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: 37132.0(+409.9)

期貨指數: 37131.0(-25.0)

大盤20日均線: 34172.8(+304.0)

大盤5日均線: 36547.9(+797.0)

資料時間: 2026/04/17 03:12:07

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 2026-04-17
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
02:24:14 26.0 29.5 26.0 -18 27 310 - 36300

42300

- - - - - - 0 - -
21:23:26 20.5 42.0 33.5 -15 1 19 - 36675

42200

- - - - - - 0 - -
18:27:50 23.0 44.5 36.5 -15 3 16 - 36825

42100

- - - - - - 0 - -
23:10:58 25.5 38.0 36.5 -19 10 17 - 36825

42000

- - - - - - 0 - -
- - - - - - 6 - -

41900

- - - - - - 0 - -
01:15:57 36.0 43.5 44.0 -17 19 161 +67 37200

41800

- - - - - - 0 +0 -
- - - - - - 22 -3 -

41700

- - - - - - 0 +0 -
18:53:09 38.5 51.0 59.0 -18 2 28 -2 37950

41600

- - - - - - 0 +0 -
19:17:42 42.5 55.0 63.0 -17 5 41 +17 38150

41500

- - - - - - 0 +0 -
21:55:25 48.0 64.0 54.0 -38 16 23 +0 37700

41400

- - - - - - 0 +0 -
23:07:53 52.0 69.0 64.0 -36 12 75 +53 38200

41300

- - - - - - 0 +0 -
23:03:36 57.0 74.0 65.0 -43 2 39 +10 38250

41200

- - - - - - 0 +0 -
20:28:44 63.0 75.0 84.0 -37 4 91 +5 39200

41100

- - - - - - 0 +0 -
03:01:54 75.0 79.0 77.0 -47 43 78 +49 38850

41000

- - - - - - 0 +0 -
- - - - - - 75 +3 -

40900

- - - - - - 1 +1 -
02:04:14 89.0 94.0 95.0 -52 49 725 -47 39750

40800

- - - - - - 1 +1 -
23:00:48 91.0 104.0 99.0 -63 14 378 +4 39950

40700

- - - - - - 0 +0 -
22:18:23 98.0 113.0 99.0 -76 43 48 +14 39950

40600

- - - - - - 1 +1 -
23:04:02 106.0 122.0 115.0 -74 18 159 +32 40750

40500

- - - - - - 0 +0 -
01:05:22 117.0 133.0 118.0 -87 41 103 +17 40900

40400

- - - - - - 0 +0 -
21:55:16 127.0 144.0 126.0 -94 29 47 +15 41300

40300

- - - - - - 0 +0 -
22:02:03 138.0 152.0 140.0 -95 33 43 +6 42000

40200

- - - - - - 1 +1 -
22:53:44 150.0 169.0 160.0 -98 24 86 +43 43000

40100

- - - - - - 0 +0 -
02:58:01 174.0 182.0 171.0 -105 374 935 +478 43550

40000

- - - - - - 0 +0 -
22:51:11 177.0 197.0 186.0 -114 25 74 +46 44300

39900

- - - - - - 0 +0 -
22:34:09 191.0 213.0 200.0 -128 13 82 +0 45000

39800

- - - - - - 0 +0 -
23:06:01 212.0 230.0 230.0 -118 43 51 +23 46500

39700

- - - - - - 1 +1 -
01:46:32 225.0 249.0 246.0 -128 11 48 +26 47300

39600

- - - - - - 1 +0 -
23:37:13 244.0 267.0 270.0 -130 40 162 +25 48500

39500

- - - - - - 1 +1 -
22:08:38 263.0 289.0 280.0 -150 9 24 +11 49000

39400

- - - - - - 4 +3 -
22:37:13 285.0 311.0 295.0 -166 16 66 +7 49750

39300

- - - - - - 0 +0 -
22:30:14 307.0 334.0 320.0 -170 30 262 +13 51000

39200

- - - - - - 3 +1 -
02:12:48 333.0 358.0 326.0 -199 18 44 +14 51300

39100

- - - - - - 2 +0 -
00:33:44 358.0 384.0 385.0 -175 205 634 +231 54250

39000

21:45:40 2170.0 2320.0 2320.0 410 1 2 +0 185000
01:09:05 386.0 412.0 410.0 -180 17 23 +2 55500

