聰明快樂學投資

台股 » 期貨選擇權 » 月選擇權

台指期

FITX

成交
47405.0
漲跌
▼23.0
漲幅
-0.05%
成交量(口)
21,499
848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：信驊, 創意, 鴻勁, 穎崴, 大立光, 旺矽, 健策, 台光電, 聯發科, 世芯-KY, 精測, 奇鋐, 聯亞, 力旺, 印能科技

台指月選擇權每日交易行情

日期：2026/09/18 加權指數 47180.75 ▲892.75 (1.89%) 台指期近月 47418 ▲973.00 (2.05%)

09/18 - 台指月選擇權每日交易行情 (到期月份：202609F3)

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
6210	6220	0	0	0	0	0	40900	0	0.5	0.5	▲0.2	66.67	21	186
6110	6120	0	0	0	0	0	41000	0	0.6	0.1	▼0.3	-75	14	41
6010	6020	0	0	0	0	0	41100	0	0.6	0	0	0	10	8
5910	5920	0	0	0	0	0	41200	0	0.5	0.1	▼0.3	-75	17	193
5810	5820	0	0	0	0	0	41300	0	0.6	0	0	0	0	16
5710	5720	0	0	0	0	0	41400	0	0.6	0	0	0	5	18
5610	5620	0	0	0	0	0	41500	0	0.6	0.2	▼0.2	-50	1	50
5510	5520	0	0	0	0	0	41600	0	0.6	0	0	0	2	30
5410	5420	0	0	0	0	0	41700	0	0.6	0	0	0	0	66
5310	5320	0	0	0	0	0	41800	0	0.6	0	0	0	0	36
5210	5220	0	0	0	0	0	41900	0	0.6	0	0	0	0	51
5110	5120	0	0	0	0	0	42000	0	0.1	0.1	▼0.5	-83.33	10	158
5010	5020	0	0	0	0	0	42100	0	0.6	0	0	0	1	44
4910	4920	0	0	0	0	0	42200	0	0.6	0.2	▼0.5	-71.43	22	37
4810	4820	0	0	0	0	0	42300	0	0.6	0.1	▼0.6	-85.71	79	81
4710	4720	0	0	0	0	0	42400	0	0.6	0.1	▼0.6	-85.71	51	42
4610	4620	0	0	0	0	0	42500	0	0.6	0.2	▼0.7	-77.78	107	1,313
4510	4520	0	0	0	0	0	42600	0	0.6	0.3	▼0.6	-66.67	17	686
4410	4420	0	0	0	0	0	42700	0	0.6	0	0	0	0	100
4310	4320	0	0	0	0	0	42800	0	0.5	0	0	0	10	79
4210	4220	0	0	0	0	0	42900	0	0.6	0.2	▼1	-83.33	11	56
4110	4120	0	0	0	0	0	43000	0	0.6	0.6	▼0.7	-53.85	61	679
4010	4020	0	0	0	0	0	43100	0	0.6	0	0	0	24	99
3910	3920	0	0	0	0	0	43200	0	1.5	0	0	0	0	85
3810	3820	0	0	0	0	0	43300	0	1	0	0	0	27	124
3710	3720	0	0	0	0	0	43400	0	0	0.1	▼1.5	-93.75	16	162
3610	3620	0	0	0	0	0	43500	0	1	0.2	▼1.4	-87.5	64	334
3510	3520	0	0	0	0	0	43600	0	2	0.2	▼1.6	-88.89	49	394
3410	3420	0	0	0	0	0	43700	0	0	0.2	▼1.7	-89.47	17	366
3310	3320	0	0	0	0	0	43800	0	0	0.2	▼1.9	-90.48	28	166
3210	3220	0	0	0	0	0	43900	0	1.5	0.2	▼2	-90.91	44	185
3110	3120	0	0	0	0	0	44000	0	0.1	0.1	▼2.4	-96	272	1,310
3010	3020	0	0	0	0	0	44100	0	0.1	0.1	▼2.4	-96	44	209
2960	2970	0	0	0	0	0	44150	0	0	0.2	▼2.5	-92.59	30	87
2910	2920	0	0	0	0	1	44200	0	0	0.2	▼2.6	-92.86	74	141
2860	2870	0	0	0	0	0	44250	0	0	0.1	▼3	-96.77	32	35
2810	2820	0	0	0	0	471	44300	0	8	0.2	▼2.9	-93.55	189	298
2760	2770	0	0	0	0	0	44350	0	8.6	0.1	▼3.4	-97.14	71	113
2710	2720	0	0	0	0	1	44400	0	2	0.2	▼3.4	-94.44	752	306
2660	2670	0	0	0	0	0	44450	0	19.5	0.1	▼3.8	-97.44	71	68
2610	2620	0	0	0	0	422	44500	0	0.3	0.2	▼3.8	-95	1,093	757
2560	2570	0	0	0	0	0	44550	0	2.9	0.2	▼4.3	-95.56	124	201
2510	2520	0	0	0	0	471	44600	0	0.5	0.2	▼4.8	-96	224	461
2460	2470	0	0	0	0	0	44650	0	3.4	0.2	▼5.1	-96.23	135	184
2410	2420	0	0	0	4	8	44700	0	0.4	0.2	▼5.7	-96.61	319	215
2360	2370	0	0	0	0	2	44750	0	3	0.2	▼6.1	-96.83	259	93
