聰明快樂學投資

台股 » 期貨選擇權 » 月選擇權

台指期

FITX

成交
45654.0
漲跌
▼580.0
漲幅
-1.25%
成交量(口)
39,363
849人加入追蹤

立即追蹤
本地時間:04:59

期貨選擇權
周選擇權
月選擇權
結算行情
交易及未平倉數據
外資成本
除息點數預告表

熱門股票：鴻勁, 騰雲, 信昌電, 冠西電, 暉盛-創, 泰合, 新鼎, 安碁資訊, 東聯互動, GOGOLOOK, 中華電, 漢達, 圓祥生技, 達航科技, 零壹

台指月選擇權每日交易行情

日期：2026/10/22 加權指數 46041.43 ▼-846.34 (-1.84%) 台指期近月 46272 ▼-376.00 (-0.81%)

10/22 - 台指月選擇權每日交易行情 (到期月份：202610F4)

買權							履約價	賣權
買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉	履約價	買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉
4380	4420	0	0	0	0	0	41600	0.7	2.8	2.6	▲0.6	30	452	510
4290	4320	0	0	0	0	0	41700	2.7	3.2	2.4	▼0.5	-17.24	48	66
4190	4220	0	0	0	0	0	41800	2.9	3.4	2.8	▼0.2	-6.67	30	34
4090	4120	0	0	0	0	0	41900	3	3.5	2.5	▼0.6	-19.35	31	27
3990	4020	0	0	0	0	0	42000	3.4	4	3.6	▲0.5	16.13	124	84
3890	3920	0	0	0	0	0	42100	3.7	4.1	3.7	▲0.4	12.12	113	200
3790	3820	0	0	0	0	0	42200	3.9	4.4	4.1	▲0.7	20.59	271	224
3490	0	0	0	0	0	0	42300	4.1	4.5	4	▲0.5	14.29	20	16
3590	3620	0	0	0	0	0	42400	4.4	4.8	4.5	▲0.9	25	16	17
3490	3520	0	0	0	0	0	42500	4.7	5.1	2.8	▼0.9	-24.32	44	64
3390	3420	0	0	0	0	0	42600	5.1	5.6	5.1	▲1.3	34.21	110	26
3290	3320	0	0	0	0	0	42700	5.4	5.9	3.5	▼0.3	-7.89	23	77
3190	3220	0	0	0	0	0	42800	3	25	5.2	▲1.1	26.83	60	65
3090	3120	0	0	0	0	0	42900	6.4	7	6.2	▲2	47.62	21	26
2990	3020	3260	▼490	-13.07	1	1	43000	7.1	7.8	7.7	▲3.4	79.07	196	207
2890	2920	0	0	0	0	0	43100	7.8	8.5	7.7	▲2.8	57.14	108	71
2800	2820	0	0	0	0	1	43200	8.9	9.6	9	▲3.9	76.47	75	42
2700	2720	0	0	0	0	2	43300	9.5	10.5	10	▲4.6	85.19	163	77
2390	2630	0	0	0	0	2	43400	11.5	12.5	11.5	▲6	109.09	180	109
2500	2530	0	0	0	0	2	43500	13	14.5	14	▲8.1	137.29	546	278
2400	2430	0	0	0	0	2	43600	15.5	16.5	15	▲8.7	138.1	145	77
2300	2330	0	0	0	0	0	43700	16.5	19	18	▲11.3	168.66	113	64
2210	2240	0	0	0	0	1	43800	20.5	22	19.5	▲12.5	178.57	259	185
2110	2140	0	0	0	0	1	43900	23.5	25.5	23	▲15.4	202.63	299	158
2010	2040	0	0	0	0	0	44000	28	29.5	28.5	▲20.5	256.25	2,331	1,106
1920	1950	0	0	0	0	0	44100	32.5	34	33	▲24.2	275	651	457
1710	1850	0	0	0	0	0	44200	37.5	39.5	38.5	▲29.1	309.57	639	322
1710	1760	0	0	0	0	0	44300	43.5	46	45	▲34.5	328.57	774	374
1630	1670	0	0	0	0	0	44400	51	53	51	▲39.5	343.48	772	231
1520	0	0	0	0	0	0	44500	59	62	60	▲47.5	380	1,723	609
1430	1480	0	0	0	0	0	44600	56	72	72	▲57	380	1,107	381
1280	0	0	0	0	0	0	44700	79	82	82	▲64.5	368.57	1,183	299