38900

- - - - - - 1 +1 -
23:13:33 414.0 441.0 461.0 -174 39 89 +40 58050

38800

- - - - - - 2 +1 -
22:54:48 443.0 473.0 463.0 -212 17 68 +7 58150

38700

- - - - - - 1 +1 -
22:24:36 475.0 505.0 484.0 -231 15 87 +34 59200

38600

- - - - - - 0 +0 -
02:58:29 515.0 535.0 520.0 -240 101 540 +42 61000

38500

- - - - - - 3 +3 -
00:33:56 545.0 570.0 560.0 -240 29 56 +23 63000

38400

16:28:25 1800.0 1880.0 1800.0 250 1 2 +1 159000
22:45:59 575.0 610.0 600.0 -245 28 73 +23 65000

38300

- - - - - - 2 +1 -
23:01:07 615.0 650.0 645.0 -250 18 232 +194 67250

38200

00:23:43 1670.0 1750.0 1690.0 250 2 6 +3 153500
22:10:11 655.0 690.0 685.0 -260 24 295 +249 69250

38100

- - - - - - 5 +1 -
02:29:42 705.0 730.0 710.0 -280 130 1490 +527 70500

38000

22:18:51 1560.0 1630.0 1620.0 280 16 31 +19 150000
01:18:49 750.0 775.0 755.0 -285 17 1133 +733 72750

37900

- - - - - - 7 +1 -
00:10:55 795.0 820.0 850.0 -250 17 1143 +735 78100

37800

17:46:01 1450.0 1520.0 1470.0 220 3 23 +14 142500
22:59:48 835.0 870.0 850.0 -300 22 370 +225 83100

37700

23:02:44 1390.0 1470.0 1420.0 220 2 44 +41 140000
22:28:48 885.0 920.0 910.0 -290 33 102 +73 91100

37600

18:51:34 1340.0 1420.0 1450.0 300 6 48 +41 141500
23:41:26 940.0 965.0 1010.0 -260 132 194 +39 101100

37500

00:01:53 1290.0 1370.0 1270.0 150 22 32 +23 132500
01:36:26 990.0 1020.0 1020.0 -310 40 100 +51 106600

37400

01:27:13 1240.0 1320.0 1300.0 220 6 83 +81 134000
23:47:53 1050.0 1070.0 1110.0 -280 63 82 +53 116100

37300

21:29:08 1200.0 1270.0 1220.0 180 25 53 +39 130000
00:38:46 1090.0 1140.0 1130.0 -330 39 208 +162 122100

37200

23:23:22 1170.0 1200.0 1140.0 130 25 67 +46 126000
01:09:27 1150.0 1200.0 1180.0 -340 35 79 +9 128000

37100

02:27:25 1130.0 1160.0 1160.0 190 58 142 +128 125400
00:18:31 1210.0 1260.0 1310.0 -270 101 528 -22 134500

37000

02:25:25 1090.0 1120.0 1130.0 190 83 146 +79 118900
21:53:24 1250.0 1330.0 1230.0 -420 39 139 +101 130500

36900

21:14:09 1040.0 1080.0 1070.0 170 14 69 +43 110900
17:02:50 1310.0 1390.0 1500.0 -220 7 59 +27 144000

36800

00:31:17 1000.0 1040.0 1000.0 130 7 42 +33 102400
- - - - - - 48 +22 -

36700

22:25:43 970.0 1010.0 1030.0 190 2 39 +23 98900
23:06:01 1440.0 1510.0 1530.0 -330 14 116 +4 145500

