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: 33558.0(+309.0)

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 13:38:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP28500

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 2026-03-20
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
13:35:24 6.6 8.9 8.9 0 59 162 +0 35445

40800

- - - - - - 0 +0 -
11:59:54 6.6 9.4 8.0 -1 1 48 +0 35400

40700

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

40600

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

40500

- - - - - - 0 +0 -
21:14:03 7.9 10.5 11.5 0 1 9 +0 35575

40400

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

40300

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

40200

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

40100

- - - - - - 0 +0 -
12:58:25 9.4 12.0 11.0 -2 46 513 +0 35550

40000

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

39900

- - - - - - 1 +0 -
10:33:38 10.5 13.5 10.0 -5 6 40 +0 35500

39800

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

39700

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

39600

- - - - - - 0 +0 -
17:21:30 12.5 15.5 15.5 -2 12 81 +0 35775

39500

- - - - - - 0 +0 -
18:28:34 13.0 16.0 17.0 -1 12 30 +0 35850

39400

- - - - - - 0 +0 -
13:21:47 14.0 17.0 15.5 -3 11 35 +0 35775

39300

- - - - - - 0 +0 -
10:33:14 15.5 20.5 15.0 -6 6 143 +0 35750

39200

- - - - - - 0 +0 -
21:07:32 15.0 20.0 18.0 -6 5 28 +0 35900

39100

- - - - - - 0 +0 -
12:36:25 17.5 18.5 17.5 -6 102 146 +0 35875

39000

- - - - - - 0 +0 -
10:16:50 18.5 22.5 18.0 -7 52 35 +0 35900

38900

- - - - - - 0 +0 -
10:02:10 18.5 23.5 19.5 -7 55 58 +0 35975

38800

- - - - - - 0 +0 -
08:55:13 20.0 25.0 22.5 -5 35 37 +0 36125

38700

- - - - - - 0 +0 -
13:12:35 21.5 26.5 21.5 -8 36 30 +0 36075

38600

- - - - - - 0 +0 -
13:27:17 23.5 28.5 25.0 -4 65 87 +0 36250

38500

- - - - - - 0 +0 -
09:16:10 26.0 28.0 26.0 -7 26 26 +0 36300

38400

- - - - - - 0 +0 -
11:23:08 28.0 30.0 30.0 -9 29 18 +0 36500

38300

- - - - - - 0 +0 -
10:56:07 29.0 34.0 32.0 -7 39 7 +0 36600

38200

- - - - - - 0 +0 -
13:22:14 31.5 36.5 32.5 -8 36 74 +0 36625

38100

- - - - - - 0 +0 -
13:35:15 34.5 38.5 35.0 -10 245 571 +0 36750

38000

- - - - - - 0 +0 -
09:50:40 37.0 42.0 35.0 -15 43 39 +0 36750

37900

- - - - - - 0 +0 -
12:17:23 40.5 44.5 37.0 -15 84 155 +0 36850

37800

- - - - - - 0 +0 -
10:01:53 44.0 49.0 46.5 -11 49 36 +0 37325

37700

- - - - - - 0 +0 -
12:49:14 47.5 52.0 49.0 -14 20 32 +0 37450

37600

- - - - - - 0 +0 -
12:21:42 52.0 58.0 49.0 -18 213 496 +0 37450

37500

- - - - - - 0 +0 -
11:39:13 55.0 63.0 57.0 -16 15 53 +0 37850

37400

- - - - - - 0 +0 -
13:21:59 61.0 65.0 65.0 -18 35 77 +0 38250

37300

- - - - - - 0 +0 -
13:15:30 66.0 74.0 69.0 -21 127 223 +0 38450

37200

- - - - - - 0 +0 -
11:52:52 72.0 80.0 71.0 -24 49 132 +0 38550

37100

- - - - - - 0 +0 -
13:31:58 80.0 84.0 86.0 -18 673 527 +0 39300

37000

- - - - - - 0 +0 -
13:30:00 88.0 90.0 90.0 -24 144 24 +0 39500

36900

- - - - - - 0 +0 -
13:02:47 94.0 102.0 94.0 -29 102 116 +0 39700

36800

- - - - - - 0 +0 -
13:14:54 102.0 112.0 103.0 -30 64 82 +0 40150

36700

- - - - - - 0 +0 -
13:07:53 112.0 122.0 113.0 -37 75 46 +0 40650

36600

- - - - - - 0 +0 -
13:30:09 122.0 132.0 134.0 -26 346 166 +0 41700

36500

- - - - - - 1 +0 -
13:33:55 134.0 144.0 137.0 -34 48 54 +0 41850

36400

- - - - - - 1 +0 -
13:33:33 146.0 155.0 152.0 -35 108 71 +0 42600

36300

- - - - - - 1 +0 -
13:11:26 162.0 168.0 160.0 -45 54 212 +0 43000

36200

- - - - - - 0 +0 -
13:04:22 177.0 187.0 178.0 -43 103 220 +0 43900

36100

- - - - - - 0 +0 -
13:37:51 196.0 201.0 202.0 -44 995 943 +0 45100

36000

15:43:57 2410.0 2660.0 2810.0 130 2 24 +0 209500
13:15:29 210.0 220.0 212.0 -49 47 35 +0 45600

