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: 38932.4(+1218.3)

期貨指數: 39224.0(+1327.0)

大盤20日均線: 35310.5(+274.7)

大盤5日均線: 37817.8(+425.6)

資料時間: 2026/04/24 13:45:14

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC40000 SP26900

今日未平倉量將於16:30前更新,目前資料為昨日資料

買權 Call 2026-04-24
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
13:44:22 163.0 180.0 164.0 117 230 60 +0 43200

43600

- - - - - - 0 +0 -
13:44:11 172.0 440.0 175.0 124 47 2 +0 43750

43500

- - - - - - 0 +0 -
12:50:08 130.0 460.0 124.0 70 23 11 +0 41200

43400

- - - - - - 0 +0 -
13:18:05 125.0 291.0 168.0 113 114 154 +0 43400

43300

- - - - - - 0 +0 -
13:32:02 131.0 277.0 197.0 135 14 16 +0 44850

43200

- - - - - - 0 +0 -
13:44:01 142.0 317.0 215.0 149 14 3 +0 45750

43100

- - - - - - 0 +0 -
13:44:00 229.0 352.0 232.0 165 192 29 +0 46600

43000

- - - - - - 0 +0 -
13:36:18 163.0 328.0 235.0 164 6 3 +0 46750

42900

- - - - - - 0 +0 -
13:37:01 190.0 334.0 242.0 167 94 230 +0 47100

42800

- - - - - - 0 +0 -
13:28:44 160.0 560.0 255.0 170 7 7 +0 47750

42700

- - - - - - 0 +0 -
13:25:03 171.0 580.0 265.0 176 66 7 +0 48250

42600

- - - - - - 0 +0 -
13:44:55 286.0 378.0 305.0 212 101 117 +0 50250

42500

- - - - - - 0 +0 -
13:03:50 298.0 391.0 243.0 140 15 10 +0 47150

42400

- - - - - - 0 +0 -
13:36:07 310.0 420.0 321.0 215 79 134 +0 51050

42300

- - - - - - 0 +0 -
12:56:31 228.0 449.0 266.0 149 20 28 +0 48300

42200

- - - - - - 0 +0 -
13:44:52 300.0 464.0 365.0 240 65 39 +0 53250

42100

- - - - - - 0 +0 -
13:44:01 281.0 420.0 395.0 265 369 135 +0 54750

42000

- - - - - - 0 +0 -
13:41:46 275.0 625.0 410.0 269 98 21 +0 55500

41900

- - - - - - 0 +0 -
13:43:06 311.0 492.0 421.0 270 62 107 +0 56050

41800

- - - - - - 0 +0 -
13:37:44 339.0 520.0 445.0 285 41 39 +0 57250

41700

- - - - - - 0 +0 -
13:25:30 369.0 560.0 445.0 275 49 43 +0 57250

41600

- - - - - - 0 +0 -
13:43:08 480.0 565.0 490.0 309 87 140 +0 59500

41500

- - - - - - 1 +0 -
13:34:24 415.0 755.0 510.0 322 42 28 +0 60500

41400

- - - - - - 0 +0 -
13:25:06 336.0 625.0 525.0 320 42 51 +0 61250

41300

- - - - - - 0 +0 -
13:37:00 362.0 645.0 565.0 350 44 58 +0 63250

41200

- - - - - - 0 +0 -
13:42:27 495.0 610.0 600.0 374 62 84 +0 65000

41100

- - - - - - 0 +0 -
13:43:26 322.0 700.0 620.0 379 437 484 +0 66000

41000

- - - - - - 0 +0 -
13:33:57 655.0 1020.0 640.0 380 85 108 +0 67000

40900

12:37:39 2280.0 2370.0 2410.0 -870 1 1 +0 189500
13:42:09 665.0 760.0 685.0 410 220 702 +0 69250