36600

5MA(36547.9)
21:41:39 935.0 970.0 970.0 160 11 27 +11 90900
01:25:20 1510.0 1570.0 1550.0 -380 27 157 +6 146500

36500

03:02:23 905.0 930.0 890.0 110 20 47 +17 81900
16:06:47 1570.0 1650.0 1760.0 -240 3 28 -6 157000

36400

23:22:39 865.0 900.0 850.0 100 3 97 +83 77500
17:45:34 1640.0 1710.0 1780.0 -290 3 66 +0 158000

36300

00:30:18 835.0 870.0 830.0 105 4 78 +57 76500
23:08:56 1710.0 1780.0 1830.0 -320 7 20 +5 160500

36200

21:30:12 800.0 835.0 825.0 125 2 60 +24 76250
18:26:36 1780.0 1850.0 1900.0 -320 105 36 +0 164000

36100

23:48:33 770.0 805.0 750.0 80 29 41 +30 72500
21:52:19 1860.0 1920.0 1850.0 -450 119 291 +45 161500

36000

02:11:05 745.0 775.0 775.0 125 97 206 +56 73750
15:54:09 1920.0 1990.0 2380.0 0 5 31 +17 188000

35900

00:37:33 715.0 750.0 710.0 80 5 32 +21 70500
00:29:27 1990.0 2070.0 2100.0 -350 8 24 +2 174000

35800

00:29:27 690.0 720.0 690.0 90 45 72 +33 69500
00:37:42 2070.0 2140.0 2140.0 -390 57 114 +36 176000

35700

23:29:31 660.0 695.0 660.0 75 28 30 +13 68000
23:27:12 2100.0 2270.0 2250.0 -360 161 122 +91 181500

35600

23:27:12 635.0 670.0 620.0 55 39 52 -1 66000
02:28:05 2250.0 2400.0 2250.0 -440 215 168 +132 181500

35500

02:28:05 625.0 655.0 670.0 125 75 436 +52 68500
- - - - - - 107 +84 -

35400

21:42:53 570.0 650.0 640.0 115 19 479 +431 67000
17:00:10 2330.0 2480.0 2560.0 -290 2 38 -3 197000

35300

21:14:03 481.0 760.0 595.0 90 8 59 +0 64750
17:38:17 2410.0 2560.0 2640.0 -290 50 167 +131 201000

35200

23:10:20 505.0 625.0 535.0 50 48 255 +13 61750
- - - - - - 7 +0 -

35100

01:25:24 530.0 555.0 520.0 51 58 274 +245 61000
01:13:03 2570.0 2720.0 2660.0 -440 5 76 +13 202000

35000

03:03:37 510.0 535.0 505.0 52 115 481 +32 60250
22:45:53 2640.0 2810.0 2710.0 -470 1 28 +0 204500

34900

22:26:16 485.0 515.0 520.0 85 68 62 +23 61000
- - - - - - 30 +6 -

34800

20:18:55 466.0 494.0 510.0 89 4 86 +26 60500
- - - - - - 19 +4 -

34700

00:55:07 448.0 476.0 450.0 45 13 61 +4 57500
- - - - - - 8 -6 -

34600

21:04:57 432.0 459.0 470.0 82 12 83 +51 58500
16:47:31 2870.0 3230.0 3230.0 -290 1 32 -5 230500

34500

23:19:22 415.0 442.0 421.0 49 23 113 +19 56050
- - - - - - 21 +0 -

34400

22:52:31 399.0 426.0 420.0 57 8 359 +1 56000
- - - - - - 7 +0 -

34300

22:54:18 384.0 410.0 400.0 52 15 1643 +4 55000
- - - - - - 12 +0 -

34200

20MA(34172.8)
22:47:06 370.0 395.0 390.0 54 7 51 +1 54500
- - - - - - 20 +0 -

34100

22:04:38 355.0 380.0 389.0 61 8 36 +0 54450
- - - - - - 53 +0 -

34000

02:08:14 343.0 366.0 350.0 42 108 857 +138 52500
- - - - - - 56 +0 -

33900

21:55:44 329.0 353.0 395.0 91 7 26 +5 54750
- - - - - - 44 +0 -

33800

02:59:34 318.0 339.0 317.0 26 2 265 +204 50850
- - - - - - 60 +0 -

33700

20:05:24 305.0 328.0 330.0 51 5 48 -2 51500
- - - - - - 46 +0 -

33600

21:53:47 294.0 316.0 344.0 74 13 58 +7 52200
17:22:01 3740.0 4100.0 4120.0 -280 1 28 +0 275000