1280	1310	0	0	0	0	3	44800	92	95	95	▲76	400	1,456	452
1200	1220	1190	▼680	-36.36	828	800	44900	105	110	109	▲87	395.45	1,168	399
1150	1180	0	0	0	0	0	44950	112	118	112	▲88	366.67	467	131
1110	1140	1130	▼650	-36.52	20	601	45000	123	127	125	▲98.5	371.7	5,564	1,478
1070	1100	1130	▼600	-34.68	1	25	45050	114	137	134	▲105.5	370.18	765	142
1030	1050	1020	▼660	-39.29	644	1,401	45100	140	145	147	▲115	359.38	1,320	635
985	1010	1050	▼580	-35.58	5	18	45150	150	156	154	▲120.5	359.7	1,010	218
950	970	930	▼660	-41.51	23	802	45200	160	166	166	▲128	336.84	1,842	682
915	935	0	0	0	0	18	45250	171	178	178	▲135.5	318.82	1,164	152
880	895	950	▼540	-36.24	13	801	45300	185	190	197	▲154	358.14	2,388	606
840	855	910	▼540	-37.24	10	25	45350	185	202	195	▲146.5	302.06	1,181	256
805	820	795	▼605	-43.21	46	801	45400	210	217	226	▲176	352	2,908	768
770	785	770	▼590	-43.38	8	22	45450	154	231	224	▲166	286.21	1,196	367
730	750	740	▼570	-43.51	66	801	45500	240	245	246	▲180	272.73	5,315	1,531
700	710	745	▼525	-41.34	19	26	45550	193	261	256	▲186	265.71	1,415	293
665	680	645	▼585	-47.56	118	807	45600	269	276	289	▲214	285.33	3,049	715
625	645	675	▼505	-42.8	24	21	45650	285	294	304	▲220	261.9	1,892	609
600	615	585	▼555	-48.68	126	820	45700	302	311	319	▲229	254.44	3,295	742
570	580	560	▼540	-49.09	23	17	45750	322	330	341	▲241	241	1,614	311
540	550	535	▼525	-49.53	153	812	45800	342	349	342	▲235	219.63	5,541	956
510	520	505	▼515	-50.49	25	18	45850	362	371	378	▲257	212.4	1,701	299
481	492	479	▼501	-51.12	176	821	45900	383	391	403	▲278	222.4	4,266	854
453	465	440	▼500	-53.19	71	33	45950	402	415	405	▲268	195.62	1,600	195
426	434	425	▼480	-53.04	498	897	46000	427	436	440	▲293	199.32	10,473	1,829
402	409	398	▼467	-53.99	337	164	46050	451	462	446	▲280	168.67	2,015	228
375	392	377	▼443	-54.02	726	295	46100	464	487	505	▲327	183.71	5,150	557
350	805	341	▼444	-56.56	431	103	46150	462	515	500	▲306	157.73	2,890	314
328	335	324	▼421	-56.51	711	275	46200	520	540	555	▲347	166.83	5,480	518
306	314	298	▼417	-58.32	447	154	46250	555	565	585	▲366	167.12	3,235	252
282	290	275	▼430	-60.99	716	911	46300	585	595	600	▲372	163.16	4,750	649
262	272	259	▼396	-60.46	631	344	46350	610	625	610	▲360	144	2,549	201
244	254	237	▼393	-62.38	884	281	46400	640	655	655	▲382	139.93	4,176	378
