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: 34761.4(+1531.6)

期貨指數: 35186.0(+1705.0)

大盤20日均線: 33391.1(+232.0)

大盤5日均線: 33700.0(+1056.4)

資料時間: 2026/04/09 01:39:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC35000 SP26500
買權 Call 2026-04-09
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
- - - - - - 163 +3 -

40800

- - - - - - 0 +0 -
- - - - - - 54 +0 -

40700

- - - - - - 0 +0 -
22:49:31 0.1 36.0 0.6 0 9 59 +4 35030

40600

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

40500

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

40400

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

40300

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

40200

- - - - - - 0 +0 -
- - - - - - 7 +0 -

40100

- - - - - - 0 +0 -
21:49:22 1.0 15.0 1.1 0 33 537 +25 35055

40000

- - - - - - 1 +0 -
21:01:49 0.6 1.3 1.3 0 1 15 +1 35065

39900

- - - - - - 1 +0 -
- - - - - - 33 +0 -

39800

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

39700

- - - - - - 0 +0 -
21:25:27 1.2 1.4 1.4 0 1 31 +10 35070

39600

- - - - - - 0 +0 -
00:40:39 1.1 1.5 1.5 0 63 876 +780 35075

39500

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

39400

- - - - - - 0 +0 -
- - - - - - 63 +26 -

39300

- - - - - - 0 +0 -
22:09:14 1.9 2.2 2.0 0 41 147 -1 35100

39200

- - - - - - 0 +0 -
- - - - - - 131 +2 -

39100

- - - - - - 0 +0 -
00:23:55 1.3 3.2 3.0 0 7 321 +18 35150

39000

- - - - - - 0 +0 -
23:35:15 1.3 4.9 4.9 1 6 285 -1 35245

38900

- - - - - - 0 +0 -
23:29:18 0.2 4.5 4.0 1 3 219 -3 35200

38800

- - - - - - 0 +0 -
00:59:13 0.9 104.0 3.0 0 4 248 +0 35150

38700

- - - - - - 0 +0 -
17:09:21 3.3 142.0 3.6 0 4 147 +1 35180

38600

- - - - - - 0 +0 -
23:28:17 1.2 15.0 15.0 10 1 256 +1 35750

38500

- - - - - - 0 +0 -
00:48:52 1.0 200.0 12.0 7 4 188 +0 35600

38400

- - - - - - 0 +0 -
21:38:04 1.0 12.0 5.0 0 15 166 +3 35250

38300

- - - - - - 0 +0 -
- - - - - - 114 +0 -

38200

- - - - - - 0 +0 -
00:03:55 4.1 10.5 10.5 4 3 121 -2 35525

38100

- - - - - - 0 +0 -
00:48:52 5.1 10.0 9.9 3 100 770 -4 35495

38000

- - - - - - 0 +0 -
22:29:50 8.0 23.5 8.3 0 10 150 +20 35415

37900

- - - - - - 0 +0 -
23:34:27 9.1 15.0 15.0 6 112 474 -6 35750

37800

- - - - - - 0 +0 -
23:25:02 11.0 15.5 16.5 5 35 152 +9 35825

37700

- - - - - - 0 +0 -
23:01:08 12.5 15.5 11.5 -1 47 117 +3 35575

37600

- - - - - - 0 +0 -
00:46:49 14.5 15.0 15.0 1 162 605 +2 35750

37500

- - - - - - 0 +0 -
00:54:58 15.5 18.5 15.5 -2 121 84 +8 35775

37400

- - - - - - 0 +0 -
01:37:51 22.5 25.5 24.5 4 157 104 +12 36225

37300

- - - - - - 0 +0 -
01:13:35 18.5 29.0 27.0 3 207 260 +24 36350

37200

- - - - - - 0 +0 -
01:08:59 31.5 34.0 34.0 4 145 177 +19 36700

37100

- - - - - - 0 +0 -
01:23:07 40.0 41.5 41.5 5 534 1059 +175 37075

37000

22:38:05 1760.0 1940.0 1910.0 -130 4 0 +0 164500
01:03:46 45.5 49.0 49.5 8 101 166 -1 37475

