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: 34761.4(+1531.6)

期貨指數: 35138.0(+1657.0)

大盤20日均線: 33291.7(+132.6)

大盤5日均線: 33092.3(+448.7)

資料時間: 2026/04/08 19:00:09

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 2026-04-08
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
- - - - - - 163 +3 -

40800

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

40700

- - - - - - 0 +0 -
18:18:45 0.4 0.7 0.8 0 8 59 +4 35040

40600

- - - - - - 0 +0 -
- - - - - - 55 +2 -

40500

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

40400

- - - - - - 0 +0 -
- - - - - - 64 +0 -

40300

- - - - - - 0 +0 -
- - - - - - 25 +0 -

40200

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

40100

- - - - - - 0 +0 -
18:16:37 1.1 1.2 1.2 0 11 537 +25 35060

40000

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

39900

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

39800

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

39700

- - - - - - 0 +0 -
- - - - - - 31 +10 -

39600

- - - - - - 0 +0 -
18:21:37 1.3 1.7 1.6 0 2 876 +780 35080

39500

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

39400

- - - - - - 0 +0 -
- - - - - - 63 +26 -

39300

- - - - - - 0 +0 -
18:08:13 0.6 2.2 2.1 0 1 147 -1 35105

39200

- - - - - - 0 +0 -
- - - - - - 131 +2 -

39100

- - - - - - 0 +0 -
16:27:03 2.3 3.0 3.1 0 3 321 +18 35155

39000

- - - - - - 0 +0 -
- - - - - - 285 -1 -

38900

- - - - - - 0 +0 -
- - - - - - 219 -3 -

38800

- - - - - - 0 +0 -
- - - - - - 248 +0 -

38700

- - - - - - 0 +0 -
17:09:21 3.5 4.1 3.6 0 4 147 +1 35180

38600

- - - - - - 0 +0 -
- - - - - - 256 +1 -

38500

- - - - - - 0 +0 -
- - - - - - 188 +0 -

38400

- - - - - - 0 +0 -
18:30:22 4.8 5.4 5.8 0 13 166 +3 35290

38300

- - - - - - 0 +0 -
- - - - - - 114 +0 -

38200

- - - - - - 0 +0 -
- - - - - - 121 -2 -

38100

- - - - - - 0 +0 -
18:55:50 7.8 7.9 7.9 1 20 770 -4 35395

38000

- - - - - - 0 +0 -
18:53:50 8.4 9.2 8.4 0 4 150 +20 35420

37900

- - - - - - 0 +0 -
18:39:22 9.8 11.0 10.5 1 52 474 -6 35525

37800

- - - - - - 0 +0 -
17:47:08 11.5 12.5 14.0 3 7 152 +9 35700

37700

- - - - - - 0 +0 -
18:41:56 13.5 15.0 15.0 2 18 117 +3 35750

37600

- - - - - - 0 +0 -
18:59:43 16.5 18.0 17.5 3 41 605 +2 35875

37500

- - - - - - 0 +0 -
18:56:46 19.5 20.5 20.5 2 64 84 +8 36025

37400

- - - - - - 0 +0 -
18:35:38 23.0 25.5 24.0 3 46 104 +12 36200

37300

- - - - - - 0 +0 -
18:55:46 28.0 30.5 28.5 4 71 260 +24 36425

37200

- - - - - - 0 +0 -
18:46:20 34.0 36.5 35.5 6 44 177 +19 36775

37100

- - - - - - 0 +0 -
18:57:41 43.0 44.0 44.0 7 161 1059 +175 37200

37000

17:00:59 1810.0 1920.0 1900.0 -140 1 0 +0 164000
18:34:39 49.5 53.0 52.0 10 33 166 -1 37600

36900

- - - - - - 1 +0 -
18:49:17 61.0 63.0 62.0 10 149 433 +155 38100

36800

- - - - - - 1 +1 -
18:57:17 73.0 75.0 75.0 12 172 155 +27 38750

36700

- - - - - - 0 +0 -
18:54:50 87.0 89.0 90.0 17 303 158 +3 39500

36600

15:02:00 1320.0 1770.0 1680.0 10 1 2 +2 153000
18:55:54 103.0 105.0 104.0 17 277 579 -8 40200

36500

- - - - - - 0 -1 -
18:57:41 122.0 125.0 125.0 22 525 186 +98 41250

36400

- - - - - - 3 +1 -
18:55:07 142.0 145.0 148.0 27 412 136 +22 42400

36300

18:10:13 1290.0 1320.0 1330.0 -90 5 1 +0 135500
18:47:33 166.0 169.0 168.0 27 146 1219 +1016 43400