33500

23:21:46 284.0 295.0 290.0 30 30 859 +450 49500
- - - - - - 25 +0 -

33400

22:00:12 273.0 294.0 308.0 58 24 290 -383 50400
19:02:38 870.0 8290.0 4120.0 -460 1 10 +1 275000

33300

23:09:52 262.0 282.0 255.0 10 9 236 +26 47750
- - - - - - 53 +0 -

33200

23:29:28 252.0 272.0 250.0 20 7 67 +19 47500
- - - - - - 61 +0 -

33100

21:07:34 242.0 262.0 263.0 37 8 21 +5 48150
16:14:17 4190.0 4550.0 4500.0 -360 1 559 +0 294000

33000

00:16:57 235.0 250.0 225.0 6 148 508 +72 46250
- - - - - - 17 +0 -

32900

16:22:45 225.0 244.0 236.0 25 1 45 +6 46800
- - - - - - 35 +0 -

32800

23:04:32 220.0 234.0 225.0 21 110 144 +4 46250
- - - - - - 5 +0 -

32700

22:51:56 209.0 227.0 220.0 24 20 388 +6 46000
- - - - - - 14 +0 -

32600

22:52:25 202.0 215.0 206.0 16 14 53 +17 45300
- - - - - - 421 +0 -

32500

01:34:05 195.0 203.0 193.0 13 28 413 +7 44650
- - - - - - 0 +0 -

32400

22:32:06 188.0 203.0 203.0 26 58 85 +2 45150
- - - - - - 0 +0 -

32300

20:39:58 181.0 198.0 199.0 28 7 26 +2 44950
- - - - - - 105 +0 -

32200

22:06:54 174.0 191.0 186.0 19 9 221 +7 44300
- - - - - - 0 +0 -

32100

00:44:20 168.0 183.0 182.0 20 15 45 +14 44100
- - - - - - 7 +0 -

32000

00:33:46 162.0 176.0 164.0 12 100 812 +70 43200
- - - - - - 0 +0 -

31900

18:53:26 156.0 171.0 187.0 41 9 33 +24 44350
- - - - - - 0 +0 -

31800

21:59:12 151.0 165.0 171.0 31 13 100 -19 43550
- - - - - - 2 +0 -

31700

00:33:39 145.0 159.0 146.0 11 19 202 -372 42300
- - - - - - 0 +0 -

31600

21:52:19 140.0 154.0 160.0 26 10 41 +6 43000
- - - - - - 1 +0 -

31500

02:39:40 136.0 149.0 151.0 20 16 184 +1 42550
- - - - - - 1 +0 -

31400

18:37:12 131.0 146.0 156.0 30 13 57 +3 42800
- - - - - - 0 +0 -

31300

21:35:08 126.0 139.0 135.0 13 19 55 +9 41750
- - - - - - 0 +0 -

31200

19:13:58 122.0 134.0 139.0 21 21 42 +17 41950
- - - - - - 0 +0 -

31100

01:35:02 118.0 130.0 118.0 3 6 75 +11 40900
- - - - - - 1 +0 -

31000

01:13:26 113.0 125.0 124.0 14 33 658 -15 41200
- - - - - - 0 +0 -

30900

00:12:34 110.0 121.0 100.0 -5 12 40 +14 40000
- - - - - - 0 +0 -

30800

22:32:22 106.0 117.0 114.0 13 61 150 +26 40700
- - - - - - 0 +0 -

30700

23:27:50 102.0 113.0 100.0 1 3 88 +19 40000
- - - - - - 0 +0 -

30600

01:18:57 99.0 110.0 100.0 2 23 72 +36 40000
- - - - - - 0 +0 -

30500