40800

13:43:38 2250.0 2300.0 2270.0 -920 3 1 +0 182500
13:39:47 500.0 810.0 715.0 423 40 369 +0 70750

40700

09:48:52 2140.0 2240.0 2230.0 -880 1 0 +0 180500
13:41:33 755.0 1030.0 755.0 449 128 151 +0 72750

40600

13:19:34 2080.0 2170.0 2150.0 -880 1 1 +0 176500
13:43:36 670.0 800.0 795.0 470 330 397 +0 74750

40500

10:12:42 2010.0 2080.0 2190.0 -760 3 0 +0 178500
13:26:18 710.0 1210.0 810.0 462 268 90 +0 75500

40400

- - - - - - 2 +0 -
13:42:31 760.0 1250.0 855.0 488 121 68 +0 77750

40300

13:37:36 1930.0 1970.0 1920.0 -870 4 0 +0 165000
13:38:59 830.0 1300.0 900.0 511 106 97 +0 80000

40200

09:21:00 1830.0 1920.0 2100.0 -610 1 1 +0 174000
13:41:01 845.0 1000.0 940.0 528 109 215 +0 82000

40100

- - - - - - 2 +0 -
13:44:55 990.0 1010.0 1000.0 565 1334 1534 +0 85000

40000

13:29:20 1750.0 1790.0 1750.0 -800 13 5 +0 156500
13:38:48 915.0 1330.0 1010.0 551 73 193 +0 85500

39900

13:31:23 1690.0 1730.0 1710.0 -770 4 0 +0 154500
13:42:41 955.0 1480.0 1050.0 565 88 105 +0 87500

39800

13:40:35 1630.0 1670.0 1630.0 -770 4 3 +0 150500
13:41:40 1000.0 1430.0 1110.0 600 213 181 +0 90500

39700

12:26:39 1580.0 1620.0 1690.0 -640 3 3 +0 153500
13:36:50 1040.0 1200.0 1150.0 610 171 120 +0 93120

39600

19:48:40 1070.0 1620.0 2070.0 -190 5 2 +0 172500
13:40:43 1180.0 1550.0 1210.0 640 231 228 +0 101120

39500

13:23:24 1410.0 1690.0 1490.0 -700 25 3 +0 143500
13:36:30 1130.0 1610.0 1250.0 650 75 97 +0 108120

39400

- - - - - - 6 +0 -
13:36:23 1180.0 1670.0 1290.0 655 82 190 +0 115120

39300

13:38:16 1260.0 1590.0 1360.0 -690 3 2 +0 137000
13:35:36 1230.0 1820.0 1350.0 685 120 313 +0 123120

39200

13:36:39 1010.0 1420.0 1340.0 -650 8 3 +0 136000
13:38:51 1290.0 1490.0 1410.0 710 95 102 +0 131120

39100

13:26:57 1200.0 1490.0 1290.0 -630 17 4 +0 133500
13:43:28 1360.0 1520.0 1490.0 755 363 1407 +0 140120

39000

13:42:33 1200.0 1450.0 1240.0 -610 95 26 +0 131000
13:27:50 1410.0 1600.0 1500.0 730 79 58 +0 144000

38900

13:43:38 1090.0 1410.0 1100.0 -690 34 14 +0 122380
12:53:13 1490.0 2060.0 1430.0 620 110 99 +0 140500

38800

13:26:56 1140.0 1240.0 1160.0 -570 72 30 +0 120380
13:33:15 1520.0 2130.0 1630.0 780 99 112 +0 150500

38700

13:43:09 1090.0 1130.0 1110.0 -560 59 11 +0 112880
13:35:44 1680.0 1720.0 1690.0 800 34 101 +0 153500

38600

13:25:03 1050.0 1090.0 1070.0 -540 56 10 +0 105880
13:36:31 1740.0 1780.0 1750.0 825 117 508 +0 156500

