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: 33543.9(-145.8)

期貨指數: 32932.0(-317.0)

大盤20日均線: 33858.4(-16.5)

大盤5日均線: 33752.3(+28.8)

資料時間: 2026/03/20 22:58:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP28500
買權 Call 2026-03-20
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
22:54:32 4.1 6.5 4.1 -2 30 183 +21 35205

40800

- - - - - - 0 +0 -
22:14:58 4.0 10.0 4.0 -4 2 49 +1 35200

40700

- - - - - - 0 +0 -
- - - - - - 46 +0 -

40600

- - - - - - 0 +0 -
- - - - - - 40 +0 -

40500

- - - - - - 0 +0 -
17:29:16 0.6 60.0 8.9 0 1 9 +0 35445

40400

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

40300

- - - - - - 0 +0 -
- - - - - - 22 +0 -

40200

- - - - - - 0 +0 -
- - - - - - 4 +0 -

40100

- - - - - - 0 +0 -
22:17:36 8.4 9.9 12.5 1 13 512 -1 35625

40000

- - - - - - 1 +0 -
- - - - - - 5 +0 -

39900

- - - - - - 1 +0 -
- - - - - - 44 +4 -

39800

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

39700

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

39600

- - - - - - 0 +0 -
22:15:38 0.3 20.0 10.0 -4 1 81 +0 35500

39500

- - - - - - 0 +0 -
15:40:45 0.3 14.5 15.0 0 1 30 +0 35750

39400

- - - - - - 0 +0 -
15:42:14 0.3 204.0 16.0 0 1 34 -1 35800

39300

- - - - - - 0 +0 -
15:42:00 8.0 205.0 17.0 0 3 143 +0 35850

39200

- - - - - - 0 +0 -
- - - - - - 28 +0 -

39100

- - - - - - 0 +0 -
22:15:17 15.5 20.0 15.5 -2 5 189 +43 35775

39000

- - - - - - 0 +0 -
- - - - - - 84 +49 -

38900

- - - - - - 0 +0 -
20:25:23 16.0 34.0 20.0 0 3 89 +31 36000

38800

- - - - - - 0 +0 -
- - - - - - 62 +25 -

38700

- - - - - - 0 +0 -
- - - - - - 55 +25 -

38600

- - - - - - 0 +0 -
15:46:50 23.0 38.0 27.5 2 1 123 +36 36375

38500

- - - - - - 0 +0 -
- - - - - - 30 +4 -

38400

- - - - - - 0 +0 -
- - - - - - 28 +10 -

38300

- - - - - - 0 +0 -
- - - - - - 40 +33 -

38200

- - - - - - 0 +0 -
- - - - - - 91 +17 -

38100

- - - - - - 0 +0 -
22:56:26 34.0 38.0 35.0 0 9 584 +13 36750

38000

- - - - - - 0 +0 -
- - - - - - 80 +41 -

37900

- - - - - - 0 +0 -
- - - - - - 163 +8 -

37800

- - - - - - 0 +0 -
21:01:43 36.5 51.0 51.0 4 4 76 +40 37550

37700

- - - - - - 0 +0 -
19:02:23 43.0 53.0 53.0 4 7 38 +6 37650

37600

- - - - - - 0 +0 -
21:22:41 45.5 54.0 54.0 -2 16 480 -16 37700

37500

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

37400

- - - - - - 0 +0 -
17:16:36 50.0 68.0 66.0 1 1 76 -1 38300

37300

- - - - - - 0 +0 -
22:51:35 58.0 72.0 59.0 -10 2 230 +7 37950

37200

- - - - - - 0 +0 -
22:09:40 59.0 77.0 61.0 -10 6 140 +8 38050

37100

- - - - - - 0 +0 -
22:56:53 70.0 80.0 74.0 -8 131 924 +397 38700

37000

- - - - - - 0 +0 -
22:15:46 72.0 87.0 80.0 -9 3 78 +54 39000

36900

- - - - - - 0 +0 -
22:41:51 90.0 92.0 90.0 -4 6 151 +35 39500

36800

- - - - - - 0 +0 -
- - - - - - 100 +18 -

36700

