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: 37068.9(+346.8)

期貨指數: 37395.0(+239.0)

大盤20日均線: 34030.5(+161.7)

大盤5日均線: 36192.4(+441.5)

資料時間: 2026/04/16 12:53:08

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 2026-04-16
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
12:53:08 37.5 40.0 38.5 0 305 0 - 36925

42300

- - - - - - 0 - -
12:11:55 39.5 43.5 37.0 0 24 0 - 36850

42200

- - - - - - 0 - -
11:54:38 43.0 47.5 35.0 0 39 0 - 36750

42100

- - - - - - 0 - -
12:30:15 46.5 51.0 45.0 0 20 0 - 37250

42000

- - - - - - 0 - -
11:31:37 50.0 57.0 43.0 0 6 0 - 37150

41900

- - - - - - 0 - -
12:45:36 54.0 62.0 56.0 19 158 94 +0 37800

41800

- - - - - - 0 +0 -
12:16:47 59.0 66.0 56.0 19 6 25 +0 37800

41700

- - - - - - 0 +0 -
12:41:38 65.0 72.0 63.0 23 13 30 +0 38150

41600

- - - - - - 0 +0 -
11:31:40 70.0 78.0 60.0 16 95 24 +0 38000

41500

- - - - - - 0 +0 -
12:49:05 75.0 83.0 78.0 29 38 23 +0 38900

41400

- - - - - - 0 +0 -
12:49:43 82.0 90.0 85.0 31 73 22 +0 39250

41300

- - - - - - 0 +0 -
12:28:51 90.0 98.0 89.0 32 26 29 +0 39450

41200

- - - - - - 0 +0 -
11:24:18 97.0 104.0 78.0 11 9 86 +0 38900

41100

- - - - - - 0 +0 -
12:27:41 106.0 110.0 105.0 34 89 29 +0 40250

41000

- - - - - - 0 +0 -
12:29:16 115.0 120.0 108.0 33 20 72 +0 40400

40900

22:53:23 3590.0 3670.0 3730.0 -270 1 0 +0 255500
12:28:07 124.0 134.0 131.0 49 274 772 +0 41550

40800

22:53:23 3460.0 3550.0 3680.0 -230 1 0 +0 253000
11:50:20 134.0 143.0 113.0 19 13 374 +0 40650

40700

- - - - - - 0 +0 -
12:18:28 145.0 154.0 142.0 44 20 34 +0 42100

40600

16:58:51 3330.0 3420.0 3510.0 -210 1 0 +0 244500
12:27:17 157.0 165.0 160.0 55 48 127 +0 43000

40500

- - - - - - 0 +0 -
12:32:25 170.0 179.0 171.0 57 23 86 +0 43550

40400

- - - - - - 0 +0 -
12:35:45 185.0 195.0 180.0 54 30 32 +0 44000

40300

- - - - - - 0 +0 -
12:32:25 200.0 209.0 191.0 58 48 37 +0 44550

40200

16:16:55 2960.0 3060.0 3240.0 -120 1 0 +0 231000
12:43:59 216.0 225.0 210.0 60 76 43 +0 45500

40100

- - - - - - 0 +0 -
12:52:55 235.0 239.0 238.0 79 1092 457 +0 46900

40000

- - - - - - 0 +0 -
12:28:19 251.0 255.0 252.0 80 80 28 +0 47600

39900

- - - - - - 0 +0 -
12:33:00 268.0 282.0 259.0 73 27 82 +0 47950

39800

- - - - - - 0 +0 -
12:28:21 288.0 302.0 290.0 87 32 28 +0 49500

39700

09:11:58 2560.0 2730.0 2720.0 -210 1 0 +0 205000
12:16:22 311.0 325.0 297.0 78 41 22 +0 49850

39600

- - - - - - 1 +0 -
12:29:44 334.0 347.0 322.0 82 86 137 +0 51100

39500

- - - - - - 0 +0 -
11:07:22 359.0 372.0 283.0 21 16 13 +0 49150

39400

- - - - - - 1 +0 -
12:52:24 386.0 399.0 390.0 110 36 59 +0 54500

39300

- - - - - - 0 +0 -
12:28:10 413.0 425.0 420.0 116 43 249 +0 56000

39200

11:24:16 2180.0 2250.0 2300.0 -230 2 2 +0 184000
12:17:46 443.0 452.0 444.0 124 40 30 +0 57200

