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: 37967.1(+362.0)

期貨指數: 38251.0(+178.0)

大盤20日均線: 34785.1(+262.2)

大盤5日均線: 37293.5(+249.0)

資料時間: 2026/04/22 11:54:08

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 2026-04-22
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
11:32:39 37.0 41.0 40.0 0 56 0 - 37000

43300

- - - - - - 0 - -
10:50:16 40.5 45.0 43.0 0 6 0 - 37150

43200

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

43100

- - - - - - 0 - -
11:24:25 46.0 51.0 48.0 0 4 0 - 37400

43000

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

42900

- - - - - - 0 - -
11:24:35 56.0 61.0 57.0 0 100 294 +0 37850

42800

- - - - - - 0 +0 -
09:16:59 57.0 65.0 62.0 -1 1 4 +0 38100

42700

- - - - - - 0 +0 -
22:07:48 63.0 71.0 70.0 4 8 6 +0 38500

42600

- - - - - - 0 +0 -
11:39:06 68.0 74.0 76.0 5 92 52 +0 38800

42500

- - - - - - 0 +0 -
11:40:46 73.0 80.0 80.0 6 7 5 +0 39000

42400

- - - - - - 0 +0 -
11:24:13 82.0 86.0 85.0 1 51 315 +0 39250

42300

- - - - - - 0 +0 -
10:56:28 86.0 93.0 93.0 0 7 17 +0 39650

42200

- - - - - - 0 +0 -
10:48:21 94.0 101.0 109.0 12 13 24 +0 40450

42100

- - - - - - 0 +0 -
11:51:15 101.0 109.0 107.0 7 113 88 +0 40350

42000

- - - - - - 0 +0 -
10:48:20 110.0 119.0 120.0 11 24 21 +0 41000

41900

- - - - - - 0 +0 -
11:50:01 119.0 128.0 126.0 9 65 124 +0 41300

41800

- - - - - - 0 +0 -
09:10:22 129.0 139.0 125.0 -6 3 34 +0 41250

41700

- - - - - - 0 +0 -
11:46:33 138.0 147.0 145.0 6 48 51 +0 42250

41600

- - - - - - 0 +0 -
11:39:40 149.0 158.0 156.0 4 35 82 +0 42800

41500

- - - - - - 0 +0 -
00:11:00 161.0 171.0 145.0 -15 28 32 +0 42250

41400

- - - - - - 0 +0 -
11:31:52 173.0 182.0 191.0 16 40 87 +0 44550

41300

- - - - - - 0 +0 -
11:52:21 187.0 196.0 194.0 12 9 64 +0 44700

41200

11:07:25 3080.0 3170.0 3080.0 -250 1 0 +0 223000
10:53:39 201.0 210.0 214.0 12 17 93 +0 45700

41100

- - - - - - 0 +0 -
11:46:07 215.0 224.0 228.0 17 212 322 +0 46400

41000

- - - - - - 0 +0 -
11:49:44 232.0 241.0 245.0 20 7 96 +0 47250

40900

- - - - - - 1 +0 -
11:16:40 250.0 256.0 255.0 14 38 706 +0 47750

40800

- - - - - - 1 +0 -
11:28:00 265.0 276.0 276.0 18 24 386 +0 48800

40700

- - - - - - 0 +0 -
11:13:44 284.0 295.0 311.0 40 18 53 +0 50550

40600

- - - - - - 1 +0 -
11:53:18 301.0 315.0 313.0 20 102 257 +0 50650

40500

- - - - - - 0 +0 -
11:16:19 323.0 337.0 337.0 30 10 100 +0 51850

40400

11:05:41 2420.0 2520.0 2400.0 -260 1 0 +0 189000
11:44:36 345.0 359.0 355.0 23 18 62 +0 52750

40300

- - - - - - 0 +0 -
11:41:15 369.0 383.0 385.0 32 30 55 +0 54250

40200

- - - - - - 1 +0 -
11:49:50 397.0 407.0 412.0 35 45 178 +0 55600

40100

11:34:59 2230.0 2270.0 2180.0 -250 2 1 +0 178000
11:54:08 422.0 431.0 421.0 20 274 1359 +0 56050

40000

10:51:50 2150.0 2190.0 2100.0 -250 2 0 +0 174000
11:26:10 450.0 460.0 462.0 37 53 113 +0 58100