38500

13:38:17 1030.0 1130.0 1040.0 -510 144 42 +0 99380
13:26:37 1810.0 1850.0 1790.0 815 62 58 +0 158500

38400

13:30:11 995.0 1190.0 1000.0 -500 38 14 +0 92380
13:38:03 1870.0 1910.0 1880.0 860 32 87 +0 163000

38300

13:36:51 870.0 1170.0 955.0 -485 32 13 +0 85130
13:37:37 1780.0 1980.0 1950.0 880 53 276 +0 166500

38200

13:39:00 840.0 1140.0 930.0 -460 34 31 +0 81500
12:10:43 2000.0 2040.0 1720.0 600 32 376 +0 155000

38100

13:27:16 820.0 1110.0 900.0 -440 42 38 +0 80000
13:41:37 2060.0 2100.0 2090.0 920 121 1527 +0 173500

38000

13:42:26 860.0 900.0 860.0 -430 275 180 +0 78000
13:17:03 2130.0 2170.0 2070.0 850 28 1152 +0 172500

37900

5MA(37817.8)
12:40:49 815.0 1040.0 850.0 -390 59 43 +0 77500
13:42:54 2220.0 2240.0 2220.0 950 34 1148 +0 180000

37800

13:42:54 660.0 890.0 800.0 -390 87 74 +0 75000
13:11:23 2270.0 2310.0 1930.0 600 22 375 +0 165500

37700

13:40:44 770.0 780.0 775.0 -375 97 78 +0 73750
13:27:04 2340.0 2440.0 2090.0 710 22 107 +0 173500

37600

13:10:57 650.0 860.0 760.0 -340 45 83 +0 73000
13:25:53 2420.0 2460.0 2310.0 870 60 255 +0 184500

37500

13:43:36 700.0 820.0 715.0 -345 215 165 +0 70750
13:31:30 2490.0 2530.0 2240.0 750 15 119 +0 181000

37400

13:31:06 361.0 770.0 690.0 -330 36 106 +0 69500
13:26:39 2570.0 2610.0 2500.0 950 23 67 +0 194000

37300

13:25:52 480.0 745.0 675.0 -300 37 61 +0 68750
12:11:01 2610.0 2720.0 2360.0 750 6 197 +0 187000

37200

13:35:19 550.0 720.0 645.0 -290 64 138 +0 67250
09:17:59 2690.0 2800.0 2150.0 470 6 60 +0 176500

37100

13:40:00 530.0 745.0 615.0 -285 60 163 +0 65750
13:36:51 2810.0 2850.0 2820.0 1070 138 482 +0 210000

37000

13:44:50 550.0 620.0 600.0 -270 550 367 +0 65000
13:20:18 2870.0 2910.0 2830.0 1020 30 132 +0 210500

36900

13:19:16 367.0 585.0 570.0 -255 34 87 +0 63500
10:49:23 2910.0 3010.0 2440.0 570 3 54 +0 191000

36800

13:11:09 473.0 700.0 560.0 -235 83 68 +0 63000
- - - - - - 46 +0 -

36700

13:39:58 231.0 605.0 525.0 -240 32 50 +0 61250
13:28:27 3110.0 3150.0 3090.0 1080 24 139 +0 223500

36600

13:05:58 425.0 610.0 500.0 -235 36 78 +0 60000
13:39:21 3180.0 3320.0 3210.0 1130 9 123 +0 229500

36500

13:39:21 488.0 690.0 495.0 -205 144 161 +0 59750
- - - - - - 34 +0 -

36400

13:18:35 440.0 510.0 458.0 -222 22 106 +0 57900
- - - - - - 60 +0 -

36300

12:39:26 365.0 655.0 449.0 -201 18 83 +0 57450
- - - - - - 14 +0 -

36200

13:11:17 337.0 447.0 449.0 -176 53 66 +0 57450
- - - - - - 166 +0 -

36100

13:41:04 305.0 550.0 416.0 -179 24 89 +0 55800
13:26:43 3620.0 3820.0 3630.0 1180 45 577 +0 250500