36200

16:12:41 1220.0 1240.0 1330.0 -10 1 0 +0 135500
18:55:06 193.0 196.0 198.0 37 104 214 -20 44900

36100

- - - - - - 0 +0 -
18:55:07 222.0 226.0 226.0 38 464 1471 -125 46300

36000

18:58:30 1070.0 1100.0 1070.0 -120 20 34 +9 122500
18:30:25 253.0 259.0 259.0 43 161 161 -17 47950

35900

17:12:24 1000.0 1030.0 985.0 -135 10 20 +0 118250
18:57:44 289.0 293.0 295.0 45 217 272 +30 49750

35800

17:03:06 945.0 960.0 960.0 -90 9 15 +1 117000
18:55:54 328.0 333.0 336.0 54 111 156 -11 51800

35700

16:36:08 885.0 900.0 935.0 -50 7 7 +5 115750
18:30:25 368.0 373.0 372.0 53 166 174 -8 53600

35600

18:33:52 825.0 840.0 830.0 -90 17 14 +2 110500
19:00:00 413.0 416.0 419.0 57 285 698 +7 55950

35500

17:53:04 770.0 785.0 805.0 -55 4 31 +24 109250
18:55:56 460.0 464.0 471.0 67 107 1146 +993 60620

35400

18:26:11 715.0 730.0 730.0 -75 11 56 +41 105500
18:39:41 505.0 515.0 510.0 60 151 672 -50 67570

35300

17:25:09 665.0 680.0 655.0 -95 17 107 +71 101750
18:58:34 560.0 565.0 575.0 82 216 994 +26 75820

35200

18:18:10 620.0 630.0 645.0 -55 21 64 +51 101250
18:58:40 610.0 625.0 630.0 80 65 954 +30 83570

35100

18:41:07 575.0 585.0 580.0 -70 78 86 +62 98000
18:55:02 670.0 680.0 685.0 80 192 2175 -185 91320

35000

18:57:29 535.0 545.0 530.0 -75 214 141 +114 95500
18:34:28 735.0 745.0 735.0 80 18 562 +197 98820

34900

18:54:15 497.0 505.0 495.0 -60 52 93 +89 93750
18:00:17 790.0 805.0 765.0 50 51 512 +35 105320

34800

18:59:17 461.0 464.0 460.0 -60 130 212 +194 92000
18:42:20 855.0 875.0 870.0 90 21 208 -12 112500

34700

18:32:11 426.0 432.0 424.0 -60 85 115 +96 87130
18:39:39 925.0 940.0 935.0 85 29 261 +27 115750

34600

18:55:02 394.0 398.0 392.0 -59 57 110 +56 80530
18:56:46 1000.0 1020.0 1020.0 105 90 1068 -58 120000

34500

18:59:25 364.0 369.0 365.0 -47 195 1109 +703 74180
17:06:31 1060.0 1080.0 1090.0 110 9 775 -33 123500

34400

18:59:53 336.0 340.0 335.0 -49 77 533 +59 67680
17:54:51 1140.0 1160.0 1150.0 100 6 291 +16 126500

34300

18:29:55 311.0 316.0 322.0 -38 118 125 +56 62030
17:03:06 1210.0 1240.0 1220.0 90 3 290 -106 130000

34200

18:44:13 288.0 293.0 286.0 -41 107 164 +126 55230
15:19:19 1250.0 1280.0 1210.0 50 1 29 +3 129500

34150

18:53:35 276.0 281.0 275.0 -42 15 30 +30 52180
17:06:29 1290.0 1320.0 1320.0 120 6 273 +6 135000

34100

18:07:28 265.0 271.0 282.0 -24 40 104 +44 50030
15:19:18 1330.0 1360.0 1280.0 40 1 39 -4 133000

34050

17:26:43 255.0 260.0 255.0 -37 18 15 +15 47750
18:41:48 1370.0 1400.0 1390.0 110 28 1118 -127 138500

34000

19:00:00 248.0 250.0 245.0 -37 316 983 +592 47250
15:19:18 1410.0 1440.0 1360.0 40 1 16 +3 137000

33950

18:30:27 235.0 241.0 237.0 -34 23 9 +9 46850
18:17:05 1450.0 1480.0 1420.0 60 5 144 +5 140000