- - - - - - 0 +0 -
20:22:32 100.0 107.0 102.0 -10 5 53 +7 40100

36600

- - - - - - 0 +0 -
22:56:31 113.0 114.0 110.0 -15 48 395 +229 40500

36500

- - - - - - 1 +0 -
22:33:48 101.0 123.0 126.0 -11 22 58 +4 41300

36400

- - - - - - 1 +0 -
22:00:24 109.0 125.0 138.0 -14 9 108 +37 41900

36300

- - - - - - 1 +0 -
21:31:18 117.0 143.0 160.0 -6 4 225 +13 43000

36200

- - - - - - 0 +0 -
22:33:03 127.0 152.0 155.0 -23 11 234 +14 42750

36100

- - - - - - 0 +0 -
22:47:03 153.0 158.0 159.0 -41 128 964 +21 42950

36000

- - - - - - 26 +2 -
22:53:49 148.0 176.0 155.0 -57 5 41 +6 42750

35900

- - - - - - 20 +0 -
22:37:12 161.0 190.0 195.0 -42 8 214 -11 44750

35800

- - - - - - 14 +0 -
21:31:27 175.0 204.0 232.0 -21 8 157 -96 46600

35700

- - - - - - 2 +0 -
22:54:28 189.0 203.0 191.0 -90 22 100 +15 44550

35600

22:54:28 2790.0 2950.0 2900.0 580 3 14 +0 214000
22:52:20 206.0 220.0 222.0 -84 64 466 +46 46100

35500

- - - - - - 10 +0 -
22:09:36 221.0 256.0 233.0 -99 4 114 +44 46650

35400

- - - - - - 15 +0 -
22:10:10 240.0 255.0 258.0 -98 33 579 +5 47900

35300

- - - - - - 42 +0 -
22:51:32 273.0 295.0 276.0 -114 21 878 +27 48800

35200

- - - - - - 13 +0 -
22:17:33 282.0 318.0 294.0 -131 25 842 +6 49700

35100

17:32:04 2380.0 2550.0 1980.0 20 2 23 +1 168000
22:32:31 322.0 342.0 317.0 -144 130 1485 +44 50850

35000

22:31:10 2320.0 2470.0 2350.0 450 6 23 +0 186500
22:17:33 327.0 367.0 382.0 -113 2 306 +2 54100

34900

- - - - - - 6 -1 -
18:02:03 354.0 395.0 468.0 -67 3 349 +17 58400

34800

- - - - - - 17 +0 -
22:13:33 405.0 423.0 425.0 -150 21 89 +6 56250

34700

- - - - - - 19 -1 -
22:52:17 421.0 454.0 450.0 -165 10 122 +30 57500

34600

22:12:49 2020.0 2180.0 2040.0 380 1 48 -2 171000
22:30:44 443.0 486.0 490.0 -175 38 443 +36 59500

34500

22:43:39 1960.0 2100.0 1930.0 330 4 405 +23 165500
22:30:40 476.0 520.0 500.0 -205 42 674 +23 60000

34400

- - - - - - 471 -5 -
22:55:59 510.0 555.0 510.0 -250 21 157 +13 60500

34300

21:57:16 1860.0 1960.0 1780.0 280 1 58 -12 158000
22:42:47 550.0 590.0 610.0 -200 27 187 -2 66695

34200

22:52:39 1800.0 1890.0 1840.0 390 5 41 +2 161000
22:58:00 585.0 630.0 640.0 -225 4 144 -3 73195

34100

- - - - - - 59 +3 -
22:53:13 630.0 675.0 620.0 -290 26 645 -5 77195

34000

22:12:49 1680.0 1770.0 1690.0 340 19 273 -12 153500
22:54:01 670.0 715.0 685.0 -280 15 102 +1 85445

33900

20MA(33858.4)
19:42:10 1620.0 1720.0 1450.0 140 3 89 -1 141500
22:51:58 715.0 760.0 715.0 -305 11 408 +54 91945

33800

5MA(33752.3)
- - - - - - 485 -8 -
22:58:00 760.0 805.0 770.0 -310 15 188 +32 99695

33700

19:26:35 1510.0 1610.0 1280.0 60 4 75 +16 133000
22:37:39 810.0 855.0 860.0 -280 13 322 -23 109195

33600

21:31:27 1460.0 1550.0 1320.0 140 3 72 +12 135000
22:49:03 860.0 910.0 895.0 -305 33 315 -1 113750