36000

13:43:42 393.0 409.0 411.0 -164 448 1244 +0 55550
13:33:42 3690.0 3730.0 3570.0 1050 6 39 +0 247500

35900

12:37:32 295.0 585.0 385.0 -160 34 190 +0 54250
09:28:21 3720.0 3850.0 3300.0 700 1 25 +0 234000

35800

13:38:59 263.0 575.0 376.0 -149 25 188 +0 53800
- - - - - - 165 +0 -

35700

13:43:02 267.0 560.0 454.0 -46 48 294 +0 57700
- - - - - - 275 +0 -

35600

13:44:18 260.0 595.0 349.0 -131 39 136 +0 52450
09:39:33 4050.0 4220.0 3490.0 650 6 410 +0 243500

35500

13:42:42 305.0 402.0 340.0 -125 154 630 +0 52000
09:27:48 4010.0 4380.0 3680.0 760 1 106 +0 253000

35400

20MA(35310.5)
12:56:43 303.0 520.0 314.0 -128 19 486 +0 50700
00:38:52 4150.0 4270.0 3400.0 400 2 16 +0 239000

35300

13:42:23 220.0 600.0 302.0 -120 19 71 +0 50100
- - - - - - 218 +0 -

35200

13:08:37 290.0 300.0 300.0 -104 84 293 +0 50000
- - - - - - 9 +0 -

35100

13:34:44 270.0 485.0 285.0 -101 22 344 +0 49250
13:29:03 4460.0 4510.0 4190.0 950 6 64 +0 278500

35000

13:44:53 271.0 274.0 273.0 -96 473 964 +0 48650
- - - - - - 28 +0 -

34900

13:35:04 254.0 459.0 251.0 -101 29 88 +0 47550
- - - - - - 21 +0 -

34800

13:31:13 164.0 449.0 250.0 -87 36 108 +0 47500
12:10:50 4740.0 4790.0 4430.0 930 2 17 +0 290500

34700

13:38:04 190.0 440.0 236.0 -86 11 89 +0 46800
- - - - - - 8 +0 -

34600

12:56:15 214.0 433.0 232.0 -77 31 105 +0 46600
15:20:18 4790.0 5030.0 3720.0 50 1 31 +0 255000

34500

13:39:20 219.0 300.0 223.0 -71 130 189 +0 46150
- - - - - - 17 +0 -

34400

13:31:29 137.0 414.0 211.0 -68 20 378 +0 45550
- - - - - - 6 +0 -

34300

13:33:46 199.0 287.0 208.0 -60 30 1791 +0 45400
01:10:18 5080.0 5300.0 4100.0 170 1 8 +0 274000

34200

13:40:35 195.0 279.0 197.0 -60 73 93 +0 44850
11:42:59 5280.0 5330.0 4920.0 900 1 20 +0 315000

34100

13:37:31 121.0 279.0 186.0 -63 8 73 +0 44300
10:46:07 5260.0 5500.0 4970.0 860 2 35 +0 317500

34000

13:44:46 175.0 195.0 183.0 -56 337 958 +0 44150
09:27:21 5350.0 5580.0 5030.0 830 1 35 +0 320500