36900

- - - - - - 1 +0 -
01:19:57 51.0 58.0 58.0 6 389 433 +155 37900

36800

23:01:21 1580.0 1750.0 1780.0 -70 1 1 +1 158000
01:37:52 62.0 69.0 68.0 5 342 155 +27 38400

36700

- - - - - - 0 +0 -
00:38:46 74.0 81.0 88.0 15 578 158 +3 39400

36600

15:02:00 1410.0 1570.0 1680.0 10 1 2 +2 153000
01:37:47 90.0 96.0 93.0 6 577 579 -8 39650

36500

21:59:59 1380.0 1450.0 1350.0 -240 4 0 -1 136500
01:23:23 107.0 113.0 113.0 10 691 186 +98 40650

36400

- - - - - - 3 +1 -
01:33:35 126.0 132.0 132.0 11 678 136 +22 41600

36300

18:10:13 1210.0 1280.0 1330.0 -90 5 1 +0 135500
01:33:01 147.0 155.0 158.0 17 314 1219 +1016 42900

36200

16:12:41 1130.0 1230.0 1330.0 -10 1 0 +0 135500
01:14:40 172.0 179.0 191.0 30 510 214 -20 44550

36100

01:01:56 1060.0 1150.0 1040.0 -220 15 0 +0 121000
01:33:01 201.0 209.0 213.0 25 1177 1471 -125 45650

36000

00:55:35 995.0 1050.0 975.0 -215 60 34 +9 117750
00:10:23 233.0 249.0 251.0 35 250 161 -17 47550

35900

00:48:11 895.0 1000.0 935.0 -185 32 20 +0 115750
00:37:53 270.0 285.0 288.0 38 474 272 +30 49400

35800

23:25:05 845.0 910.0 925.0 -125 13 15 +1 115250
01:37:46 301.0 320.0 310.0 28 285 156 -11 50500

35700

00:35:43 790.0 860.0 825.0 -160 14 7 +5 110250
01:36:19 341.0 367.0 355.0 36 266 174 -8 52750

35600

22:47:27 735.0 800.0 885.0 -35 29 14 +2 113250
01:24:38 386.0 413.0 400.0 38 671 698 +7 55000

35500

23:04:27 690.0 740.0 790.0 -70 42 31 +24 108500
01:17:29 434.0 457.0 468.0 64 315 1146 +993 60470

35400

01:23:37 630.0 680.0 650.0 -155 29 56 +41 101500
01:30:30 484.0 500.0 500.0 50 340 672 -50 67070

35300

01:17:14 580.0 640.0 590.0 -160 114 107 +71 98500
01:08:42 525.0 580.0 560.0 67 514 994 +26 75070

35200

00:54:44 550.0 575.0 550.0 -150 147 64 +51 96500
01:03:15 580.0 640.0 645.0 95 166 954 +30 84320

35100

01:25:31 505.0 535.0 530.0 -120 177 86 +62 95500
01:16:00 640.0 690.0 700.0 95 492 2175 -185 92070

35000

01:20:56 468.0 493.0 453.0 -152 423 141 +114 91650
01:23:37 705.0 765.0 740.0 85 79 562 +197 99070

34900

00:37:52 431.0 458.0 437.0 -118 125 93 +89 90850
01:17:29 765.0 835.0 820.0 105 119 512 +35 108070

34800

01:24:36 397.0 423.0 407.0 -113 277 212 +194 89350
01:31:17 830.0 885.0 875.0 95 88 208 -12 112750

34700

00:44:00 366.0 391.0 363.0 -121 181 115 +96 84080
01:24:32 905.0 975.0 935.0 85 59 261 +27 115750

34600

00:28:33 337.0 361.0 358.0 -93 122 110 +56 78830
01:36:29 970.0 1030.0 1030.0 115 222 1068 -58 120500