33500

22:48:08 1410.0 1450.0 1480.0 340 26 501 -26 140805
22:45:36 910.0 960.0 930.0 -320 1 147 +18 115500

33400

- - - - - - 149 +29 -
- - - - - - 134 +20 -

33300

21:55:45 1310.0 1390.0 1230.0 170 12 152 +6 118305
22:54:42 1010.0 1060.0 1020.0 -360 20 61 +13 120000

33200

22:54:42 1290.0 1310.0 1330.0 310 27 143 -14 118305
- - - - - - 25 +8 -

33100

22:47:02 1240.0 1300.0 1240.0 260 7 99 +13 108805
22:42:35 1120.0 1150.0 1170.0 -340 16 99 +20 127500

33000

22:30:08 1190.0 1240.0 1220.0 260 48 921 +504 102805
- - - - - - 24 -2 -

32900

22:35:45 1150.0 1200.0 1090.0 165 9 217 +9 91305
15:18:00 1220.0 1320.0 1600.0 -50 3 40 +3 149000

32800

21:37:11 1110.0 1140.0 990.0 100 17 142 +16 84500
22:00:11 1310.0 1380.0 1400.0 -320 7 36 +11 139000

32700

22:16:56 1070.0 1120.0 1050.0 190 9 295 +5 87500
- - - - - - 25 -5 -

32600

17:52:36 1030.0 1090.0 900.0 70 3 136 +12 80000
- - - - - - 41 +11 -

32500

22:51:14 1000.0 1040.0 1000.0 195 11 1235 +79 85000
- - - - - - 45 +18 -

32400

22:56:05 960.0 1000.0 1000.0 215 19 314 +4 85000
- - - - - - 8 -17 -

32300

19:33:23 925.0 975.0 760.0 10 2 313 +23 73000
- - - - - - 12 -15 -

32200

22:24:35 895.0 945.0 900.0 175 2 263 +10 80000
- - - - - - 54 -45 -

32100

- - - - - - 148 +5 -
22:21:51 1740.0 1830.0 1770.0 -460 9 84 +15 157500

32000

22:51:17 835.0 875.0 855.0 180 81 744 -81 77750
- - - - - - 21 +0 -

31900

22:49:04 800.0 845.0 830.0 180 6 118 +5 76500
18:50:54 1880.0 1980.0 2100.0 -290 1 15 +0 174000