35900

- - - - - - 20 +0 -
13:04:29 154.0 257.0 237.0 -47 77 225 +0 46850

35800

- - - - - - 14 +0 -
13:37:51 253.0 265.0 253.0 -56 319 253 +0 47650

35700

- - - - - - 2 +0 -
13:16:56 281.0 286.0 283.0 -49 90 85 +0 49150

35600

- - - - - - 14 +0 -
13:13:04 302.0 312.0 297.0 -63 280 420 +0 49850

35500

- - - - - - 10 +0 -
12:45:25 328.0 338.0 319.0 -66 148 70 +0 50950

35400

- - - - - - 15 +0 -
13:10:28 356.0 367.0 356.0 -64 146 574 +0 52800

35300

- - - - - - 42 +0 -
13:20:36 390.0 397.0 400.0 -45 112 851 +0 55000

35200

10:01:53 2020.0 2060.0 2000.0 -80 4 13 +0 169000
10:42:32 420.0 430.0 460.0 -19 27 836 +0 58000

35100

09:29:04 1950.0 1990.0 1970.0 -50 11 22 +0 167500
13:31:32 456.0 460.0 460.0 -50 432 1441 +0 58000

35000

13:33:03 1890.0 1920.0 1870.0 -80 8 23 +0 162500
12:57:03 490.0 505.0 495.0 -55 41 304 +0 59750

34900

20:28:50 1820.0 1860.0 2250.0 360 1 7 +0 181500
13:06:22 530.0 540.0 525.0 -65 94 332 +0 61250

34800

- - - - - - 17 +0 -
12:56:40 570.0 580.0 575.0 -55 50 83 +0 63750

34700

09:03:15 1700.0 1740.0 1430.0 -340 2 20 +0 140500
13:05:24 615.0 625.0 615.0 -55 54 92 +0 65750

34600

10:59:40 1650.0 1680.0 1530.0 -180 15 50 +0 145500
13:36:36 655.0 665.0 665.0 -55 198 407 +0 68250

34500

13:23:47 1590.0 1620.0 1570.0 -90 83 382 +0 147500
13:21:47 700.0 710.0 715.0 -45 64 651 +0 70750

34400

09:12:10 1530.0 1570.0 1380.0 -220 12 476 +0 138000
13:01:48 750.0 760.0 760.0 -50 81 144 +0 73000

34300

12:17:27 1480.0 1510.0 1540.0 -10 15 70 +0 146000
13:22:11 800.0 810.0 810.0 -50 62 189 +0 76695

34200

13:12:46 1430.0 1460.0 1450.0 -50 4 39 +0 141500
13:30:19 850.0 860.0 865.0 -45 39 147 +0 84445

34100

10:50:19 1380.0 1420.0 1270.0 -180 9 56 +0 132500
12:43:04 900.0 910.0 875.0 -85 138 650 +0 89945

34000

13:20:33 1160.0 1440.0 1320.0 -80 119 285 +0 135000
12:56:38 955.0 970.0 965.0 -55 29 101 +0 99445

33900

20MA(33858.4)
09:47:13 1290.0 1320.0 1190.0 -170 10 90 +0 128500
13:37:01 1010.0 1030.0 1020.0 -60 280 354 +0 107195

33800

5MA(33752.3)
13:37:36 1160.0 1320.0 1260.0 -60 137 493 +0 132000
13:34:14 1070.0 1080.0 1080.0 -50 100 156 +0 115195

33700

13:27:08 1210.0 1230.0 1180.0 -90 187 59 +0 128000
13:26:40 1120.0 1150.0 1160.0 -40 90 345 +0 124195

33600

13:28:19 1170.0 1190.0 1160.0 -80 49 60 +0 127000
13:15:16 1180.0 1210.0 1180.0 -70 74 316 +0 128000

33500

13:38:00 1130.0 1150.0 1150.0 -40 195 527 +0 124305
11:06:24 1240.0 1270.0 1330.0 30 67 129 +0 135500

