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: 36811.2(-320.8)

期貨指數: 37182.0(-78.0)

大盤20日均線: 34156.7(+123.1)

大盤5日均線: 36483.7(+278.6)

資料時間: 2026/04/17 13:16:08

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 2026-04-17
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
13:15:13 18.5 20.0 19.5 0 77 0 - 35975

42800

- - - - - - 0 - -
08:54:58 19.0 22.0 21.0 0 1 0 - 36050

42700

- - - - - - 0 - -
- - - - - - 0 - -

42600

- - - - - - 0 - -
09:39:01 21.5 24.5 24.0 0 1 0 - 36200

42500

- - - - - - 0 - -
- - - - - - 0 - -

42400

- - - - - - 0 - -
13:02:57 27.0 28.5 26.0 -18 48 310 +0 36300

42300

- - - - - - 0 +0 -
21:23:26 27.5 31.0 33.5 -15 1 19 +0 36675

42200

- - - - - - 0 +0 -
12:48:18 31.5 33.5 31.5 -20 15 16 +0 36575

42100

- - - - - - 0 +0 -
12:51:22 34.5 36.0 35.0 -21 35 17 +0 36750

42000

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

41900

- - - - - - 0 +0 -
13:03:29 40.5 42.0 39.0 -22 46 161 +0 36950

41800

- - - - - - 0 +0 -
11:24:58 44.0 46.0 43.5 -27 5 22 +0 37175

41700

- - - - - - 0 +0 -
12:50:58 48.0 49.5 49.0 -28 7 28 +0 37450

41600

- - - - - - 0 +0 -
13:05:05 52.0 53.0 51.0 -29 17 41 +0 37550

41500

- - - - - - 0 +0 -
13:01:36 56.0 58.0 55.0 -37 24 23 +0 37750

41400

- - - - - - 0 +0 -
13:07:03 61.0 63.0 61.0 -39 67 75 +0 38050

41300

- - - - - - 0 +0 -
12:56:06 66.0 68.0 67.0 -41 11 39 +0 38350

41200

- - - - - - 0 +0 -
12:55:46 72.0 75.0 73.0 -48 5 91 +0 38650

41100

- - - - - - 0 +0 -
13:09:10 78.0 81.0 78.0 -46 88 78 +0 38900

41000

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

40900

- - - - - - 1 +0 -
13:02:33 92.0 95.0 88.0 -59 65 725 +0 39400

40800

- - - - - - 1 +0 -
12:08:46 101.0 103.0 100.0 -62 24 378 +0 40000

40700

- - - - - - 0 +0 -
12:08:48 109.0 112.0 111.0 -64 48 48 +0 40550

40600

- - - - - - 1 +0 -
13:11:20 119.0 121.0 120.0 -69 40 159 +0 41000

40500

- - - - - - 0 +0 -
12:33:24 129.0 132.0 126.0 -79 48 103 +0 41300

40400

- - - - - - 0 +0 -
11:23:26 140.0 146.0 137.0 -83 33 47 +0 41850

40300

- - - - - - 0 +0 -
12:08:48 152.0 155.0 153.0 -82 62 43 +0 42650

40200

- - - - - - 1 +0 -
12:34:10 166.0 169.0 163.0 -95 34 86 +0 43150

40100

- - - - - - 0 +0 -
13:15:55 181.0 183.0 182.0 -94 533 935 +0 44100

40000

- - - - - - 0 +0 -
12:48:09 194.0 198.0 193.0 -107 32 74 +0 44650

39900

- - - - - - 0 +0 -
13:04:58 212.0 214.0 203.0 -125 26 82 +0 45150

39800

- - - - - - 0 +0 -
13:09:15 228.0 232.0 227.0 -121 54 51 +0 46350

39700

- - - - - - 1 +0 -
11:26:16 247.0 250.0 247.0 -127 15 48 +0 47350

39600

- - - - - - 1 +0 -
13:07:47 266.0 269.0 261.0 -139 72 162 +0 48050

39500