21:31:13 96.0 106.0 108.0 13 14 166 +19 40400
- - - - - - 0 +0 -

30400

21:36:41 93.0 103.0 102.0 10 28 52 +8 40100
- - - - - - 0 +0 -

30300

21:30:28 89.0 99.0 100.0 11 5 67 +20 40000
- - - - - - 0 +0 -

30200

20:23:44 86.0 96.0 101.0 14 2 146 +4 40050
- - - - - - 0 +0 -

30100

00:11:56 84.0 93.0 93.0 9 8 70 +0 39650
- - - - - - 1 +0 -

30000

01:51:58 82.0 90.0 91.0 11 178 1067 +44 39550
- - - - - - 0 +0 -

29900

22:26:04 78.0 87.0 90.0 10 7 55 +10 39500
- - - - - - 0 +0 -

29800

- - - - - - 57 +5 -
- - - - - - 0 +0 -

29700

21:52:19 73.0 88.0 85.0 10 6 38 +12 39250
- - - - - - 0 +0 -

29600

21:04:57 1.3 255.0 81.0 8 1 31 +4 39050
- - - - - - 1 +0 -

29500

15:37:47 68.0 78.0 68.0 -3 5 106 -14 38400
- - - - - - 0 +0 -

29400

- - - - - - 23 -3 -
- - - - - - 0 +0 -

29300

15:01:28 0.6 248.0 60.0 -9 1 21 +1 38000
- - - - - - 0 +0 -

29200

22:28:46 0.6 246.0 68.0 3 2 30 +3 38400
- - - - - - 0 +0 -

29100

17:37:11 1.1 244.0 67.0 2 1 20 +0 38350
- - - - - - 0 +0 -

29000

23:39:51 61.0 67.0 61.0 -1 22 1253 -23 38050
- - - - - - 0 +0 -

28900

22:54:10 1.5 240.0 62.0 1 1 15 +6 38100
- - - - - - 0 +0 -

28800

- - - - - - 10 +4 -
- - - - - - 0 +0 -

28700

22:51:56 38.5 237.0 60.0 3 3 33 +1 38000
- - - - - - 0 +0 -

28600

22:43:44 38.5 67.0 60.0 3 2 14 +0 38000
- - - - - - 0 +0 -

28500

21:41:46 42.5 58.0 58.0 4 18 68 -17 37900
- - - - - - 0 +0 -

28400

- - - - - - 17 +3 -
- - - - - - 0 +0 -

28300

- - - - - - 10 -1 -
- - - - - - 0 +0 -

28200

16:31:04 27.5 229.0 51.0 0 1 76 -2 37550
- - - - - - 0 +0 -

28100

21:48:55 3.1 58.0 55.0 5 1 9 +0 37750
- - - - - - 0 +0 -

28000

03:12:09 48.0 52.0 47.0 -1 21 180 +7 37350
- - - - - - 0 +0 -

27900

- - - - - - 17 +5 -
- - - - - - 0 +0 -

27800

18:49:10 3.1 223.0 55.0 9 2 22 +2 37750
- - - - - - 0 +0 -

27700

- - - - - - 88 +7 -
- - - - - - 0 +0 -

27600

- - - - - - 15 +1 -
- - - - - - 0 +0 -

27500

- - - - - - 52 +0 -
- - - - - - 0 +0 -

27400

- - - - - - 11 +0 -
- - - - - - 0 +0 -

27300

- - - - - - 38 +0 -
- - - - - - 0 +0 -

27200

- - - - - - 179 +7 -
- - - - - - 0 +0 -

27100

22:02:26 1.2 61.0 40.0 3 5 22 +5 37000
- - - - - - 0 +0 -

27000

23:21:39 35.0 40.5 35.0 0 14 1001 +860 36750
- - - - - - 0 +0 -

26900

02:01:24 32.5 35.0 32.5 0 92 3891 +318 36625