39900

10:13:41 2060.0 2110.0 2140.0 -130 1 0 +0 176000
11:30:04 478.0 488.0 498.0 47 30 87 +0 59900

39800

10:42:40 1990.0 2060.0 2030.0 -170 1 1 +0 170500
11:53:39 505.0 520.0 515.0 35 29 100 +0 60750

39700

- - - - - - 1 +0 -
11:26:50 540.0 550.0 555.0 45 45 105 +0 62750

39600

09:40:15 1870.0 1910.0 1910.0 -150 3 2 +0 164500
11:53:43 570.0 580.0 580.0 45 105 219 +0 64000

39500

09:06:10 1800.0 1840.0 1980.0 -10 1 2 +0 168000
11:19:46 605.0 620.0 640.0 70 24 132 +0 67000

39400

20:42:35 1740.0 1780.0 2040.0 120 3 4 +0 171000
11:51:46 640.0 655.0 665.0 60 40 176 +0 68250

39300

- - - - - - 2 +0 -
11:45:24 680.0 690.0 700.0 60 64 269 +0 70000

39200

23:00:22 1610.0 1650.0 2020.0 230 1 3 +0 170000
11:53:43 720.0 730.0 725.0 50 177 131 +0 71250

39100

11:35:51 1560.0 1590.0 1510.0 -210 1 2 +0 144500
11:53:31 760.0 775.0 775.0 60 288 837 +0 73750

39000

11:07:47 1490.0 1530.0 1480.0 -190 1 5 +0 143000
09:39:55 800.0 815.0 820.0 65 18 43 +0 76000

38900

- - - - - - 0 +0 -
11:25:23 845.0 860.0 855.0 60 55 96 +0 77750

38800

11:20:44 1330.0 1450.0 1380.0 -170 3 12 +0 138000
11:14:18 890.0 905.0 925.0 90 39 117 +0 81250

38700

- - - - - - 2 +0 -
09:34:07 935.0 955.0 930.0 50 8 98 +0 83855

38600

10:34:08 1280.0 1310.0 1280.0 -150 1 1 +0 133000
11:53:43 990.0 1010.0 995.0 70 179 579 +0 92105

38500

11:49:44 1230.0 1260.0 1220.0 -160 57 5 +0 130000
11:46:01 1030.0 1060.0 1080.0 105 13 52 +0 101355

38400

11:00:55 1180.0 1210.0 1190.0 -140 9 13 +0 128500
11:46:01 1080.0 1110.0 1110.0 90 35 82 +0 107855

38300

11:44:55 1130.0 1160.0 1140.0 -130 3 3 +0 126000
11:37:48 1140.0 1170.0 1200.0 120 72 239 +0 117355

38200

11:01:31 1090.0 1110.0 1080.0 -150 42 12 +0 123000
11:34:05 1200.0 1220.0 1270.0 140 123 336 +0 125855

38100

11:34:52 1050.0 1070.0 1020.0 -160 6 11 +0 120000
11:47:36 1250.0 1280.0 1300.0 120 196 1598 +0 132355

38000

11:43:29 1000.0 1030.0 1000.0 -130 177 103 +0 119000
11:25:15 1310.0 1330.0 1330.0 100 45 1154 +0 135500

37900

11:42:33 965.0 985.0 965.0 -115 21 13 +0 113895
11:35:45 1370.0 1390.0 1450.0 160 63 1140 +0 141500

37800

11:38:08 925.0 945.0 920.0 -120 21 52 +0 106645
11:31:52 1430.0 1460.0 1500.0 140 44 370 +0 144000

37700

11:31:52 890.0 905.0 860.0 -150 37 51 +0 98645
11:26:31 1490.0 1530.0 1500.0 90 41 122 +0 144000

37600

11:36:30 855.0 865.0 830.0 -135 19 35 +0 92145
11:30:50 1560.0 1590.0 1630.0 160 31 253 +0 150500

37500

11:37:57 820.0 830.0 805.0 -120 75 57 +0 85895
01:34:40 1620.0 1660.0 1370.0 -170 5 96 +0 137500

37400

10:01:50 785.0 795.0 810.0 -85 15 77 +0 81145
00:56:08 1690.0 1730.0 1350.0 -250 20 72 +0 136500