- - - - - - 1 +0 -
11:40:44 287.0 291.0 274.0 -156 13 24 +0 48700

39400

- - - - - - 4 +0 -
10:24:28 309.0 314.0 335.0 -126 18 66 +0 51750

39300

- - - - - - 0 +0 -
13:10:28 334.0 337.0 333.0 -157 37 262 +0 51650

39200

- - - - - - 3 +0 -
12:26:39 359.0 363.0 358.0 -167 24 44 +0 52900

39100

- - - - - - 2 +0 -
13:08:56 388.0 391.0 385.0 -175 297 634 +0 54250

39000

21:45:40 2170.0 2230.0 2320.0 410 1 2 +0 185000
12:41:34 414.0 418.0 401.0 -189 30 23 +0 55050

38900

09:39:25 2100.0 2160.0 2070.0 230 1 1 +0 172500
13:02:16 444.0 448.0 422.0 -213 50 89 +0 56100

38800

- - - - - - 2 +0 -
12:39:38 475.0 479.0 464.0 -211 55 68 +0 58200

38700

09:23:11 1960.0 2020.0 1930.0 210 1 1 +0 165500
13:03:29 505.0 515.0 482.0 -233 36 87 +0 59100

38600

- - - - - - 0 +0 -
13:06:01 540.0 550.0 530.0 -230 292 540 +0 61500

38500

09:11:30 1840.0 1880.0 1810.0 200 1 3 +0 159500
12:32:31 575.0 585.0 570.0 -230 44 56 +0 63500

38400

16:28:25 1770.0 1820.0 1800.0 250 1 2 +0 159000
12:48:18 610.0 625.0 620.0 -225 44 73 +0 66000

38300

09:08:04 1710.0 1760.0 1670.0 170 2 2 +0 152500
12:10:04 650.0 665.0 655.0 -240 31 232 +0 67750

38200

00:23:43 1650.0 1700.0 1690.0 250 2 6 +0 153500
11:59:33 690.0 705.0 680.0 -265 33 295 +0 69000

38100

08:58:48 1590.0 1640.0 1560.0 170 1 5 +0 147000
13:02:28 730.0 745.0 705.0 -285 456 1490 +0 70250

38000

12:46:31 1540.0 1570.0 1560.0 220 39 31 +0 147000
12:56:43 775.0 790.0 765.0 -275 30 1133 +0 73250

37900

- - - - - - 7 +0 -
13:01:35 820.0 835.0 800.0 -300 42 1143 +0 75000

37800

17:46:01 1420.0 1470.0 1470.0 220 3 23 +0 142500
12:46:26 870.0 885.0 860.0 -290 40 370 +0 78000

37700

12:44:15 1370.0 1410.0 1400.0 200 3 44 +0 139000
13:00:37 920.0 930.0 895.0 -305 51 102 +0 79750

37600

18:51:34 1320.0 1350.0 1450.0 300 6 48 +0 141500
13:10:05 970.0 985.0 970.0 -300 247 194 +0 83500

37500

13:05:49 1280.0 1310.0 1310.0 190 37 32 +0 134500
13:02:00 1020.0 1040.0 995.0 -335 56 100 +0 89310

37400

01:27:13 1230.0 1260.0 1300.0 220 6 83 +0 134000
13:10:50 1070.0 1090.0 1080.0 -310 100 82 +0 98560

37300

10:01:44 1190.0 1210.0 1150.0 110 31 53 +0 126500
12:56:32 1120.0 1150.0 1120.0 -340 61 208 +0 105560

37200

12:48:18 1140.0 1170.0 1140.0 130 39 67 +0 126000
09:28:58 1180.0 1210.0 1230.0 -290 42 79 +0 116060

37100

12:11:47 1100.0 1130.0 1120.0 150 83 142 +0 125000
13:11:02 1240.0 1270.0 1240.0 -340 171 528 +0 121560

37000

12:48:18 1060.0 1080.0 1060.0 120 123 146 +0 122000
12:59:45 1300.0 1320.0 1270.0 -380 66 139 +0 128060

36900

12:10:11 1020.0 1040.0 1040.0 140 19 69 +0 121000
11:31:09 1360.0 1390.0 1360.0 -360 13 59 +0 137000