33900

18:44:29 227.0 231.0 225.0 -34 48 85 +30 46250
15:19:18 1490.0 1520.0 1440.0 40 1 17 +10 141000

33850

18:42:32 219.0 223.0 220.0 -30 55 41 +41 46000
15:46:46 1540.0 1560.0 1460.0 20 3 694 -11 142000

33800

18:56:50 210.0 214.0 206.0 -35 144 550 +102 45300
- - - - - - 16 -1 -

33750

18:41:16 201.0 206.0 202.0 -30 32 31 +5 45100
16:16:59 1620.0 1650.0 1550.0 30 9 228 -29 146500

33700

18:49:20 193.0 198.0 196.0 -27 59 132 +30 44800
- - - - - - 14 +0 -

33650

18:30:27 185.0 190.0 188.0 -27 22 13 +13 44400
18:58:51 1710.0 1730.0 1720.0 120 12 393 -16 155000

33600

18:30:27 178.0 183.0 181.0 -26 116 179 +55 44050
15:54:01 1750.0 1780.0 1670.0 20 1 16 +5 152500

33550

18:30:27 172.0 177.0 173.0 -25 36 21 +20 43650
18:35:07 1790.0 1820.0 1800.0 110 34 423 +12 159000

33500

18:56:50 166.0 169.0 166.0 -21 213 524 +3 43300
15:19:19 1840.0 1870.0 1780.0 50 1 7 -5 158000

33450

18:41:16 159.0 163.0 161.0 -24 13 6 +3 43050
17:21:14 1880.0 1910.0 1900.0 130 3 269 -38 164000

33400

18:31:01 153.0 157.0 153.0 -23 58 226 +63 42650
- - - - - - 20 +4 -

33350

18:30:27 145.0 152.0 149.0 -21 23 8 -13 42450
17:43:07 1970.0 2000.0 1950.0 90 3 231 -24 166500

33300

20MA(33291.7)
18:39:42 142.0 144.0 142.0 -21 58 198 -44 42100
- - - - - - 18 -6 -

33250

17:02:16 135.0 140.0 138.0 -16 18 18 -2 41900
15:19:19 2060.0 2090.0 2000.0 50 1 170 -14 169000

33200

19:00:00 131.0 133.0 131.0 -21 74 278 +59 41550
15:22:13 2090.0 2140.0 2110.0 120 1 26 +3 174500

33150

18:39:41 126.0 128.0 126.0 -19 26 32 -5 41300
15:22:05 2150.0 2180.0 2120.0 80 2 99 -30 175000

33100

5MA(33092.3)
18:30:27 120.0 123.0 123.0 -13 54 366 -23 41150
16:01:04 2180.0 2230.0 2070.0 -10 1 22 +6 172500

33050

18:39:42 117.0 119.0 117.0 -15 9 29 -2 40850
18:35:07 2240.0 2260.0 2270.0 140 23 534 -77 182500

33000

18:57:18 112.0 114.0 113.0 -16 468 1962 +398 40650
- - - - - - 18 +0 -

32950

18:41:55 108.0 110.0 109.0 -17 27 48 +1 40450
15:39:20 2330.0 2370.0 2210.0 -10 1 177 -22 179500

32900

18:41:27 104.0 106.0 105.0 -15 73 303 +29 40250
15:22:13 2360.0 2420.0 2380.0 120 1 12 +3 188000

32850

18:30:27 100.0 101.0 101.0 -12 35 36 +0 40050
18:15:53 2420.0 2450.0 2390.0 80 3 123 -43 188500

32800

18:56:46 96.0 98.0 96.0 -14 102 215 +0 39800
- - - - - - 5 -22 -

32750

18:30:30 92.0 94.0 93.0 -12 63 63 +8 39650
- - - - - - 101 -19 -

32700

18:54:02 89.0 91.0 90.0 -12 221 316 +26 39500
15:19:19 2540.0 2600.0 2500.0 50 1 4 -1 194000

32650

18:30:27 85.0 88.0 87.0 -11 73 106 -2 39350
- - - - - - 133 -4 -

32600

18:58:21 82.0 84.0 84.0 -11 138 450 +15 39200
15:22:13 2640.0 2700.0 2660.0 120 1 11 -1 202000

32550

18:30:30 79.0 81.0 80.0 -10 44 63 +4 39000
15:19:19 2680.0 2760.0 2640.0 50 1 219 -4 201000