37300

5MA(37293.5)
11:52:02 755.0 765.0 745.0 -115 15 50 +0 72895
10:50:41 1750.0 1790.0 1820.0 150 6 200 +0 160000

37200

11:35:45 725.0 735.0 700.0 -120 24 99 +0 70000
11:36:30 1820.0 1870.0 1920.0 180 3 62 +0 165000

37100

10:35:14 695.0 705.0 690.0 -100 30 151 +0 69500
11:53:43 1900.0 1940.0 1920.0 120 10 476 +0 165000

37000

11:48:43 665.0 675.0 655.0 -100 180 255 +0 67750
09:44:38 1970.0 2010.0 1910.0 40 6 132 +0 164500

36900

11:28:48 635.0 645.0 635.0 -90 14 82 +0 66750
10:56:41 2040.0 2080.0 2100.0 150 14 59 +0 174000

36800

11:38:08 610.0 620.0 595.0 -105 41 59 +0 64750
16:45:52 2090.0 2180.0 2050.0 30 1 46 +0 171500

36700

11:27:48 580.0 590.0 595.0 -75 11 47 +0 64750
11:30:04 2190.0 2240.0 2240.0 150 8 147 +0 181000

36600

11:20:38 560.0 565.0 560.0 -85 72 92 +0 63000
11:44:33 2260.0 2300.0 2330.0 170 3 150 +0 185500

36500

11:44:55 535.0 545.0 525.0 -95 69 137 +0 61250
- - - - - - 34 +0 -

36400

11:39:06 510.0 520.0 505.0 -85 5 102 +0 60250
11:01:35 2420.0 2460.0 2460.0 150 2 63 +0 192000

36300

11:49:58 490.0 499.0 489.0 -81 24 76 +0 59450
09:36:53 2500.0 2540.0 2490.0 100 9 14 +0 193500

36200

11:39:06 468.0 477.0 463.0 -82 6 63 +0 58150
- - - - - - 166 +0 -

36100

10:49:51 447.0 458.0 440.0 -85 20 100 +0 57000
10:36:48 2670.0 2710.0 2680.0 130 6 398 +0 203000

36000

11:49:32 428.0 439.0 421.0 -84 318 886 +0 56050
- - - - - - 35 +0 -

35900

11:53:44 408.0 420.0 419.0 -61 146 55 +0 55950
- - - - - - 26 +0 -

35800

11:53:43 390.0 403.0 396.0 -64 106 92 +0 54800
10:03:33 2880.0 2970.0 2890.0 100 1 165 +0 213500

35700

11:41:43 373.0 386.0 378.0 -66 31 232 +0 53900
10:39:48 3000.0 3040.0 3020.0 150 4 279 +0 220000

35600

11:51:46 355.0 369.0 358.0 -72 20 92 +0 52900
09:17:22 3090.0 3130.0 2960.0 10 2 413 +0 217000

35500

11:24:20 340.0 354.0 342.0 -66 57 594 +0 52100
- - - - - - 106 +0 -

35400

11:39:52 325.0 338.0 324.0 -70 11 487 +0 51200
09:42:38 3230.0 3300.0 3210.0 90 2 16 +0 229500

35300

11:10:17 310.0 323.0 314.0 -58 27 79 +0 50700
09:12:02 3340.0 3390.0 3200.0 0 1 221 +0 229000

35200

11:50:37 297.0 309.0 296.0 -63 22 275 +0 49800
- - - - - - 9 +0 -

35100

10:46:16 281.0 294.0 277.0 -66 7 334 +0 48850
- - - - - - 69 +0 -

35000

11:50:22 272.0 280.0 267.0 -64 413 938 +0 48350
- - - - - - 28 +0 -

34900

11:50:00 257.0 270.0 260.0 -56 18 69 +0 48000
- - - - - - 23 +0 -

34800

20MA(34785.1)
11:49:10 246.0 255.0 244.0 -58 17 93 +0 47200
- - - - - - 19 +0 -

34700

20:48:45 234.0 244.0 313.0 28 3 87 +0 50650
- - - - - - 8 +0 -

34600

11:32:56 226.0 234.0 225.0 -55 2 92 +0 46250
- - - - - - 31 +0 -

34500

11:36:25 216.0 225.0 212.0 -54 57 155 +0 45600
- - - - - - 17 +0 -

34400

11:48:45 207.0 216.0 202.0 -56 9 361 +0 45100
- - - - - - 7 +0 -

34300

11:41:43 195.0 202.0 198.0 -41 166 1659 +0 44900
- - - - - - 8 +0 -

34200

09:50:34 187.0 196.0 194.0 -40 17 66 +0 44700
- - - - - - 20 +0 -

34100

10:04:21 178.0 186.0 188.0 -35 3 63 +0 44400
15:16:27 4340.0 4470.0 4260.0 0 1 36 +0 282000