36800

11:15:57 985.0 1000.0 980.0 110 13 42 +0 117440
- - - - - - 48 +0 -

36700

12:52:20 950.0 965.0 960.0 120 11 39 +0 111440
12:25:26 1480.0 1520.0 1470.0 -390 26 116 +0 142500

36600

11:54:40 915.0 930.0 940.0 130 16 27 +0 105440
12:07:51 1550.0 1580.0 1530.0 -400 30 157 +0 145500

36500

5MA(36483.7)
12:41:11 880.0 895.0 900.0 120 87 47 +0 98440
12:55:23 1620.0 1650.0 1630.0 -370 19 28 +0 150500

36400

13:02:18 845.0 860.0 875.0 125 7 97 +0 92190
17:45:34 1680.0 1730.0 1780.0 -290 3 66 +0 158000

36300

12:40:16 815.0 830.0 825.0 100 14 78 +0 84690
23:08:56 1750.0 1800.0 1830.0 -320 7 20 +0 160500

36200

13:02:08 785.0 800.0 810.0 110 31 60 +0 78940
18:26:36 1830.0 1880.0 1900.0 -320 105 36 +0 164000

36100

13:03:42 755.0 770.0 795.0 125 53 41 +0 74750
12:17:56 1900.0 1930.0 1900.0 -400 127 291 +0 164000

36000

13:03:45 730.0 740.0 760.0 110 260 206 +0 73000
15:54:09 1970.0 2010.0 2380.0 0 5 31 +0 188000

35900

12:48:18 700.0 710.0 700.0 70 19 32 +0 70000
11:01:43 2040.0 2080.0 2080.0 -370 10 24 +0 173000

35800

13:01:35 670.0 685.0 690.0 90 58 72 +0 69500
00:37:42 2120.0 2170.0 2140.0 -390 57 114 +0 176000

35700

13:12:53 645.0 660.0 660.0 75 139 30 +0 68000
23:27:12 2180.0 2250.0 2250.0 -360 161 122 +0 181500

35600

12:36:03 620.0 635.0 640.0 75 56 52 +0 67000
13:02:30 2280.0 2310.0 2250.0 -440 252 168 +0 181500

35500

13:02:29 600.0 610.0 630.0 85 96 436 +0 66500
- - - - - - 107 +0 -

35400

09:54:28 575.0 590.0 555.0 30 24 479 +0 62750
17:00:10 2420.0 2470.0 2560.0 -290 2 38 +0 197000

35300

10:57:03 555.0 565.0 535.0 30 23 59 +0 61750
10:01:13 2510.0 2550.0 2640.0 -290 55 167 +0 201000

35200

13:03:38 535.0 545.0 550.0 65 59 255 +0 62500
10:00:13 2570.0 2620.0 2800.0 -210 5 7 +0 209000

35100

11:22:59 515.0 525.0 505.0 36 76 274 +0 60250
09:20:40 2640.0 2710.0 2800.0 -300 6 76 +0 209000

35000

13:08:52 495.0 505.0 505.0 52 226 481 +0 60250
22:45:53 2720.0 2790.0 2710.0 -470 1 28 +0 204500

34900

13:15:39 480.0 483.0 481.0 46 80 62 +0 59050
09:22:32 2800.0 2870.0 2970.0 -290 1 30 +0 217500

34800

12:34:12 461.0 465.0 464.0 43 10 86 +0 58200
- - - - - - 19 +0 -

34700

13:02:08 443.0 447.0 452.0 47 36 61 +0 57600
- - - - - - 8 +0 -

34600

13:13:13 426.0 430.0 429.0 41 42 83 +0 56450
16:47:31 3050.0 3110.0 3230.0 -290 1 32 +0 230500

34500

12:56:39 409.0 413.0 412.0 40 69 113 +0 55600
- - - - - - 21 +0 -

34400

13:09:18 395.0 398.0 398.0 35 26 359 +0 54900
- - - - - - 7 +0 -

34300

11:38:34 378.0 382.0 379.0 31 26 1643 +0 53950
- - - - - - 12 +0 -

34200

20MA(34156.7)
12:14:48 363.0 367.0 367.0 31 16 51 +0 53350
- - - - - - 20 +0 -

34100

11:43:31 349.0 353.0 346.0 18 16 36 +0 52300
10:34:15 3490.0 3530.0 3560.0 -400 4 53 +0 247000