34500

01:24:36 308.0 332.0 321.0 -91 381 1109 +703 71980
22:57:48 1030.0 1140.0 960.0 -20 54 775 -33 117000

34400

00:36:05 284.0 307.0 285.0 -99 170 533 +59 65180
23:49:43 1100.0 1220.0 1150.0 100 41 291 +16 126500

34300

23:57:07 262.0 284.0 290.0 -70 165 125 +56 60430
22:55:51 1180.0 1290.0 1130.0 0 13 290 -106 125500

34200

00:59:56 240.0 263.0 240.0 -87 236 164 +126 52930
15:19:19 1210.0 1340.0 1210.0 50 1 29 +3 129500

34150

01:34:53 239.0 251.0 245.0 -72 52 30 +30 50680
22:27:29 1250.0 1390.0 1330.0 130 8 273 +6 135500

34100

23:02:53 230.0 241.0 267.0 -39 103 104 +44 49280
22:16:56 1290.0 1430.0 1450.0 210 3 39 -4 141500

34050

01:24:37 220.0 232.0 222.0 -70 36 15 +15 46100
01:24:32 1340.0 1440.0 1400.0 120 127 1118 -127 139000

34000

01:34:53 212.0 223.0 215.0 -67 644 983 +592 45750
21:51:09 1370.0 1510.0 1550.0 230 3 16 +3 146500

33950

00:09:44 203.0 214.0 213.0 -58 30 9 +9 45650
01:22:13 1460.0 1520.0 1500.0 140 27 144 +5 144000

33900

01:23:59 197.0 206.0 197.0 -62 135 85 +30 44850
20:32:47 1450.0 1600.0 1570.0 170 2 17 +10 147500

33850

22:35:41 188.0 199.0 216.0 -34 82 41 +41 45800
22:30:34 1550.0 1600.0 1570.0 130 6 694 -11 147500

33800

01:25:51 182.0 191.0 184.0 -57 259 550 +102 44200
- - - - - - 16 -1 -

33750

5MA(33700.0)
01:24:24 173.0 182.0 171.0 -61 82 31 +5 43550
23:09:12 1630.0 1690.0 1540.0 20 17 228 -29 146000

33700

00:59:56 167.0 175.0 164.0 -59 127 132 +30 43200
- - - - - - 14 +0 -

33650

23:57:22 161.0 169.0 173.0 -42 64 13 +13 43650
22:30:36 1720.0 1780.0 1740.0 140 24 393 -16 156000

33600

00:53:17 154.0 162.0 153.0 -54 185 179 +55 42650
22:08:44 1700.0 1870.0 1840.0 190 3 16 +5 161000

33550

00:35:28 148.0 157.0 157.0 -41 75 21 +20 42850
00:16:59 1810.0 1860.0 1820.0 130 76 423 +12 160000

33500

01:36:36 143.0 147.0 142.0 -45 563 524 +3 42100
22:08:44 1790.0 1960.0 1930.0 200 2 7 -5 165500

33450

00:33:24 136.0 142.0 144.0 -41 34 6 +3 42200
00:26:24 1890.0 1940.0 1890.0 120 4 269 -38 163500

33400

20MA(33391.1)
00:33:44 123.0 130.0 126.0 -50 126 226 +63 41300
22:08:44 1870.0 2050.0 2020.0 200 1 20 +4 170000

33350

00:44:05 118.0 130.0 125.0 -45 33 8 -13 41250
00:32:36 1980.0 2040.0 1980.0 120 9 231 -24 168000

33300

00:45:23 120.0 125.0 118.0 -45 215 198 -44 40900
- - - - - - 18 -6 -

33250

01:22:59 116.0 121.0 117.0 -37 44 18 -2 40850
15:19:19 2010.0 2190.0 2000.0 50 1 170 -14 169000

33200

01:17:18 104.0 115.0 109.0 -43 124 278 +59 40450
15:22:13 2050.0 2240.0 2110.0 120 1 26 +3 174500