33900

13:36:47 173.0 223.0 174.0 -51 18 62 +0 43700
- - - - - - 34 +0 -

33800

12:12:47 120.0 211.0 167.0 -49 13 261 +0 43350
- - - - - - 45 +0 -

33700

13:27:18 159.0 269.0 166.0 -43 25 80 +0 43300
- - - - - - 31 +0 -

33600

13:22:45 136.0 238.0 151.0 -47 18 50 +0 42550
- - - - - - 21 +0 -

33500

13:41:41 149.0 160.0 148.0 -44 63 813 +0 42400
- - - - - - 21 +0 -

33400

13:40:07 59.0 233.0 145.0 -38 84 317 +0 42250
- - - - - - 3 +0 -

33300

13:42:22 57.0 145.0 134.0 -38 70 139 +0 41700
- - - - - - 44 +0 -

33200

13:12:31 99.0 222.0 141.0 -25 10 75 +0 42050
- - - - - - 48 +0 -

33100

11:32:04 48.0 130.0 128.0 -32 14 79 +0 41400
- - - - - - 541 +0 -

33000

13:42:11 121.0 129.0 128.0 -29 229 671 +0 41400
- - - - - - 17 +0 -

32900

10:07:36 44.5 120.0 120.0 -26 2 40 +0 41000
- - - - - - 30 +0 -

32800

10:58:44 111.0 197.0 119.0 -18 21 117 +0 40950
- - - - - - 4 +0 -

32700

12:52:22 43.0 120.0 113.0 -21 13 387 +0 40650
- - - - - - 14 +0 -

32600

13:37:33 50.0 138.0 103.0 -26 27 53 +0 40150
- - - - - - 416 +0 -

32500

13:40:42 100.0 105.0 101.0 -23 71 464 +0 40050
- - - - - - 0 +0 -

32400

12:41:39 50.0 186.0 100.0 -20 30 228 +0 40000
- - - - - - 0 +0 -

32300

13:31:15 24.5 180.0 96.0 -18 1 54 +0 39800
- - - - - - 105 +0 -

32200

13:34:36 21.5 110.0 94.0 -17 11 224 +0 39700
- - - - - - 0 +0 -

32100

12:02:54 18.0 106.0 90.0 -16 2 74 +0 39500
- - - - - - 3 +0 -

32000

13:44:59 88.0 99.0 90.0 -12 282 1054 +0 39500
- - - - - - 0 +0 -

31900

12:10:54 79.0 88.0 79.0 -19 20 49 +0 38950
- - - - - - 0 +0 -

31800

13:14:46 70.0 98.0 80.0 -16 90 99 +0 39000
- - - - - - 2 +0 -

31700

13:13:20 70.0 98.0 77.0 -16 32 183 +0 38850
- - - - - - 0 +0 -

31600

13:30:56 1.6 199.0 71.0 -20 11 78 +0 38550
- - - - - - 0 +0 -

31500

13:16:49 69.0 76.0 69.0 -16 76 201 +0 38450
- - - - - - 0 +0 -

31400

11:33:25 1.4 160.0 67.0 -14 4 151 +0 38350
- - - - - - 0 +0 -

31300

13:32:10 62.0 258.0 64.0 -15 12 76 +0 38200
- - - - - - 0 +0 -

31200

12:06:28 50.0 159.0 61.0 -15 10 62 +0 38050
- - - - - - 0 +0 -

31100

12:05:54 3.2 85.0 61.0 -12 17 92 +0 38050
- - - - - - 0 +0 -

31000

13:41:30 52.0 110.0 62.0 -9 123 1077 +0 38100
- - - - - - 0 +0 -

30900

11:13:53 14.0 249.0 59.0 -9 10 59 +0 37950
- - - - - - 0 +0 -

30800

11:29:15 2.0 151.0 51.0 -15 3 170 +0 37550
- - - - - - 0 +0 -

30700

10:09:06 1.3 244.0 57.0 -7 4 122 +0 37850
- - - - - - 0 +0 -

30600

10:03:30 1.9 242.0 52.0 -10 5 80 +0 37600
- - - - - - 0 +0 -

30500

13:01:02 30.0 240.0 46.5 -13 53 137 +0 37325
