +0 -

32200

03:02:55 120.0 1130.0 1020.0 270 11 392 +143 86000
17:12:59 995.0 1250.0 1460.0 -290 5 43 +0 142000

32100

19:32:56 980.0 1090.0 980.0 255 6 155 +2 84000
01:50:01 1110.0 1890.0 1350.0 -480 11 127 +1 136500

32000

04:55:10 980.0 1050.0 1000.0 300 115 654 +62 85000
- - - - - - 21 +0 -

31900

23:40:47 500.0 1010.0 810.0 150 1 133 -1 75500
21:46:47 995.0 1430.0 1660.0 -310 2 16 +0 152000

31800

03:08:50 750.0 950.0 930.0 285 18 403 +3 81500
22:58:53 995.0 1500.0 1650.0 -390 2 10 +0 151500

31700

23:03:18 4.0 930.0 810.0 195 7 139 -10 75500
17:38:07 995.0 1980.0 1850.0 -270 3 5 +0 161500

31600

00:50:55 400.0 900.0 750.0 160 9 176 +10 72500
04:54:38 995.0 1630.0 1630.0 -560 1 14 -1 150500

31500

04:35:21 600.0 980.0 850.0 280 75 317 +42 77500
- - - - - - 5 +0 -

31400

03:04:37 4.0 835.0 755.0 205 26 100 -8 72750
- - - - - - 1 +0 -

31300

23:58:51 4.0 995.0 670.0 140 30 81 +19 68500
- - - - - - 1 +0 -

31200

04:34:53 4.0 1060.0 760.0 250 9 117 +2 73000
- - - - - - 5 +0 -

31100

21:47:22 4.0 1000.0 635.0 146 12 109 +7 66750
- - - - - - 8 +0 -

31000

04:44:50 660.0 695.0 680.0 215 128 652 +17 69000
- - - - - - 0 +0 -

30900

03:04:37 325.0 680.0 615.0 165 47 378 +3 65750
- - - - - - 0 +0 -

30800

04:53:23 6.0 860.0 570.0 137 44 132 +2 63500
- - - - - - 3 +1 -

30700

23:14:01 490.0 635.0 555.0 139 17 185 +11 62750
- - - - - - 0 +0 -

30600

03:41:52 4.0 615.0 560.0 160 11 205 +6 63000
- - - - - - 5 +0 -

30500

03:33:52 490.0 995.0 530.0 150 29 328 -2 61500
- - - - - - 0 +0 -

30400

17:22:55 420.0 570.0 454.0 85 1 253 +0 57700
- - - - - - 0 +0 -

30300

03:41:55 4.0 545.0 488.0 133 19 86 +4 59400
- - - - - - 0 +0 -

30200

04:32:53 280.0 575.0 505.0 169 3 81 +29 60250
- - - - - - 0 +0 -

30100

22:39:16 200.0 500.0 479.0 150 16 357 +58 58950
- - - - - - 8 +0 -

30000

04:58:57 450.0 456.0 455.0 135 227 1984 -85 57750
- - - - - - 1 +0 -

29900

02:46:20 4.0 471.0 416.0 117 22 236 +153 55800
- - - - - - 14 +0 -

29800

22:24:33 8.0 452.0 388.0 100 32 89 +2 54400
- - - - - - 3 +0 -

29700

17:01:59 4.0 436.0 345.0 64 16 55 -55 52250
- - - - - - 0 +0 -

29600

18:56:15 310.0 389.0 358.0 93 14 47 +3 52900
- - - - - - 1 +0 -

29500

01:57:38 198.0 398.0 334.0 73 36 1011 +11 51700
- - - - - - 0 +0 -

29400

19:09:58 4.5 348.0 311.0 60 6 85 +25 50550
- - - - - - 9 +0 -

29300

03:59:51 4.5 340.0 322.0 81 21 39 +0 51100
- - - - - - 0 +0 -

29200

03:41:46 161.0 490.0 311.0 78 20 101 +8 50550
- - - - - - 0 +0 -

29100

23:24:11 4.2 349.0 278.0 54 3 82 +0 48900
- - - - - - 1 +0 -

29000

04:59:14 240.0 315.0 314.0 98 92 908 -24 50700
- - - - - - 1 +0 -

28900

18:00:17 176.0 385.0 265.0 57 4 79 +2 48250
- - - - - - 0 +0 -

28800

20:36:29 125.0 298.0 268.0 70 4 94 -10 48400
- - - - - - 1 +0 -

28700

23:30:58 112.0 300.0 235.0 42 5 209 +3 46750
- - - - - - 0 +0 -

28600

17:01:58 128.0 441.0 225.0 40 1 195 +5 46250
- - - - - - 2 +0 -

28500

00:30:37 160.0 340.0 210.0 30 5 384 -12 45500
- - - - - - 0 +0 -

28400

04:27:40 120.0 248.0 232.0 60 7 260 +0 46600
- - - - - - 0 +0 -

28300

16:05:42 30.0 325.0 190.0 23 2 288 -3 44500
- - - - - - 0 +0 -

28200

20:47:20 71.0 235.0 224.0 63 2 250 -2 46200
- - - - - - 1 +0 -

28100

20:51:01 140.0 500.0 194.0 39 1 145 +3 44700
- - - - - - 1 +0 -

28000

04:56:21 180.0 220.0 210.0 66 106 1343 +150 45500
- - - - - - 0 +0 -

27900

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

27800

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

27700

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

27600

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

27500

01:00:00 154.0 185.0 148.0 23 7 209 +30 42400
- - - - - - 0 +0 -

27400

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

27300

03:36:29 123.0 334.0 121.0 4 3 111 +4 41050
- - - - - - 0 +0 -

27200

03:53:19 5.0 170.0 160.0 50 7 50 +1 43000
- - - - - - 0 +0 -

27100

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

27000

04:16:20 108.0 148.0 140.0 35 51 499 -26 42000
- - - - - - 0 +0 -

26900

21:18:48 38.0 185.0 146.0 43 11 52 -2 42300
- - - - - - 0 +0 -

26800

04:44:51 110.0 158.0 130.0 32 39 141 +10 41500
- - - - - - 0 +0 -

26700

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

26600

01:23:00 99.0 130.0 113.0 19 9 116 +2 40650
- - - - - - 0 +0 -

26500

04:59:42 106.0 123.0 122.0 31 318 7253 -160 41100