225	234	221	▼374	-62.86	435	132	46450	635	690	700	▲407	138.91	3,777	819
207	214	209	▼351	-62.68	2,201	486	46500	705	720	735	▲423	135.58	8,025	1,537
191	197	186	▼349	-65.23	695	165	46550	735	755	765	▲432	129.73	2,028	146
174	178	176	▼344	-66.15	2,154	543	46600	770	785	800	▲445	125.35	3,221	281
159	165	163	▼307	-65.32	822	107	46650	805	820	840	▲459	120.47	2,141	139
145	151	148	▼301	-67.04	2,678	592	46700	840	855	855	▲459	115.91	3,710	352
131	137	128	▼320	-71.43	1,193	170	46750	875	895	885	▲461	108.73	2,041	143
119	124	121	▼288	-70.42	3,444	603	46800	910	930	915	▲459	100.66	4,418	550
107	112	108	▼266	-71.12	1,293	221	46850	950	970	955	▲481	101.48	1,798	179
96	99	96	▼265	-73.41	3,166	418	46900	990	1010	1030	▲525	103.96	4,162	477
86	90	88	▼259	-74.64	1,559	247	46950	1030	1050	1040	▲510	96.23	1,750	147
77	80	79	▼234	-74.76	10,958	2,275	47000	1060	1090	1090	▲530	94.64	4,661	756
69	73	69	▼234	-77.23	3,344	1,020	47050	1090	1120	1110	▲530	91.38	1,564	220
61	64	62	▼219	-77.94	4,572	577	47100	1130	1180	1160	▲540	87.1	1,295	144
54	57	54	▼203	-78.99	2,271	382	47150	1140	1220	1200	▲565	88.98	791	112
48	49.5	49.5	▼193.5	-79.63	6,284	1,139	47200	1230	1260	1280	▲595	86.86	1,195	122
42.5	44.5	43	▼190	-81.55	2,930	398	47250	1260	1310	1290	▲575	80.42	674	141
37.5	38.5	38.5	▼171.5	-81.67	6,371	909	47300	1300	1350	1360	▲610	81.33	1,085	293
33	41.5	32.5	▼157.5	-82.89	2,368	363	47350	1360	1400	1020	▲235	29.94	178	45
29	31	30	▼148	-83.15	5,069	923	47400	1400	1450	1460	▲635	76.97	507	206
26	27.5	26.5	▼143.5	-84.41	2,379	325	47450	1440	1490	1470	▲610	70.93	173	29
23	24	23.5	▼133.5	-85.03	11,583	1,600	47500	1500	1540	1510	▲610	67.78	229	52
20	21.5	21	▼126	-85.71	3,173	527	47550	1550	1590	1600	▲665	71.12	89	14
18	19.5	18	▼114	-86.36	6,581	1,555	47600	1580	1630	1640	▲665	68.21	117	32
16.5	18	18	▼97	-84.35	2,402	220	47650	1650	1680	995	▼15	-1.49	36	17
14.5	15.5	15	▼93	-86.11	6,369	1,049	47700	1680	1730	1700	▲650	61.9	51	15
13	14	13	▼80	-86.02	2,284	187	47750	1650	1800	1280	▲190	17.43	13	14
11.5	12.5	12	▼76	-86.36	6,206	1,031	47800	1740	1830	1820	▲680	59.65	17	9
10.5	11.5	11	▼65	-85.53	2,350	280	47850	1750	1890	935	▼235	-20.09	10	12
9.9	10.5	10.5	▼61.5	-85.42	5,105	619	47900	1800	0	1210	▼10	-0.82	11	13
8.6	9	9	▼58	-86.57	2,980	253	47950	1940	1970	1140	▼120	-9.52	32	17