39100

- - - - - - 2 +0 -
12:52:24 475.0 485.0 478.0 128 208 403 +0 58900

39000

- - - - - - 2 +0 -
12:23:52 505.0 515.0 525.0 151 18 21 +0 61250

38900

- - - - - - 0 +0 -
12:41:41 535.0 550.0 530.0 124 104 49 +0 61500

38800

- - - - - - 1 +0 -
12:36:35 570.0 585.0 555.0 125 48 61 +0 62750

38700

12:33:22 1860.0 1900.0 1930.0 -230 3 0 +0 165500
12:16:40 610.0 620.0 600.0 135 108 53 +0 65000

38600

11:31:55 1800.0 1840.0 1860.0 -230 4 0 +0 162000
12:52:50 650.0 660.0 655.0 160 204 498 +0 67750

38500

12:25:35 1740.0 1780.0 1730.0 -290 4 0 +0 155500
11:51:19 685.0 700.0 640.0 110 77 33 +0 67000

38400

12:30:26 1680.0 1720.0 1760.0 -190 7 1 +0 157000
12:36:31 725.0 740.0 695.0 135 145 50 +0 69750

38300

16:10:07 1610.0 1660.0 1850.0 -40 1 1 +0 161500
11:24:18 770.0 785.0 695.0 100 243 38 +0 69750

38200

12:23:28 1560.0 1610.0 1540.0 -280 3 3 +0 146000
12:22:21 815.0 830.0 850.0 215 484 46 +0 77500

38100

16:08:38 1510.0 1550.0 1720.0 -50 1 4 +0 155000
12:48:27 860.0 875.0 845.0 170 1215 963 +0 77250

38000

12:28:51 1450.0 1490.0 1520.0 -180 61 12 +0 145000
12:05:04 905.0 920.0 850.0 130 798 400 +0 77500

37900

22:27:22 1410.0 1440.0 1550.0 -90 4 6 +0 146500
12:26:55 955.0 970.0 970.0 220 852 408 +0 83500

37800

11:24:18 1360.0 1380.0 1420.0 -170 24 9 +0 140000
12:30:21 1000.0 1030.0 985.0 185 349 145 +0 86695

37700

11:24:18 1310.0 1330.0 1370.0 -160 44 3 +0 137500
12:18:44 1060.0 1080.0 1100.0 250 136 29 +0 97445

37600

11:31:50 1260.0 1280.0 1310.0 -170 43 7 +0 134500
12:48:31 1110.0 1130.0 1110.0 215 278 155 +0 102945

37500

12:25:27 1220.0 1240.0 1210.0 -210 49 9 +0 129500
12:33:22 1160.0 1190.0 1140.0 195 131 49 +0 109445

37400

12:43:48 1170.0 1190.0 1220.0 -150 143 2 +0 130000
12:41:41 1220.0 1240.0 1200.0 210 94 29 +0 117445

37300

12:51:05 1130.0 1150.0 1150.0 -170 87 14 +0 126500
12:50:23 1280.0 1300.0 1270.0 230 307 46 +0 125945

37200

12:49:28 1090.0 1110.0 1110.0 -170 95 21 +0 124500
12:18:39 1340.0 1360.0 1390.0 290 67 70 +0 136945

37100

12:25:00 1050.0 1070.0 1040.0 -190 219 14 +0 121000
12:35:45 1400.0 1420.0 1370.0 220 227 550 +0 137500

37000

12:46:19 1010.0 1030.0 1030.0 -160 172 67 +0 117055
12:17:37 1460.0 1480.0 1470.0 260 157 38 +0 142500

36900

12:22:39 975.0 990.0 940.0 -210 88 26 +0 107555
12:50:23 1540.0 1560.0 1550.0 280 58 32 +0 146500

36800

11:28:43 940.0 955.0 1010.0 -90 77 9 +0 106055
11:10:45 1590.0 1620.0 1500.0 170 32 26 +0 144000