33150

22:28:33 106.0 112.0 122.0 -23 48 32 -5 41100
22:48:17 2090.0 2280.0 2070.0 30 6 99 -30 172500

33100

00:04:43 103.0 109.0 111.0 -25 115 366 -23 40550
22:08:52 2140.0 2340.0 2270.0 190 2 22 +6 182500

33050

23:24:48 99.0 104.0 117.0 -15 42 29 -2 40850
00:13:47 2180.0 2380.0 2250.0 120 48 534 -77 181500

33000

01:03:23 94.0 100.0 94.0 -35 807 1962 +398 39700
- - - - - - 18 +0 -

32950

01:29:52 91.0 96.0 92.0 -34 52 48 +1 39600
15:39:20 2270.0 2480.0 2210.0 -10 1 177 -22 179500

32900

01:37:36 82.0 91.0 90.0 -30 218 303 +29 39500
15:22:13 2320.0 2520.0 2380.0 120 1 12 +3 188000

32850

22:08:47 83.0 89.0 97.0 -16 49 36 +0 39850
18:15:53 2360.0 2580.0 2390.0 80 3 123 -43 188500

32800

01:02:33 80.0 85.0 78.0 -32 196 215 +0 38900
- - - - - - 5 -22 -

32750

00:38:22 77.0 83.0 83.0 -22 99 63 +8 39150
22:47:56 2460.0 2670.0 2420.0 20 3 101 -19 190000

32700

00:55:34 74.0 80.0 75.0 -27 278 316 +26 38750
15:19:19 2510.0 2720.0 2500.0 50 1 4 -1 194000

32650

00:14:47 68.0 77.0 76.0 -22 115 106 -2 38800
21:16:57 2550.0 2770.0 2750.0 260 1 133 -4 206500

32600

00:36:14 69.0 74.0 75.0 -20 191 450 +15 38750
15:22:13 2590.0 2810.0 2660.0 120 1 11 -1 202000

32550

22:19:00 66.0 73.0 77.0 -13 57 63 +4 38850
21:46:54 2640.0 2860.0 2900.0 310 2 219 -4 214000

32500

01:08:57 65.0 68.0 67.0 -20 251 1242 -20 38350
- - - - - - 20 +0 -

32450

22:48:13 63.0 69.0 79.0 -6 12 44 -15 38950
20:28:08 2730.0 2970.0 2850.0 170 8 107 +5 211500

32400

00:43:50 60.0 64.0 62.0 -17 60 413 +8 38100
- - - - - - 6 +0 -

32350

21:52:36 58.0 63.0 64.0 -13 38 65 +7 38200
- - - - - - 85 -3 -

32300

00:26:16 56.0 61.0 63.0 -12 78 907 -21 38150
- - - - - - 2 +0 -

32250

22:25:21 51.0 60.0 66.0 -7 3 54 +0 38300
- - - - - - 49 -1 -

32200

01:03:00 52.0 57.0 52.0 -19 38 492 +7 37600
- - - - - - 0 +0 -

32150

00:50:41 51.0 54.0 50.0 -19 31 30 -5 37500
- - - - - - 51 -1 -

32100

01:13:52 48.5 53.0 50.0 -13 24 195 -21 37500
- - - - - - 3 +0 -

32050

22:33:51 46.0 52.0 56.0 -7 31 40 +7 37800
19:55:07 3100.0 3370.0 3250.0 190 5 182 -18 231500

32000

01:16:56 48.0 59.0 48.5 -10 431 1359 +174 37425
15:19:19 3150.0 3420.0 3160.0 50 1 14 +2 227000

31950

22:46:45 40.5 50.0 55.0 -2 17 82 +19 37750
15:19:19 3200.0 3470.0 3210.0 60 1 54 -3 229500

31900

23:07:43 40.5 48.0 51.0 -6 32 182 -4 37550
15:19:19 3240.0 3520.0 3260.0 60 1 0 +0 232000