33400

13:14:57 1090.0 1110.0 1090.0 -50 87 120 +0 116305
10:09:17 1300.0 1330.0 1340.0 -30 94 114 +0 136000

33300

12:49:00 1050.0 1070.0 1050.0 -60 188 146 +0 109305
10:29:28 1320.0 1440.0 1430.0 0 64 48 +0 140500

33200

13:07:39 1020.0 1040.0 1020.0 -50 98 157 +0 102805
13:26:19 1380.0 1500.0 1470.0 -30 28 17 +0 142500

33100

13:38:00 880.0 1040.0 980.0 -60 53 86 +0 95805
13:34:26 1500.0 1530.0 1510.0 -60 104 79 +0 144500

33000

13:37:31 955.0 965.0 965.0 -45 619 417 +0 90055
10:04:19 1550.0 1600.0 1580.0 -50 26 26 +0 148000

32900

13:37:41 920.0 935.0 925.0 -45 125 208 +0 83055
10:07:51 1620.0 1660.0 1680.0 -20 16 37 +0 153000

32800

13:07:57 885.0 900.0 890.0 -45 56 126 +0 79500
09:25:16 1690.0 1730.0 1650.0 -110 82 25 +0 151500

32700

12:19:26 855.0 870.0 890.0 -15 27 290 +0 79500
13:34:07 1770.0 1800.0 1780.0 -50 16 30 +0 158000

32600

13:31:07 825.0 840.0 820.0 -55 38 124 +0 76000
12:45:25 1840.0 1870.0 1820.0 -80 101 30 +0 160000

32500

13:28:25 795.0 815.0 775.0 -75 142 1156 +0 73750
17:43:00 1910.0 1950.0 1710.0 -270 34 27 +0 154500

32400

13:36:21 770.0 785.0 785.0 -40 80 310 +0 74250
16:30:05 1980.0 2020.0 1840.0 -210 23 25 +0 161000

32300

13:36:36 745.0 760.0 750.0 -45 56 290 +0 72500
16:30:20 2050.0 2090.0 1910.0 -220 17 27 +0 164500

32200

13:05:01 720.0 735.0 715.0 -55 71 253 +0 70750
12:03:37 2130.0 2160.0 2160.0 -40 103 99 +0 177000

32100

12:28:51 695.0 710.0 705.0 -40 15 143 +0 70250
12:15:45 2200.0 2240.0 2160.0 -110 49 69 +0 177000

32000

13:25:06 670.0 685.0 650.0 -65 554 825 +0 67500
- - - - - - 21 +0 -

31900

10:03:41 645.0 660.0 615.0 -80 23 113 +0 65750
17:26:30 2360.0 2400.0 2120.0 -300 20 15 +0 175000

31800

10:36:54 625.0 640.0 565.0 -105 137 341 +0 63250
- - - - - - 8 +0 -

31700

12:59:14 600.0 615.0 590.0 -55 31 170 +0 64500
- - - - - - 5 +0 -

31600

13:37:04 580.0 595.0 595.0 -30 95 122 +0 64750
21:02:56 2390.0 2630.0 2300.0 -360 4 13 +0 184000

31500

13:28:28 560.0 575.0 550.0 -45 141 225 +0 62500
- - - - - - 5 +0 -

31400

12:57:51 540.0 555.0 530.0 -50 27 98 +0 61500
- - - - - - 0 +0 -

31300

13:37:02 520.0 535.0 535.0 -25 6 36 +0 61750
- - - - - - 1 +0 -

31200

11:27:20 505.0 515.0 456.0 -84 33 73 +0 57800
- - - - - - 5 +0 -

31100

02:11:27 482.0 496.0 570.0 45 19 67 +0 63500
21:05:48 2800.0 3040.0 2690.0 -370 1 6 +0 203500

31000

13:29:35 466.0 479.0 453.0 -52 281 417 +0 57650
- - - - - - 0 +0 -

30900

12:22:50 448.0 460.0 450.0 -37 39 71 +0 57500
- - - - - - 0 +0 -

30800

12:52:46 431.0 444.0 427.0 -42 23 63 +0 56350
- - - - - - 0 +0 -

30700

10:11:44 416.0 430.0 385.0 -63 13 123 +0 54250
- - - - - - 0 +0 -

30600

13:13:13 400.0 413.0 413.0 -23 16 168 +0 55650
15:41:40 3420.0 3460.0 3360.0 -120 5 0 +0 237000