36700

12:16:47 905.0 920.0 915.0 -145 44 16 +0 96305
11:30:23 1650.0 1690.0 1590.0 200 59 112 +0 148500

36600

12:25:20 870.0 890.0 860.0 -160 30 16 +0 88555
12:19:49 1720.0 1760.0 1790.0 340 62 151 +0 158500

36500

12:22:21 840.0 855.0 815.0 -170 43 30 +0 81305
11:31:19 1790.0 1830.0 1730.0 220 12 34 +0 155500

36400

12:50:00 805.0 825.0 820.0 -120 131 14 +0 76555
10:26:59 1860.0 1900.0 1740.0 160 18 66 +0 156000

36300

12:41:22 780.0 795.0 800.0 -110 90 21 +0 75000
10:26:59 1930.0 1970.0 1810.0 160 9 15 +0 159500

36200

5MA(36192.4)
12:28:51 750.0 760.0 780.0 -100 54 36 +0 74000
00:43:35 1990.0 2040.0 1820.0 110 2 36 +0 160000

36100

11:31:17 720.0 735.0 765.0 -80 42 11 +0 73250
12:22:02 2090.0 2110.0 2130.0 350 264 246 +0 175500

36000

12:48:00 695.0 710.0 710.0 -105 144 150 +0 70500
21:27:03 2140.0 2190.0 2010.0 160 22 14 +0 169500

35900

12:22:39 665.0 685.0 645.0 -140 51 11 +0 67250
10:32:27 2220.0 2260.0 2080.0 160 21 22 +0 173000

35800

12:27:46 640.0 660.0 645.0 -110 55 39 +0 67250
10:34:38 2290.0 2340.0 2130.0 140 101 78 +0 175500

35700

12:16:47 620.0 635.0 630.0 -95 64 17 +0 66500
10:26:59 2380.0 2420.0 2260.0 200 105 31 +0 182000

35600

12:16:47 595.0 610.0 605.0 -95 35 53 +0 65250
10:26:59 2460.0 2500.0 2340.0 200 156 36 +0 186000

35500

12:25:43 570.0 590.0 575.0 -95 103 384 +0 63750
12:49:44 2530.0 2570.0 2540.0 330 103 23 +0 196000

35400

12:29:06 550.0 565.0 580.0 -65 466 48 +0 64000
- - - - - - 41 +0 -

35300

12:16:47 530.0 545.0 540.0 -80 49 59 +0 62000
11:26:00 2690.0 2730.0 2610.0 250 157 36 +0 199500

35200

12:12:18 510.0 525.0 545.0 -55 67 242 +0 62250
23:13:38 2740.0 2820.0 2650.0 210 1 7 +0 201500

35100

12:16:44 491.0 505.0 505.0 -70 76 29 +0 60250
12:06:11 2840.0 2890.0 2780.0 260 74 63 +0 208000

35000

12:22:12 473.0 484.0 465.0 -85 217 449 +0 58250
- - - - - - 28 +0 -

34900

11:24:18 452.0 465.0 481.0 -54 45 39 +0 59050
17:27:37 2990.0 3080.0 2800.0 120 11 24 +0 209000

34800

12:45:38 436.0 446.0 450.0 -65 47 60 +0 57500
00:41:18 3060.0 3150.0 2860.0 100 7 15 +0 212000

34700

12:32:00 418.0 430.0 430.0 -63 42 57 +0 56500
22:56:50 3140.0 3260.0 3040.0 200 11 14 +0 221000

34600

12:28:16 402.0 415.0 410.0 -63 78 32 +0 55500
21:44:56 3260.0 3310.0 3030.0 110 13 37 +0 220500