31850

23:13:43 38.5 46.0 51.0 -4 18 41 +1 37550
- - - - - - 20 -10 -

31800

01:22:59 38.5 41.5 40.0 -13 89 660 -14 37000
- - - - - - 0 +0 -

31750

22:57:49 36.5 43.0 49.0 -1 23 26 +6 37450
- - - - - - 11 -1 -

31700

23:03:08 37.0 39.5 43.5 -5 112 157 +16 37175
15:19:19 3430.0 3720.0 3450.0 60 1 0 +0 241500

31650

23:57:55 33.5 40.0 38.0 -9 11 14 +3 36900
15:19:19 3480.0 3770.0 3500.0 60 1 8 +0 244000

31600

22:53:06 35.0 37.0 43.5 -1 29 159 +12 37175
15:19:19 3530.0 3820.0 3550.0 60 1 4 +0 246500

31550

22:34:51 30.0 39.5 41.5 -2 9 37 +5 37075
20:08:40 3580.0 3870.0 3800.0 260 3 28 +0 259000

31500

00:58:48 33.5 43.0 35.5 -7 141 378 -1 36775
- - - - - - 0 +0 -

31450

22:19:23 27.5 38.0 39.0 -2 4 33 +22 36950
- - - - - - 5 +0 -

31400

00:45:11 31.0 38.0 31.5 -7 55 190 +62 36575
- - - - - - 0 +0 -

31350

- - - - - - 58 +18 -
20:48:39 3770.0 4070.0 3950.0 220 5 5 +0 266500

31300

23:57:22 24.0 30.5 30.5 -6 112 120 +25 36525
15:19:19 3810.0 4120.0 3840.0 60 1 0 +0 261000

31250

00:06:26 23.0 27.5 27.0 -9 4 214 -48 36350
19:56:04 3860.0 4170.0 3890.0 60 2 3 +0 263500