32500

18:54:02 76.0 78.0 77.0 -10 131 1242 -20 38850
- - - - - - 20 +0 -

32450

16:34:00 72.0 76.0 79.0 -6 6 44 -15 38950
- - - - - - 107 +5 -

32400

18:18:02 70.0 73.0 73.0 -6 10 413 +8 38650
- - - - - - 6 +0 -

32350

18:33:16 68.0 71.0 69.0 -8 22 65 +7 38450
- - - - - - 85 -3 -

32300

18:44:49 65.0 68.0 66.0 -9 43 907 -21 38300
- - - - - - 2 +0 -

32250

- - - - - - 54 +0 -
- - - - - - 49 -1 -

32200

18:01:55 60.0 63.0 64.0 -7 9 492 +7 38200
- - - - - - 0 +0 -

32150

18:56:48 58.0 61.0 60.0 -9 2 30 -5 38000
- - - - - - 51 -1 -

32100

17:16:00 56.0 59.0 57.0 -6 11 195 -21 37850
- - - - - - 3 +0 -

32050

16:45:22 54.0 57.0 58.0 -5 6 40 +7 37900
16:37:50 3180.0 3210.0 3120.0 60 3 182 -18 225000

32000

18:51:50 53.0 55.0 53.0 -6 176 1359 +174 37650
15:19:19 3210.0 3250.0 3160.0 50 1 14 +2 227000

31950

18:32:56 49.5 53.0 50.0 -7 7 82 +19 37500
15:19:19 3260.0 3310.0 3210.0 60 1 54 -3 229500

31900

18:30:27 48.0 51.0 50.0 -7 13 182 -4 37500
15:19:19 3310.0 3360.0 3260.0 60 1 0 +0 232000

31850

18:01:55 47.0 49.5 50.0 -5 5 41 +1 37500
- - - - - - 20 -10 -

31800

18:36:05 46.0 48.0 46.5 -6 35 660 -14 37325
- - - - - - 0 +0 -

31750

18:30:30 44.0 46.5 45.0 -5 7 26 +6 37250
- - - - - - 11 -1 -

31700

18:16:24 42.5 45.0 45.0 -4 51 157 +16 37250
15:19:19 3480.0 3560.0 3450.0 60 1 0 +0 241500

31650

- - - - - - 14 +3 -
15:19:19 3540.0 3640.0 3500.0 60 1 8 +0 244000

31600

18:48:00 40.0 42.0 40.5 -4 12 159 +12 37025
15:19:19 3570.0 3650.0 3550.0 60 1 4 +0 246500

31550

- - - - - - 37 +5 -
18:44:13 3660.0 3690.0 3680.0 140 2 28 +0 253000

31500

18:56:33 37.5 39.0 39.0 -4 62 378 -1 36950
- - - - - - 0 +0 -

31450

- - - - - - 33 +22 -
- - - - - - 5 +0 -

31400

18:30:34 35.0 37.0 35.5 -3 5 190 +62 36775
- - - - - - 0 +0 -

31350

- - - - - - 58 +18 -
15:20:34 3850.0 3940.0 3850.0 120 3 5 +0 261500

31300

18:30:32 33.0 34.0 33.5 -3 17 120 +25 36675
15:19:19 3880.0 3990.0 3840.0 60 1 0 +0 261000