7.9	8.5	8.4	▼54.6	-86.67	11,394	1,851	48000	1700	2050	1350	▲40	3.05	16	16
7	7.5	7.1	▼49.9	-87.54	3,063	568	48050	1760	2100	0	0	0	0	4
6.3	7	6.8	▼44.2	-86.67	3,978	768	48100	1810	2120	0	0	0	1	8
5.8	6.4	6.3	▼37.7	-85.68	1,668	208	48150	2050	2200	0	0	0	0	5
5.2	5.8	5.8	▼31.7	-84.53	4,692	922	48200	2180	2230	2220	▲720	48	11	35
4.8	5.4	5.1	▼27.9	-84.55	1,733	252	48250	2160	2300	0	0	0	0	5
4.1	4.8	4.7	▼28.3	-85.76	2,581	838	48300	2270	2340	2200	▲620	39.24	13	15
3.9	4.5	4.4	▼24.6	-84.83	2,539	1,591	48350	2050	2400	1580	▼50	-3.07	2	3
3.4	4	4	▼21	-84	2,543	813	48400	2090	2510	0	0	0	0	27
3.1	3.7	3.4	▼19.1	-84.89	634	144	48450	2180	2500	0	0	0	0	3
2.9	3.4	3.5	▼17	-82.93	3,812	1,424	48500	2490	2520	0	0	0	0	6
2.6	3.1	2.5	▼16.5	-86.84	841	240	48550	2540	2570	0	0	0	2	4
2.2	2.7	2.8	▼13.7	-83.03	1,859	492	48600	2590	2620	0	0	0	0	6
2	2.5	3.3	▼12.2	-78.71	546	84	48650	2360	2690	0	0	0	0	6
2.1	2.3	2.2	▼11.8	-84.29	1,107	499	48700	2690	2720	2760	▲800	40.82	8	4
1.7	2.1	2.2	▼9.8	-81.67	185	65	48750	0	2790	0	0	0	0	2
1.4	1.9	1.7	▼9.3	-84.55	1,361	473	48800	0	2840	0	0	0	0	2
1.4	1.8	2.6	▼7.9	-75.24	320	165	48850	2840	2870	0	0	0	0	1
1.4	1.7	1.4	▼8.6	-86	531	301	48900	0	2940	0	0	0	0	2
1.1	1.5	2.3	▼6.7	-74.44	73	41	48950	0	2990	0	0	0	0	3
0.9	1	1	▼7.6	-88.37	4,032	2,444	49000	11	3040	0	0	0	0	1
0.9	1.1	1	▼6.9	-87.34	348	192	49050	0	3090	0	0	0	0	0
0.7	1	0.9	▼6	-86.96	180	199	49100	0	3140	0	0	0	0	0
0.7	1	1.8	▼5	-73.53	49	155	49150	0	3190	0	0	0	0	0
0.6	0.9	1.5	▼4.7	-75.81	154	68	49200	0	3240	0	0	0	0	0
0.5	0.8	1.1	▼4.7	-81.03	39	32	49250	0	3290	0	0	0	0	1
0.5	0.8	0.9	▼4.5	-83.33	324	1,095	49300	0	3340	0	0	0	0	0
0.4	0.7	1.2	▼3.9	-76.47	28	42	49350	0	3390	0	0	0	0	0
0.3	0.6	1.3	▼3.5	-72.92	353	430	49400	3300	3450	0	0	0	0	1
0.3	0.6	0.7	▼3.9	-84.78	360	319	49450	0	3490	0	0	0	0	1
0.4	0.6	1	▼3.6	-78.26	1,337	1,015	49500	0	3540	0	0	0	0	0
0.3	0.5	0.2	▼3.9	-95.12	75	58	49550	0	3590	0	0	0	0	0
0.3	0.5	0.5	▼3.5	-87.5	186	110	49600	0	3640	0	0	0	0	0
0.3	0.5	0.5	▼3.5	-87.5	59	28	49650	0	3690	0	0	0	0	0
0.1	0.4	0.3	▼3.6	-92.31	85	36	49700	0	3740	0	0	0	0	2
0.1	0.4	0.5	▼3.3	-86.84	65	53	49750	0	3790	0	0	0	0	0
0.3	0.4	0.3	▼3.3	-91.67	204	217	49800	0	3840	0	0	0	0	0
0	0.9	0	0	0	14	8	49850	0	3890	0	0	0	0	0
0	0.9	1.3	▼2	-60.61	21	20	49900	0	3940	0	0	0	0	0
0	0.9	1.2	▼1.9	-61.29	14	13	49950	3930	3960	0	0	0	0	0
0	0.7	0.3	▼2.7	-90	1,262	960	50000	0	4040	0	0	0	0	0