- - - - - - 0 +0 -

30400

10:06:43 35.0 238.0 52.0 -5 1 58 +0 37600
- - - - - - 0 +0 -

30300

10:22:37 1.2 123.0 51.0 -6 3 96 +0 37550
- - - - - - 0 +0 -

30200

13:03:43 36.0 144.0 44.0 -9 7 160 +0 37200
- - - - - - 0 +0 -

30100

11:58:54 20.0 233.0 42.0 -11 3 103 +0 37100
- - - - - - 1 +0 -

30000

13:44:28 42.0 46.0 45.5 -5 311 1377 +0 37275
- - - - - - 0 +0 -

29900

13:06:12 1.0 120.0 41.5 -8 5 62 +0 37075
- - - - - - 0 +0 -

29800

13:10:51 25.0 228.0 37.0 -12 3 78 +0 36850
- - - - - - 0 +0 -

29700

09:28:26 30.0 227.0 35.0 -12 2 46 +0 36750
- - - - - - 0 +0 -

29600

11:24:18 33.0 226.0 38.0 -8 1 48 +0 36900
- - - - - - 1 +0 -

29500

13:27:45 28.5 132.0 35.0 -9 27 254 +0 36750
- - - - - - 0 +0 -

29400

12:27:52 31.0 205.0 32.0 -11 6 52 +0 36600
- - - - - - 0 +0 -

29300

12:47:14 27.0 34.0 29.0 -13 7 24 +0 36450
- - - - - - 0 +0 -

29200

- - - - - - 102 +0 -
- - - - - - 0 +0 -

29100

13:22:01 0.7 203.0 29.0 -10 10 32 +0 36450
- - - - - - 0 +0 -

29000

12:44:22 25.0 30.0 25.0 -13 68 1312 +0 36250
- - - - - - 0 +0 -

28900

13:43:12 0.7 123.0 25.5 -12 24 21 +0 36275
- - - - - - 0 +0 -

28800

13:43:44 0.7 120.0 25.0 -11 23 27 +0 36250
- - - - - - 0 +0 -

28700

13:44:31 0.8 121.0 24.0 -9 53 40 +0 36200
- - - - - - 0 +0 -

28600

13:41:54 20.0 121.0 23.5 -10 36 20 +0 36175
- - - - - - 0 +0 -

28500

13:41:37 20.0 26.0 22.5 -10 24 84 +0 36125
- - - - - - 0 +0 -

28400

12:27:37 0.6 119.0 21.0 -12 10 20 +0 36050
- - - - - - 0 +0 -

28300

13:40:24 0.6 119.0 21.0 -9 15 17 +0 36050
- - - - - - 0 +0 -

28200

13:40:13 16.0 118.0 20.0 -10 35 74 +0 36000
- - - - - - 0 +0 -

28100

13:42:30 17.0 118.0 21.0 -7 11 16 +0 36050
- - - - - - 0 +0 -

28000

13:42:30 21.0 169.0 21.0 -7 73 267 +0 36050
- - - - - - 0 +0 -

27900

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

27800

13:13:17 16.5 208.0 17.0 -9 2 24 +0 35850
- - - - - - 0 +0 -

27700

13:12:28 16.0 208.0 16.5 -9 3 91 +0 35825
- - - - - - 0 +0 -

27600

13:39:10 10.0 25.0 17.0 -7 35 21 +0 35850
- - - - - - 0 +0 -

27500

13:39:25 0.5 115.0 16.5 -7 90 64 +0 35825
- - - - - - 0 +0 -

27400

13:42:33 5.0 114.0 16.5 -7 121 14 +0 35825
- - - - - - 0 +0 -

27300

12:28:12 12.5 112.0 13.5 -9 171 23 +0 35675
- - - - - - 0 +0 -

27200

12:28:26 13.5 105.0 12.5 -10 140 140 +0 35625
- - - - - - 0 +0 -

27100

12:28:20 0.4 20.0 12.5 -8 89 146 +0 35625
- - - - - - 0 +0 -

27000

13:31:38 10.0 26.5 13.0 -6 105 1141 +0 35650
- - - - - - 0 +0 -

26900

13:42:01 13.5 14.0 13.5 -5 469 4700 +0 35675