34000

12:48:18 336.0 340.0 333.0 25 278 857 +0 51650
- - - - - - 56 +0 -

33900

12:45:08 322.0 326.0 323.0 19 16 26 +0 51150
- - - - - - 44 +0 -

33800

12:39:00 309.0 313.0 311.0 20 23 265 +0 50550
- - - - - - 60 +0 -

33700

12:42:46 297.0 301.0 304.0 25 6 48 +0 50200
- - - - - - 46 +0 -

33600

13:03:01 286.0 290.0 295.0 25 21 58 +0 49750
17:22:01 3930.0 3990.0 4120.0 -280 1 28 +0 275000

33500

12:25:46 274.0 276.0 276.0 16 79 859 +0 48800
- - - - - - 25 +0 -

33400

12:32:13 264.0 267.0 267.0 17 59 290 +0 48350
19:02:38 4110.0 4160.0 4120.0 -460 1 10 +0 275000

33300

12:31:58 253.0 257.0 256.0 11 32 236 +0 47800
- - - - - - 53 +0 -

33200

12:56:32 244.0 247.0 245.0 15 15 67 +0 47250
- - - - - - 61 +0 -

33100

13:03:01 235.0 238.0 245.0 19 15 21 +0 47250
12:33:42 4370.0 4410.0 4380.0 -480 5 559 +0 288000

33000

13:15:39 226.0 229.0 226.0 7 303 508 +0 46300
- - - - - - 17 +0 -

32900

12:32:55 217.0 221.0 220.0 9 11 45 +0 46000
- - - - - - 35 +0 -

32800

13:02:01 209.0 212.0 212.0 8 120 144 +0 45600
- - - - - - 5 +0 -

32700

12:30:08 200.0 203.0 202.0 6 39 388 +0 45100
- - - - - - 14 +0 -

32600

12:59:49 193.0 196.0 198.0 8 23 53 +0 44900
12:33:42 4830.0 4870.0 4840.0 -480 5 421 +0 311000