31250

- - - - - - 214 -48 -
15:19:19 3920.0 4030.0 3890.0 60 1 3 +0 263500

31200

17:12:41 30.5 33.5 32.0 -3 2 149 -3 36600
- - - - - - 0 +0 -

31150

15:23:24 29.5 32.5 31.5 -2 1 40 +3 36575
- - - - - - 5 +0 -

31100

- - - - - - 130 +43 -
- - - - - - 2 +2 -

31050

- - - - - - 53 +30 -
- - - - - - 10 -1 -

31000

18:08:53 27.0 30.0 29.0 -2 71 1035 +141 36450
- - - - - - 1 +0 -

30950

- - - - - - 93 +52 -
- - - - - - 3 +0 -

30900

17:51:01 25.5 28.5 27.0 -2 10 439 +46 36350
- - - - - - 1 +0 -

30850

18:30:30 25.0 27.5 25.5 -1 8 51 +10 36275
- - - - - - 1 +0 -

30800

17:27:43 24.0 27.0 26.0 0 3 241 +69 36300
- - - - - - 4 +0 -

30700

18:59:48 23.0 25.5 23.5 -3 6 238 +42 36175
- - - - - - 1 +0 -

30600

18:10:20 21.5 24.5 22.5 -1 5 356 +39 36125
- - - - - - 5 +0 -

30500

18:47:19 20.5 23.0 23.5 1 32 486 -88 36175
- - - - - - 0 +0 -

30400

18:53:38 19.0 22.0 19.5 -2 12 359 +49 35975
- - - - - - 0 +0 -

30300

18:01:55 18.5 21.0 17.0 -3 9 303 +203 35850
- - - - - - 0 -1 -

30200

17:50:54 17.5 20.0 18.0 -1 20 318 +161 35900
- - - - - - 0 +0 -

30100

18:01:55 17.0 19.0 17.0 0 9 525 +154 35850
- - - - - - 15 -1 -

30000

18:56:02 16.0 18.0 17.5 1 95 3144 +487 35875
- - - - - - 1 +0 -

29900

- - - - - - 526 +224 -
- - - - - - 14 +0 -

29800

17:27:40 14.5 17.0 20.5 4 3 427 +88 36025
- - - - - - 3 +0 -

29700

- - - - - - 510 +315 -
- - - - - - 0 +0 -

29600

- - - - - - 418 +293 -
- - - - - - 1 -2 -

29500

18:30:57 12.5 15.0 15.0 0 11 1415 +120 35750
- - - - - - 0 +0 -

29400

16:34:40 12.5 14.5 11.5 -1 1 369 +214 35575
- - - - - - 9 +0 -

29300

16:22:23 12.0 14.0 13.0 1 1 183 +122 35650
- - - - - - 0 +0 -

29200

16:01:54 12.0 13.0 11.5 0 1 136 +14 35575
- - - - - - 0 +0 -

29100

- - - - - - 84 -3 -
- - - - - - 1 +0 -

29000

18:03:19 11.0 12.0 12.0 1 21 1123 -104 35600
- - - - - - 1 +0 -

28900

15:02:01 10.5 11.5 15.0 5 2 98 +8 35750
- - - - - - 0 +0 -

28800

18:56:16 10.0 11.0 10.0 0 6 98 +11 35500
- - - - - - 1 +0 -

28700

16:29:24 9.7 10.5 9.0 -1 6 178 +18 35450
- - - - - - 0 +0 -

28600

17:59:32 9.3 10.0 10.0 0 22 160 -9 35500
- - - - - - 2 +0 -

28500

18:08:41 9.1 9.8 9.3 0 20 402 -15 35465
- - - - - - 0 +0 -

28400

15:39:19 8.6 9.4 8.4 0 11 247 -5 35420
- - - - - - 0 +0 -

28300

18:02:32 8.5 9.2 9.8 1 30 249 -5 35490
- - - - - - 0 +0 -

28200

18:18:16 8.4 8.7 8.6 0 21 238 +7 35430
- - - - - - 1 +0 -

28100

18:16:22 7.9 8.6 8.6 0 65 332 +160 35430
- - - - - - 1 +0 -

28000

18:02:32 7.7 10.0 10.5 2 156 1709 -41 35525
- - - - - - 0 +0 -

27900

- - - - - - 63 -18 -
- - - - - - 1 +0 -

27800

18:40:00 7.1 7.9 7.0 0 33 83 -19 35350
- - - - - - 0 +0 -

27700

18:40:11 6.8 7.4 7.4 0 12 86 +0 35370
- - - - - - 1 +0 -

27600

16:49:31 6.6 7.2 5.8 -1 2 78 -5 35290
- - - - - - 0 +0 -

27500

15:50:49 6.4 7.0 5.7 0 14 243 +2 35285
- - - - - - 0 +0 -

27400

16:19:54 6.1 6.8 5.4 0 4 116 -9 35270
- - - - - - 0 +0 -

27300

- - - - - - 154 -14 -
- - - - - - 0 +0 -

27200

- - - - - - 64 -36 -
- - - - - - 0 +0 -

27100

18:54:28 5.6 6.3 5.6 0 2 75 -16 35280
- - - - - - 0 +0 -

27000

15:15:51 5.4 6.1 6.9 1 1 604 -1022 35345
- - - - - - 0 +0 -

26900

- - - - - - 405 -1 -
- - - - - - 0 +0 -

26800

18:45:06 5.0 5.5 5.0 0 3 433 -21 35250
- - - - - - 0 +0 -

26700

- - - - - - 316 -8 -
- - - - - - 0 +0 -

26600

- - - - - - 343 +84 -
- - - - - - 1 +0 -

26500

18:59:14 4.4 5.0 4.7 0 65 4532 -380 35235