34000

11:53:50 171.0 174.0 173.0 -45 281 985 +0 43650
- - - - - - 35 +0 -

33900

11:31:22 163.0 173.0 167.0 -40 11 32 +0 43350
- - - - - - 34 +0 -

33800

09:58:35 156.0 165.0 165.0 -32 9 268 +0 43250
- - - - - - 45 +0 -

33700

11:00:42 149.0 159.0 154.0 -35 12 65 +0 42700
- - - - - - 31 +0 -

33600

11:40:18 142.0 150.0 142.0 -38 13 30 +0 42100
- - - - - - 27 +0 -

33500

10:56:57 135.0 144.0 135.0 -40 57 818 +0 41750
- - - - - - 21 +0 -

33400

11:41:32 130.0 140.0 133.0 -34 1 261 +0 41650
- - - - - - 3 +0 -

33300

10:14:14 124.0 133.0 126.0 -31 60 190 +0 41300
- - - - - - 44 +0 -

33200

11:15:51 119.0 128.0 120.0 -32 21 59 +0 41000
11:53:39 5210.0 5310.0 5270.0 180 1 49 +0 332500

33100

10:30:00 114.0 123.0 130.0 -16 13 22 +0 41500
- - - - - - 541 +0 -

33000

11:49:07 110.0 113.0 108.0 -34 235 584 +0 40400
- - - - - - 17 +0 -

32900

11:42:39 105.0 113.0 111.0 -25 20 61 +0 40550
11:20:17 5470.0 5610.0 5590.0 220 1 31 +0 348500

32800

11:00:30 101.0 109.0 100.0 -32 3 106 +0 40000
- - - - - - 5 +0 -

32700

11:01:13 96.0 103.0 99.0 -27 12 390 +0 39950
- - - - - - 14 +0 -

32600

10:57:14 92.0 100.0 90.0 -35 7 52 +0 39500
23:06:17 5790.0 5890.0 5270.0 -390 1 416 +0 332500