31200

01:10:13 22.5 26.5 27.5 -7 67 149 -3 36375
- - - - - - 0 +0 -

31150

23:34:05 16.5 25.5 28.5 -5 13 40 +3 36425
- - - - - - 5 +0 -

31100

01:21:49 19.5 24.5 25.0 -8 18 130 +43 36250
- - - - - - 2 +2 -

31050

- - - - - - 53 +30 -
- - - - - - 10 -1 -

31000

01:35:21 15.5 20.5 20.5 -11 246 1035 +141 36025
- - - - - - 1 +0 -

30950

01:30:14 18.0 21.5 18.0 -12 13 93 +52 35900
- - - - - - 3 +0 -

30900

01:30:13 17.5 22.0 18.0 -11 22 439 +46 35900
- - - - - - 1 +0 -

30850

22:14:50 16.5 21.5 27.0 0 18 51 +10 36350
- - - - - - 1 +0 -

30800

00:49:15 13.0 20.0 19.0 -7 10 241 +69 35950
- - - - - - 4 +0 -

30700

21:16:47 13.5 33.0 21.5 -5 28 238 +42 36075
- - - - - - 1 +0 -

30600

22:41:08 14.5 31.5 23.0 -1 31 356 +39 36150
- - - - - - 5 +0 -

30500

00:49:09 14.0 22.5 15.0 -7 53 486 -88 35750
- - - - - - 0 +0 -

30400

00:49:05 15.0 29.0 15.0 -7 30 359 +49 35750
- - - - - - 0 +0 -

30300

22:45:59 8.1 20.5 21.0 0 23 303 +203 36050
- - - - - - 0 -1 -

30200

20:28:06 12.0 40.5 18.0 -1 22 318 +161 35900
- - - - - - 0 +0 -

30100

23:24:34 16.0 20.0 16.5 0 23 525 +154 35825
- - - - - - 15 -1 -

30000

01:33:51 15.0 17.5 15.0 -1 192 3144 +487 35750
- - - - - - 1 +0 -

29900

00:56:47 11.5 19.5 14.0 -2 3 526 +224 35700
- - - - - - 14 +0 -

29800

01:09:27 12.0 18.5 12.0 -4 12 427 +88 35600
- - - - - - 3 +0 -

29700

00:52:53 2.5 19.5 14.5 -1 4 510 +315 35725
- - - - - - 0 +0 -

29600

00:55:27 6.4 14.5 14.0 0 17 418 +293 35700
- - - - - - 1 -2 -

29500

00:57:03 11.0 94.0 11.5 -3 41 1415 +120 35575
- - - - - - 0 +0 -

29400

20:47:03 2.1 114.0 11.5 -1 2 369 +214 35575
- - - - - - 9 +0 -

29300

16:22:23 5.0 113.0 13.0 1 1 183 +122 35650
- - - - - - 0 +0 -

29200

21:55:06 6.0 112.0 11.5 0 6 136 +14 35575
- - - - - - 0 +0 -

29100

21:51:10 4.6 14.0 11.5 0 6 84 -3 35575
- - - - - - 1 +0 -

29000

01:00:37 8.6 18.0 8.9 -2 85 1123 -104 35445
- - - - - - 1 +0 -

28900

15:02:01 5.2 14.5 15.0 5 2 98 +8 35750
- - - - - - 0 +0 -

28800

01:00:51 2.3 14.0 7.3 -2 10 98 +11 35365
- - - - - - 1 +0 -

28700

20:43:23 6.3 10.0 8.3 -1 29 178 +18 35415
- - - - - - 0 +0 -

28600

17:59:32 5.9 10.0 10.0 0 22 160 -9 35500
- - - - - - 2 +0 -

28500

22:49:54 6.3 12.0 9.7 0 21 402 -15 35485
- - - - - - 0 +0 -

28400

15:39:19 3.0 1300.0 8.4 0 11 247 -5 35420
- - - - - - 0 +0 -

28300

22:19:26 4.0 1130.0 9.0 0 31 249 -5 35450
- - - - - - 0 +0 -

28200

21:49:49 3.5 900.0 8.4 0 63 238 +7 35420
- - - - - - 1 +0 -

28100

21:55:32 3.8 890.0 7.8 0 141 332 +160 35390
- - - - - - 1 +0 -

28000

01:27:09 5.0 9.9 6.0 -1 289 1709 -41 35300
- - - - - - 0 +0 -

27900

22:02:32 4.7 8.5 8.3 0 6 63 -18 35415
- - - - - - 1 +0 -

27800

22:00:44 4.6 7.9 7.9 0 37 83 -19 35395
- - - - - - 0 +0 -

27700

22:00:31 3.2 182.0 7.6 0 13 86 +0 35380
- - - - - - 1 +0 -

27600

16:49:31 3.0 168.0 5.8 -1 2 78 -5 35290
- - - - - - 0 +0 -

27500

21:38:48 3.7 155.0 6.3 0 39 243 +2 35315
- - - - - - 0 +0 -

27400

21:52:25 4.0 25.0 6.2 0 9 116 -9 35310
- - - - - - 0 +0 -

27300

21:09:55 0.3 131.0 6.2 0 2 154 -14 35310
- - - - - - 0 +0 -

27200

22:58:55 1.3 122.0 6.6 0 1 64 -36 35330
- - - - - - 0 +0 -

27100

19:30:18 2.0 113.0 5.6 0 3 75 -16 35280
- - - - - - 0 +0 -

27000

00:45:27 3.6 8.5 5.0 0 30 604 -1022 35250
- - - - - - 0 +0 -

26900

21:20:58 0.7 77.0 5.5 0 4 405 -1 35275
- - - - - - 0 +0 -

26800

00:09:05 1.0 105.0 6.1 1 84 433 -21 35305
- - - - - - 0 +0 -

26700

21:33:26 0.3 6.0 5.1 0 2 316 -8 35255
- - - - - - 0 +0 -

26600

00:09:21 2.8 38.0 5.0 0 4 343 +84 35250
- - - - - - 1 +0 -

26500

01:25:55 3.0 4.7 4.7 0 252 4532 -380 35235