0	101	0.3	▼2.5	-89.29	16	15	50050	0	4090	0	0	0	0	0
0	33	0.3	▼2.4	-88.89	42	48	50100	3980	4150	0	0	0	0	4
0	33	0	0	0	14	16	50150	0	4190	0	0	0	0	1
0.2	9	0.6	▼1.8	-75	42	83	50200	0	4240	0	0	0	0	2
0	102	1.1	▼1.2	-52.17	4	3	50250	0	4290	0	0	0	0	0
0	0.7	0.8	▼1.4	-63.64	269	486	50300	0	4340	0	0	0	0	2
0	0.7	0.2	▼1.9	-90.48	80	74	50350	4330	4370	0	0	0	0	2
0	565	0.2	▼1.8	-90	29	58	50400	0	4440	0	0	0	0	0
0	101	0.2	▼1.8	-90	35	19	50450	4180	4500	0	0	0	0	2
0	0	0.2	▼1.7	-89.47	8	4	50500	0	4540	0	0	0	0	0
0	102	0	0	0	6	5	50550	4530	4570	0	0	0	0	0
0	570	0.2	▼1.5	-88.24	28	60	50600	0	4640	0	0	0	0	0
0	99	0.3	▼1.3	-81.25	1	1	50650	4630	4670	0	0	0	0	0
0	101	0.3	▼1.3	-81.25	12	12	50700	0	4730	0	0	0	0	0
0	50	0.2	▼1.3	-86.67	18	11	50750	0	4800	0	0	0	0	0
0	101	0.2	▼1.2	-85.71	66	13	50800	0	4850	0	0	0	0	0
0	0	0.2	▼1.1	-84.62	9	5	50900	0	4950	0	0	0	0	0
0	0.5	0.2	▼0.9	-81.82	117	1,993	51000	0	5050	4300	▲50	1.18	2	2
0	101	0.3	▼0.8	-72.73	3	8	51100	0	5150	0	0	0	0	0
0	101	0.3	▼0.7	-70	8	5	51200	0	5230	0	0	0	0	0
0	101	0.3	▼0.6	-66.67	4	4	51300	0	5350	0	0	0	0	0
0	101	0.3	▼0.5	-62.5	6	5	51400	5380	5420	0	0	0	0	0
0	101	0.3	▼0.4	-57.14	4	26	51500	5480	5520	0	0	0	0	0
0	101	0.3	▼0.4	-57.14	23	20	51600	5580	5650	0	0	0	0	0
0	0	0.1	▼0.6	-85.71	3	1	51700	5680	5750	0	0	0	0	0
0	15	0.3	▼0.3	-50	3	12	51800	5780	5850	0	0	0	0	0
0	0	0.5	0	0	8	4	51900	0	5950	0	0	0	0	0
0	101	0.3	▼0.2	-40	2	423	52000	0	6050	0	0	0	0	0
0	0	0.5	0	0	16	8	52100	0	6150	0	0	0	0	0
0	101	0	0	0	0	1	52200	0	6250	0	0	0	0	0
0	0	0	0	0	0	4	52300	0	6350	0	0	0	0	0
0	0	0	0	0	0	0	52400	0	6450	0	0	0	0	0
0	0	0.1	▼0.2	-66.67	1	7	52500	0	6550	0	0	0	0	0
0	0	0	0	0	0	0	52600	0	6650	0	0	0	0	0
0	0	0	0	0	0	1	52700	0	6750	0	0	0	0	0
0	0	0	0	0	0	0	52800	0	6850	0	0	0	0	0
0	0	0	0	0	0	0	52900	0	6950	0	0	0	0	0
0	565	0	0	0	1	61	53000	0	7050	0	0	0	0	0
0	101	0	0	0	1	1	53100	0	7150	0	0	0	0	0
0	0	0	0	0	0	0	53200	0	7250	0	0	0	0	0
0	0	0	0	0	0	1	53300	0	7320	0	0	0	0	0
0	0	0	0	0	0	0	53400	0	7450	0	0	0	0	0
0	0	0	0	0	0	0	53500	0	7550	0	0	0	0	0
0	0	0	0	0	0	0	53600	0	7650	0	0	0	0	0
0	0	0	0	0	0	0	53700	0	7750	0	0	0	0	0
0	0	0	0	0	0	0	53800	0	7850	0	0	0	0	0
0	0	0	0	0	0	1	53900	0	7950	0	0	0	0	0
0	0	0	0	0	0	16	54000	0	8050	0	0	0	0	0
0	101	0	0	0	0	1	54100	0	8150	0	0	0	0	0
0	101	0	0	0	0	6	54200	0	8250	0	0	0	0	0
0	0.9	0.2	▲0.1	0	7	24	54300	0	8350	0	0	0	0	0