30500

13:23:19 386.0 398.0 390.0 -31 64 358 +0 54500
- - - - - - 0 +0 -

30400

13:01:58 372.0 383.0 369.0 -37 61 265 +0 53450
- - - - - - 0 +0 -

30300

13:04:36 359.0 370.0 362.0 -29 22 27 +0 53100
- - - - - - 0 +0 -

30200

09:28:44 346.0 360.0 358.0 -20 13 50 +0 52900
- - - - - - 0 +0 -

30100

13:14:49 334.0 344.0 337.0 -29 31 333 +0 51850
- - - - - - 8 +0 -

30000

13:34:14 323.0 332.0 325.0 -28 779 1318 +0 51250
- - - - - - 1 +0 -

29900

13:19:02 309.0 320.0 309.0 -28 58 45 +0 50450
- - - - - - 13 +0 -

29800

12:07:12 296.0 308.0 276.0 -50 265 276 +0 48800
- - - - - - 3 +0 -

29700

09:35:35 285.0 299.0 276.0 -39 57 113 +0 48800
- - - - - - 0 +0 -

29600

08:59:57 275.0 289.0 248.0 -51 7 37 +0 47400
- - - - - - 1 +0 -

29500

13:37:34 266.0 270.0 270.0 -20 205 1210 +0 48500
- - - - - - 0 +0 -

29400

03:15:44 253.0 267.0 235.0 -44 32 48 +0 46750
- - - - - - 9 +0 -

29300

11:07:59 244.0 253.0 211.0 -58 27 60 +0 45550
- - - - - - 0 +0 -

29200

12:05:52 234.0 243.0 216.0 -44 55 46 +0 45800
- - - - - - 0 +0 -

29100

12:12:21 142.0 258.0 218.0 -32 29 51 +0 45900
- - - - - - 1 +0 -

29000

13:38:03 217.0 226.0 217.0 -23 237 771 +0 45850
- - - - - - 0 +0 -

28900

13:04:30 132.0 250.0 206.0 -21 30 86 +0 45300
- - - - - - 0 +0 -

28800

10:34:56 121.0 238.0 177.0 -38 18 92 +0 43850
- - - - - - 1 +0 -

28700

11:30:00 191.0 200.0 170.0 -38 44 158 +0 43500
- - - - - - 0 +0 -

28600

09:21:06 81.0 286.0 200.0 -2 33 164 +0 45000
23:09:48 5210.0 5250.0 5080.0 -170 1 1 +0 323000

28500

13:23:07 177.0 184.0 178.0 -14 527 4604 +0 43900
- - - - - - 0 +0 -

28400

13:12:51 146.0 300.0 173.0 -13 33 229 +0 43650
- - - - - - 0 +0 -

28300

09:57:29 162.0 170.0 157.0 -20 36 309 +0 42850
- - - - - - 0 +0 -

28200

13:33:39 156.0 163.0 159.0 -9 13 257 +0 42950
- - - - - - 1 +0 -

28100

10:01:53 148.0 157.0 146.0 -16 8 125 +0 42300
- - - - - - 0 +0 -

28000

13:33:34 143.0 150.0 142.0 -10 275 735 +0 42100
- - - - - - 0 +0 -

27900

12:56:39 135.0 144.0 134.0 -13 18 29 +0 41700
- - - - - - 1 +0 -

27800

13:36:55 130.0 139.0 136.0 -3 18 46 +0 41800
- - - - - - 0 +0 -

27700

13:01:43 124.0 133.0 125.0 -7 17 27 +0 41250
- - - - - - 1 +0 -

27600

10:25:30 119.0 129.0 111.0 -12 72 56 +0 40550
- - - - - - 0 +0 -

27500

12:33:50 113.0 123.0 117.0 -3 77 161 +0 40850
- - - - - - 0 +0 -

27400

10:14:34 108.0 118.0 103.0 -10 12 54 +0 40150
- - - - - - 0 +0 -

27300

11:59:35 104.0 114.0 97.0 -10 28 102 +0 39850
- - - - - - 0 +0 -

27200

12:16:49 78.0 169.0 100.0 -2 40 73 +0 40000
- - - - - - 0 +0 -

27100

11:00:29 95.0 103.0 82.0 -17 53 92 +0 39100
- - - - - - 0 +0 -

27000

13:32:16 92.0 98.0 95.0 3 412 433 +0 39750
- - - - - - 0 +0 -

26900

09:58:37 87.0 95.0 83.0 -6 40 173 +0 39150
- - - - - - 0 +0 -

26800

11:50:41 84.0 92.0 80.0 -3 26 175 +0 39000
- - - - - - 0 +0 -

26700

12:20:39 81.0 85.0 84.0 10 30 81 +0 39200
- - - - - - 0 +0 -

26600

13:18:16 76.0 84.0 77.0 3 31 121 +0 38850
- - - - - - 0 +0 -

26500

13:35:27 76.0 77.0 77.0 8 1194 2696 +0 38850