32500

13:01:01 185.0 189.0 190.0 10 47 413 +0 44500
- - - - - - 0 +0 -

32400

11:40:12 178.0 182.0 176.0 -1 79 85 +0 43800
- - - - - - 0 +0 -

32300

10:57:58 172.0 176.0 162.0 -9 10 26 +0 43100
- - - - - - 105 +0 -

32200

13:01:36 165.0 170.0 168.0 1 40 221 +0 43400
- - - - - - 0 +0 -

32100

08:54:02 159.0 163.0 154.0 -8 17 45 +0 42700
- - - - - - 7 +0 -

32000

13:12:13 152.0 156.0 157.0 5 172 812 +0 42850
- - - - - - 0 +0 -

31900

13:06:40 147.0 150.0 150.0 4 17 33 +0 42500
- - - - - - 0 +0 -

31800

11:40:12 142.0 145.0 140.0 0 21 100 +0 42000
- - - - - - 2 +0 -

31700

13:01:40 137.0 141.0 141.0 6 34 202 +0 42050
- - - - - - 0 +0 -

31600

11:24:22 131.0 135.0 125.0 -9 11 41 +0 41250
- - - - - - 1 +0 -

31500

13:14:50 127.0 130.0 127.0 -4 45 184 +0 41350
- - - - - - 1 +0 -

31400

12:43:22 122.0 126.0 122.0 -4 19 57 +0 41100
- - - - - - 0 +0 -

31300

12:53:29 118.0 121.0 118.0 -4 20 55 +0 40900
- - - - - - 0 +0 -

31200

11:51:29 113.0 118.0 115.0 -3 26 42 +0 40750
- - - - - - 0 +0 -

31100

12:53:55 110.0 114.0 110.0 -5 8 75 +0 40500
- - - - - - 1 +0 -

31000

13:11:14 107.0 109.0 106.0 -4 87 658 +0 40300
- - - - - - 0 +0 -

30900

13:13:57 102.0 106.0 102.0 -3 25 40 +0 40100
- - - - - - 0 +0 -

30800

12:20:44 99.0 102.0 97.0 -4 69 150 +0 39850
- - - - - - 0 +0 -

30700

09:56:17 95.0 99.0 93.0 -6 9 88 +0 39650
- - - - - - 0 +0 -

30600

12:43:22 92.0 95.0 95.0 -3 31 72 +0 39750
- - - - - - 0 +0 -

30500

13:11:55 89.0 92.0 90.0 -5 27 166 +0 39500
- - - - - - 0 +0 -

30400

21:36:41 86.0 89.0 102.0 10 28 52 +0 40100
- - - - - - 0 +0 -

30300

13:02:30 83.0 85.0 85.0 -4 28 67 +0 39250
- - - - - - 0 +0 -

30200

13:06:06 80.0 83.0 81.0 -6 3 146 +0 39050
- - - - - - 0 +0 -

30100

13:08:22 78.0 81.0 79.0 -5 11 70 +0 38950
- - - - - - 1 +0 -

30000

13:15:58 76.0 77.0 76.0 -4 311 1067 +0 38800
- - - - - - 0 +0 -

29900

11:32:47 73.0 76.0 72.0 -8 11 55 +0 38600
- - - - - - 0 +0 -

29800

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

29700

10:08:05 68.0 73.0 72.0 -3 7 38 +0 38600
- - - - - - 0 +0 -

29600

21:04:57 66.0 71.0 81.0 8 1 31 +0 39050
- - - - - - 1 +0 -

29500

13:11:33 67.0 68.0 67.0 -4 16 106 +0 38350
- - - - - - 0 +0 -

29400

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

29300

10:01:44 60.0 65.0 59.0 -10 2 21 +0 37950
- - - - - - 0 +0 -

29200

13:02:30 58.0 62.0 60.0 -5 56 30 +0 38000
- - - - - - 0 +0 -

29100

10:07:53 56.0 60.0 54.0 -11 2 20 +0 37700
- - - - - - 0 +0 -

29000

13:09:20 55.0 57.0 55.0 -7 50 1253 +0 37750
- - - - - - 0 +0 -

28900

12:50:12 53.0 57.0 52.0 -9 3 15 +0 37600
- - - - - - 0 +0 -

28800

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

28700

12:52:34 50.0 52.0 50.0 -7 8 33 +0 37500
- - - - - - 0 +0 -

28600

09:54:15 46.5 54.0 52.0 -5 3 14 +0 37600
- - - - - - 0 +0 -

28500

12:43:03 47.0 50.0 50.0 -4 19 68 +0 37500
- - - - - - 0 +0 -

28400

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

28300

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

28200

11:19:03 43.0 46.0 45.0 -6 5 76 +0 37250
- - - - - - 0 +0 -

28100

13:07:29 41.5 45.0 42.5 -7 5 9 +0 37125
- - - - - - 0 +0 -

28000

13:15:05 40.0 43.0 43.0 -5 43 180 +0 37150
- - - - - - 0 +0 -

27900

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

27800

13:12:05 37.5 42.0 41.0 -4 8 22 +0 37050
- - - - - - 0 +0 -

27700

13:15:05 36.5 40.0 36.5 -8 1 88 +0 36825
- - - - - - 0 +0 -

27600

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

27500

13:12:05 34.0 38.5 34.5 -8 9 52 +0 36725
- - - - - - 0 +0 -

27400

13:15:42 33.0 37.5 33.0 -8 2 11 +0 36650
- - - - - - 0 +0 -

27300

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

27200

13:12:58 31.0 35.0 31.0 -7 2 179 +0 36550
- - - - - - 0 +0 -

27100

11:50:34 30.0 33.0 30.0 -7 11 22 +0 36500
- - - - - - 0 +0 -

27000

12:36:37 29.0 32.0 29.0 -6 138 1001 +0 36450
- - - - - - 0 +0 -

26900

13:16:00 28.0 30.0 29.0 -4 183 3891 +0 36450