34500

12:50:51 385.0 398.0 388.0 -68 63 94 +0 54400
- - - - - - 21 +0 -

34400

11:24:18 371.0 385.0 397.0 -39 57 358 +0 54850
- - - - - - 7 +0 -

34300

11:24:18 355.0 369.0 381.0 -41 17 1639 +0 54050
- - - - - - 12 +0 -

34200

12:19:37 342.0 356.0 346.0 -60 17 50 +0 52300
- - - - - - 20 +0 -

34100

20MA(34030.5)
12:17:47 328.0 342.0 330.0 -60 15 36 +0 51500
23:21:14 3630.0 3790.0 3580.0 240 2 53 +0 248000

34000

12:48:43 316.0 330.0 327.0 -47 104 719 +0 51350
- - - - - - 56 +0 -

33900

12:35:53 302.0 316.0 327.0 -30 22 21 +0 51350
- - - - - - 44 +0 -

33800

11:24:18 289.0 303.0 313.0 -33 234 61 +0 50650
- - - - - - 60 +0 -

33700

11:24:18 279.0 293.0 302.0 -32 9 50 +0 50100
- - - - - - 46 +0 -

33600

12:16:07 269.0 283.0 291.0 -30 18 51 +0 49550
- - - - - - 28 +0 -

33500

12:49:54 262.0 270.0 265.0 -35 505 409 +0 48250
- - - - - - 25 +0 -

33400

11:24:18 250.0 263.0 271.0 -27 556 673 +0 48550
10:14:35 4260.0 4390.0 4250.0 300 1 9 +0 281500

33300

12:35:00 240.0 249.0 255.0 -31 68 210 +0 47750
- - - - - - 53 +0 -

33200

12:20:42 232.0 242.0 239.0 -36 30 48 +0 46950
16:48:55 4410.0 4550.0 4300.0 170 2 61 +0 284000