31800

22:17:36 775.0 815.0 755.0 125 2 430 +89 72750
- - - - - - 8 +0 -

31700

22:47:20 745.0 790.0 740.0 130 3 178 +8 72000
- - - - - - 5 +0 -

31600

19:52:51 715.0 765.0 605.0 20 2 135 +13 65250
- - - - - - 13 +0 -

31500

22:52:39 690.0 725.0 715.0 145 17 263 +38 70750
- - - - - - 5 +0 -

31400

21:54:05 665.0 715.0 650.0 100 1 99 +1 67500
- - - - - - 0 +0 -

31300

- - - - - - 40 +4 -
- - - - - - 1 +0 -

31200

22:55:39 620.0 655.0 675.0 170 3 96 +23 68750
- - - - - - 5 +0 -

31100

17:51:01 600.0 645.0 505.0 15 4 69 +2 60250
- - - - - - 6 +0 -

31000

22:52:41 575.0 605.0 595.0 126 43 447 +30 64750
- - - - - - 0 +0 -

30900

20:35:40 555.0 595.0 472.0 22 6 71 +0 58600
- - - - - - 0 +0 -

30800

22:25:45 535.0 570.0 535.0 97 4 71 +8 61750
- - - - - - 0 +0 -

30700

15:41:24 515.0 560.0 412.0 -10 2 127 +4 55600
- - - - - - 0 +0 -

30600

17:51:01 497.0 540.0 420.0 7 3 169 +1 56000
- - - - - - 5 +5 -

30500

22:54:16 479.0 510.0 494.0 104 7 382 +24 59700
- - - - - - 0 +0 -

30400

21:56:00 460.0 497.0 441.0 63 9 273 +8 57050
- - - - - - 0 +0 -

30300

22:37:32 445.0 480.0 435.0 73 2 38 +11 56750
- - - - - - 0 +0 -

30200

18:55:39 428.0 467.0 364.0 6 3 55 +5 53200
- - - - - - 0 +0 -

30100

20:58:08 413.0 451.0 366.0 23 7 347 +14 53300
- - - - - - 8 +0 -

30000

22:56:05 396.0 429.0 396.0 61 256 1722 +404 54800
- - - - - - 1 +0 -

29900

21:31:27 383.0 415.0 337.0 20 25 74 +29 51850
- - - - - - 13 +0 -

29800

21:58:36 369.0 401.0 370.0 62 9 105 -171 53500
- - - - - - 3 +0 -

29700

22:16:07 354.0 386.0 359.0 68 6 86 -27 52950
- - - - - - 0 +0 -

29600

- - - - - - 37 +0 -
- - - - - - 1 +0 -

29500

22:22:24 329.0 349.0 330.0 60 9 1090 -120 51500
- - - - - - 0 +0 -

29400

- - - - - - 48 +0 -
- - - - - - 9 +0 -

29300

- - - - - - 65 +5 -
- - - - - - 0 +0 -

29200

18:26:17 292.0 323.0 249.0 18 8 55 +9 47450
- - - - - - 0 +0 -

29100

22:52:40 281.0 309.0 287.0 69 12 57 +6 49350
- - - - - - 1 +0 -

29000

22:52:38 270.0 297.0 290.0 76 93 767 -4 49500
- - - - - - 0 +0 -

28900

21:42:57 261.0 288.0 219.0 6 2 90 +4 45950
- - - - - - 0 +0 -

28800

22:27:27 250.0 275.0 248.0 44 11 101 +9 47400
- - - - - - 1 +0 -

28700

22:51:33 240.0 265.0 243.0 47 11 175 +17 47150
- - - - - - 0 +0 -

28600

22:52:21 230.0 253.0 234.0 46 7 169 +5 46700
- - - - - - 2 +1 -

28500

22:31:21 221.0 245.0 214.0 36 25 4615 +11 45700
- - - - - - 0 +0 -

28400

22:25:33 212.0 235.0 214.0 41 15 245 +16 45700
- - - - - - 0 +0 -

28300

22:20:51 204.0 227.0 204.0 38 6 317 +8 45200
- - - - - - 0 +0 -

28200

22:27:27 195.0 217.0 205.0 46 6 259 +2 45250
- - - - - - 1 +0 -

28100

22:38:38 188.0 209.0 208.0 55 3 127 +2 45400
- - - - - - 0 +0 -

28000

22:52:43 181.0 190.0 185.0 43 87 795 +60 44250
- - - - - - 0 +0 -

27900

21:29:59 173.0 193.0 162.0 28 10 32 +3 43100
- - - - - - 1 +0 -

27800

22:49:54 165.0 185.0 180.0 46 7 52 +6 44000
- - - - - - 0 +0 -

27700

15:54:00 91.0 231.0 117.0 -8 3 36 +9 40850
- - - - - - 1 +0 -

27600

17:21:46 82.0 226.0 130.0 5 2 79 +23 41500
- - - - - - 0 +0 -

27500

22:17:53 8.1 173.0 139.0 22 9 165 +4 41950
- - - - - - 0 +0 -

27400

21:58:57 118.0 163.0 137.0 24 3 55 +1 41850
- - - - - - 0 +0 -

27300

15:26:41 76.0 193.0 110.0 0 2 95 -7 40500
- - - - - - 0 +0 -

27200

22:43:18 120.0 146.0 98.0 -2 5 71 -2 39900
- - - - - - 0 +0 -

27100

18:10:04 16.0 180.0 293.0 193 4 71 -21 49650
- - - - - - 0 +0 -

27000

22:54:42 118.0 125.0 120.0 25 19 485 +52 41000
- - - - - - 0 +0 -

26900

20:22:07 5.6 210.0 92.0 0 2 168 -5 39600
- - - - - - 0 +0 -

26800

15:41:37 81.0 135.0 84.0 -4 5 185 +10 39200
- - - - - - 0 +0 -

26700

22:08:51 58.0 144.0 100.0 17 5 99 +18 40000
- - - - - - 0 +0 -

26600

22:51:40 101.0 110.0 100.0 23 9 128 +7 40000
- - - - - - 0 +0 -

26500

22:54:42 93.0 95.0 95.0 18 126 3040 +344 39750