32500

11:38:24 89.0 96.0 90.0 -25 104 435 +0 39500
- - - - - - 0 +0 -

32400

11:39:58 88.0 92.0 91.0 -19 16 211 +0 39550
- - - - - - 0 +0 -

32300

10:01:17 82.0 90.0 86.0 -23 18 65 +0 39300
- - - - - - 105 +0 -

32200

11:48:27 79.0 87.0 78.0 -22 10 225 +0 38900
- - - - - - 0 +0 -

32100

04:09:56 76.0 84.0 111.0 13 4 62 +0 40550
- - - - - - 7 +0 -

32000

11:39:34 74.0 79.0 78.0 -19 263 993 +0 38900
- - - - - - 0 +0 -

31900

10:49:02 70.0 77.0 68.0 -23 7 39 +0 38400
- - - - - - 0 +0 -

31800

11:45:38 68.0 76.0 73.0 -15 2 114 +0 38650
- - - - - - 2 +0 -

31700

10:45:31 66.0 74.0 69.0 -16 12 196 +0 38450
- - - - - - 0 +0 -

31600

11:46:52 63.0 70.0 70.0 -13 5 61 +0 38500
- - - - - - 1 +0 -

31500

10:39:50 61.0 68.0 64.0 -14 40 193 +0 38200
- - - - - - 1 +0 -

31400

22:24:10 58.0 66.0 76.0 -2 32 161 +0 38800
- - - - - - 0 +0 -

31300

20:48:29 55.0 63.0 73.0 -3 3 74 +0 38650
- - - - - - 0 +0 -

31200

11:00:11 55.0 60.0 60.0 -14 19 56 +0 38000
- - - - - - 0 +0 -

31100

10:24:44 51.0 59.0 51.0 -20 4 105 +0 37550
- - - - - - 0 +0 -

31000

11:53:56 54.0 56.0 54.0 -13 92 739 +0 37700
- - - - - - 0 +0 -

30900

10:55:50 50.0 58.0 49.0 -17 4 53 +0 37450
- - - - - - 0 +0 -

30800

11:06:57 48.0 52.0 52.0 -13 11 163 +0 37600
- - - - - - 0 +0 -

30700

10:57:09 47.5 52.0 48.0 -17 3 120 +0 37400
- - - - - - 0 +0 -

30600

11:11:31 45.5 50.0 45.0 -14 6 78 +0 37250
- - - - - - 0 +0 -

30500

11:34:16 44.0 48.0 45.0 -12 26 182 +0 37250
- - - - - - 0 +0 -

30400

11:37:31 43.0 47.5 43.5 -13 5 56 +0 37175
- - - - - - 0 +0 -

30300

11:41:57 41.0 46.0 44.5 -8 15 84 +0 37225
- - - - - - 0 +0 -

30200

11:15:19 40.0 44.5 40.0 -12 7 153 +0 37000
- - - - - - 0 +0 -

30100

11:22:29 38.5 43.5 39.0 -13 20 71 +0 36950
- - - - - - 1 +0 -

30000

11:49:05 37.0 40.5 40.0 -11 168 1335 +0 37000
- - - - - - 0 +0 -

29900

11:11:15 36.5 41.5 36.0 -11 5 63 +0 36800
- - - - - - 0 +0 -

29800

11:00:13 34.0 38.5 35.0 -10 1 80 +0 36750
- - - - - - 0 +0 -

29700

11:12:41 34.0 38.0 34.0 -11 1 42 +0 36700
- - - - - - 0 +0 -

29600

10:56:57 33.0 38.0 33.0 -10 3 44 +0 36650
- - - - - - 1 +0 -

29500

11:17:18 32.0 37.0 31.5 -10 13 189 +0 36575
- - - - - - 0 +0 -

29400

11:33:56 31.0 35.0 34.5 -5 15 34 +0 36725
- - - - - - 0 +0 -

29300

11:33:56 30.0 34.5 34.5 -4 5 31 +0 36725
- - - - - - 0 +0 -

29200

22:59:21 29.0 32.0 38.5 0 3 98 +0 36925
- - - - - - 0 +0 -

29100

10:59:06 28.0 33.0 29.0 -7 1 31 +0 36450
- - - - - - 0 +0 -

29000

11:53:32 27.0 32.0 27.5 -8 29 1291 +0 36375
- - - - - - 0 +0 -

28900

- - - - - - 21 +0 -
- - - - - - 0 +0 -

28800

11:54:00 25.0 30.0 26.5 -7 6 22 +0 36325
- - - - - - 0 +0 -

28700

16:51:21 24.0 29.0 33.5 1 1 40 +0 36675
- - - - - - 0 +0 -

28600

- - - - - - 18 +0 -
- - - - - - 0 +0 -

28500

11:33:49 22.5 27.5 28.0 -3 3 82 +0 36400
- - - - - - 0 +0 -

28400

11:45:13 23.0 27.5 28.0 -2 1 17 +0 36400
- - - - - - 0 +0 -

28300

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

28200

- - - - - - 78 +0 -
- - - - - - 0 +0 -

28100

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

28000

23:09:59 22.0 25.0 27.0 0 10 257 +0 36350
- - - - - - 0 +0 -

27900

- - - - - - 18 +0 -
- - - - - - 0 +0 -

27800

23:07:11 20.0 24.0 26.0 0 2 22 +0 36300
- - - - - - 0 +0 -

27700

11:28:18 20.0 21.0 20.0 -5 4 89 +0 36000
- - - - - - 0 +0 -

27600

11:48:25 17.5 22.5 20.0 -4 9 15 +0 36000
- - - - - - 0 +0 -

27500

11:19:14 17.0 22.0 19.5 -3 21 62 +0 35975
- - - - - - 0 +0 -

27400

11:25:16 16.5 21.5 21.0 -1 1 12 +0 36050
- - - - - - 0 +0 -

27300

09:53:26 15.5 20.5 20.0 -1 9 31 +0 36000
- - - - - - 0 +0 -

27200

11:31:44 15.0 20.0 19.0 -2 23 170 +0 35950
- - - - - - 0 +0 -

27100

09:03:44 15.0 20.0 19.0 -1 6 153 +0 35950
- - - - - - 0 +0 -

27000

10:48:48 16.0 19.5 16.5 -3 26 1158 +0 35825
- - - - - - 0 +0 -

26900

11:30:50 15.0 18.5 15.0 -3 262 4301 +0 35750