33100

11:24:18 223.0 232.0 240.0 -21 10 16 +0 47000
- - - - - - 559 +0 -

33000

12:52:24 215.0 224.0 220.0 -31 171 436 +0 46000
- - - - - - 17 +0 -

32900

11:24:18 207.0 217.0 223.0 -20 19 39 +0 46150
- - - - - - 35 +0 -

32800

12:37:42 199.0 208.0 212.0 -23 14 140 +0 45600
- - - - - - 5 +0 -

32700

12:49:11 195.0 200.0 197.0 -28 35 382 +0 44850
- - - - - - 14 +0 -

32600

12:22:39 185.0 195.0 183.0 -32 24 36 +0 44150
- - - - - - 421 +0 -

32500

12:26:40 178.0 187.0 184.0 -24 63 406 +0 44200
- - - - - - 0 +0 -

32400

12:33:19 171.0 180.0 184.0 -17 10 83 +0 44200
- - - - - - 0 +0 -

32300

11:24:18 166.0 175.0 180.0 -14 10 24 +0 44000
- - - - - - 105 +0 -

32200

12:46:43 160.0 169.0 167.0 -18 19 214 +0 43350
- - - - - - 0 +0 -

32100

11:24:18 154.0 163.0 168.0 -10 27 31 +0 43400
- - - - - - 7 +0 -

32000

12:49:56 151.0 154.0 152.0 -15 388 742 +0 42600
- - - - - - 0 +0 -

31900

12:39:53 144.0 152.0 149.0 -16 20 9 +0 42450
- - - - - - 0 +0 -

31800

12:35:16 137.0 146.0 144.0 -15 24 119 +0 42200
- - - - - - 2 +0 -

31700

12:05:38 137.0 141.0 149.0 -4 568 574 +0 42450
- - - - - - 0 +0 -

31600

12:21:13 128.0 136.0 135.0 -15 12 35 +0 41750
- - - - - - 1 +0 -

31500

12:36:32 128.0 133.0 128.0 -12 60 183 +0 41400
- - - - - - 1 +0 -

31400

11:27:53 119.0 128.0 142.0 5 17 54 +0 42100
- - - - - - 0 +0 -

31300

12:09:27 117.0 125.0 128.0 -4 15 46 +0 41400
- - - - - - 0 +0 -

31200

12:26:10 113.0 121.0 118.0 -7 24 25 +0 40900
- - - - - - 0 +0 -

31100

12:39:53 109.0 117.0 119.0 0 24 64 +0 40950
- - - - - - 1 +0 -

31000

12:40:12 106.0 114.0 116.0 0 227 673 +0 40800
- - - - - - 0 +0 -

30900

12:19:25 102.0 110.0 101.0 -10 26 26 +0 40050
- - - - - - 0 +0 -

30800

11:36:04 99.0 104.0 112.0 3 45 124 +0 40600
- - - - - - 0 +0 -

30700

12:36:32 95.0 101.0 103.0 2 31 69 +0 40150
- - - - - - 0 +0 -

30600

12:22:21 92.0 98.0 94.0 -7 43 36 +0 39700
- - - - - - 0 +0 -

30500

12:15:22 91.0 97.0 102.0 5 55 147 +0 40100
- - - - - - 0 +0 -

30400

10:29:27 88.0 94.0 94.0 -3 22 44 +0 39700
- - - - - - 0 +0 -

30300

10:30:33 85.0 91.0 91.0 -1 47 47 +0 39550
- - - - - - 0 +0 -

30200

12:24:05 81.0 87.0 86.0 -2 82 142 +0 39300
- - - - - - 0 +0 -

30100

11:32:13 80.0 86.0 90.0 6 19 70 +0 39500
- - - - - - 1 +0 -

30000

12:49:51 77.0 83.0 80.0 -1 359 1023 +0 39000
- - - - - - 0 +0 -

29900

11:01:36 74.0 80.0 80.0 0 17 45 +0 39000
- - - - - - 0 +0 -

29800

10:29:27 72.0 78.0 79.0 0 12 52 +0 38950
- - - - - - 0 +0 -

29700

12:02:11 71.0 77.0 85.0 10 33 26 +0 39250
- - - - - - 0 +0 -

29600

11:42:05 68.0 75.0 82.0 11 25 27 +0 39100
- - - - - - 1 +0 -

29500

11:06:09 68.0 73.0 69.0 -1 45 120 +0 38450
- - - - - - 0 +0 -

29400

11:06:09 64.0 71.0 67.0 0 4 26 +0 38350
- - - - - - 0 +0 -

29300

10:10:27 62.0 69.0 57.0 -8 1 20 +0 37850
- - - - - - 0 +0 -

29200

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

29100

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

29000

12:12:48 57.0 64.0 64.0 5 102 1276 +0 38200
- - - - - - 0 +0 -

28900

10:54:23 55.0 62.0 65.0 6 11 9 +0 38250
- - - - - - 0 +0 -

28800

10:02:40 54.0 61.0 49.5 -5 7 6 +0 37475
- - - - - - 0 +0 -

28700

11:27:54 52.0 59.0 60.0 7 14 32 +0 38000
- - - - - - 0 +0 -

28600

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

28500

12:27:21 50.0 55.0 50.0 0 64 85 +0 37500
- - - - - - 0 +0 -

28400

11:16:47 40.5 60.0 57.0 8 16 14 +0 37850
- - - - - - 0 +0 -

28300

10:29:27 47.5 52.0 49.0 1 5 11 +0 37450
- - - - - - 0 +0 -

28200

12:24:52 46.5 50.0 51.0 4 19 78 +0 37550
- - - - - - 0 +0 -

28100

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

28000

12:42:59 45.0 47.5 48.5 5 44 173 +0 37425
- - - - - - 0 +0 -

27900

10:29:27 42.5 46.0 43.5 2 5 12 +0 37175
- - - - - - 0 +0 -

27800

11:03:50 41.5 45.0 45.5 5 8 20 +0 37275
- - - - - - 0 +0 -

27700

12:20:50 40.0 43.5 45.0 6 8 81 +0 37250
- - - - - - 0 +0 -

27600

11:35:08 39.0 42.5 44.0 6 8 14 +0 37200
- - - - - - 0 +0 -

27500

11:30:13 37.5 41.5 43.0 6 7 52 +0 37150
- - - - - - 0 +0 -

27400

- - - - - - 11 +0 -
- - - - - - 0 +0 -

27300

11:20:10 35.5 40.0 37.0 2 1 38 +0 36850
- - - - - - 0 +0 -

27200

10:29:27 34.0 38.5 35.0 1 20 172 +0 36750
- - - - - - 0 +0 -

27100

10:29:27 33.5 37.5 34.0 1 5 17 +0 36700
- - - - - - 0 +0 -

27000

12:21:15 32.0 36.5 32.5 1 918 141 +0 36625
- - - - - - 0 +0 -

26900

12:35:51 31.0 34.5 31.5 1 363 3573 +0 36575