2310	2320	0	0	0	0	471	44800	0	0.1	0.1	▼6.3	-98.44	398	563
2260	2270	0	0	0	0	7	44850	0	0.8	0.2	▼7.8	-97.5	100	144
2210	2220	0	0	0	0	4	44900	0	3	0.2	▼8.3	-97.65	694	534
2160	2170	0	0	0	0	4	44950	0	0.1	0.2	▼8.6	-97.73	322	202
2110	2120	1760	▲470	36.43	11	413	45000	0	0.2	0.1	▼10.9	-99.09	1,298	1,354
2060	2070	2170	▲930	75	3	30	45050	0	0.4	0.2	▼11.8	-98.33	169	177
2010	2020	0	0	0	0	11	45100	0	0.4	0.2	▼12.8	-98.46	616	528
1960	1970	0	0	0	0	20	45150	0	0.4	0.4	▼14.6	-97.33	539	292
1910	1920	0	0	0	24	451	45200	0	0.4	0.4	▼17.6	-97.78	1,121	1,042
1860	1870	0	0	0	1	23	45250	0	0.1	0.4	▼18.6	-97.89	695	404
1810	1820	1530	▲530	53	39	175	45300	0	0.5	0.2	▼22.3	-99.11	1,009	941
1760	1770	0	0	0	0	34	45350	0	0.5	0.2	▼24.3	-99.18	514	317
1710	1720	0	0	0	26	708	45400	0	0.6	0.1	▼28.9	-99.66	2,348	1,096
1660	1670	0	0	0	0	38	45450	0	0.1	0.2	▼31.8	-99.38	733	400
1610	1620	1520	▲710	87.65	103	90	45500	0.1	0.4	0.1	▼35.9	-99.72	3,405	2,012
1560	1570	0	0	0	6	34	45550	0	1.9	0.2	▼40.3	-99.51	650	235
1510	1520	1190	▲465	64.14	31	426	45600	0	0.3	0.3	▼46.2	-99.35	2,745	829
1460	1470	1310	▲630	92.65	6	42	45650	0	1.9	1	▼53	-98.15	1,388	231
1410	1420	1400	▲765	120.47	74	174	45700	0	0.4	0.1	▼60.9	-99.84	3,142	1,239
1360	1370	1360	▲765	128.57	92	72	45750	0	3.7	0.6	▼69.4	-99.14	1,971	406
1310	1320	1300	▲735	130.09	92	200	45800	0	0.3	0.2	▼76.8	-99.74	3,753	796
1260	1270	1180	▲660	126.92	10	90	45850	0	0.2	0.2	▼88.8	-99.78	2,332	379
1210	1220	1200	▲726	153.16	89	108	45900	0	0.6	0.2	▼99.8	-99.8	3,218	613
1160	1170	1020	▲583	133.41	45	70	45950	0	0.2	0.2	▼108.8	-99.82	2,051	274
1110	1120	1100	▲701	175.69	635	235	46000	0	1	0.2	▼125.8	-99.84	9,426	2,592
1060	1070	1010	▲645	176.71	83	151	46050	0	0.4	0.2	▼137.8	-99.86	2,474	402
1010	1020	980	▲650	196.97	359	176	46100	0	0.3	0.3	▼154.7	-99.81	4,234	703
960	970	960	▲644	203.8	279	177	46150	0	1.3	0.2	▼172.8	-99.88	4,216	395
910	920	915	▲639	231.52	1,067	335	46200	0	0.7	0.2	▼194.8	-99.9	6,103	1,039
860	870	860	▲615	251.02	508	188	46250	0	1.3	0.1	▼209.9	-99.95	3,402	406
815	820	815	▲598	275.58	1,745	234	46300	0	0.3	0.3	▼238.7	-99.87	9,585	1,345
760	770	725	▲533	277.6	742	166	46350	0	0.7	0.2	▼257.8	-99.92	3,883	780
715	720	720	▲555	336.36	2,927	536	46400	0.1	0.3	0.1	▼282.9	-99.96	10,482	2,182
660	670	645	▲501	347.92	1,657	225	46450	0	1	0.2	▼309.8	-99.94	4,849	733
610	620	620	▲495	396	6,430	748	46500	0.1	0.2	0.2	▼344.8	-99.94	18,632	3,405
560	570	560	▲450	409.09	2,277	340	46550	0.1	0.4	0.2	▼378.8	-99.95	7,542	957
510	520	515	▲424	465.93	6,402	476	46600	0	0.3	0.3	▼415.7	-99.93	15,076	1,965
464	467	464	▲387	502.6	3,396	286	46650	0	0.1	0.1	▼450.9	-99.98	9,289	909
414	417	414	▲349	536.92	11,023	647	46700	0.1	0.3	0.2	▼482.8	-99.96	19,317	2,605
364	366	366	▲313	590.57	8,187	307	46750	0.1	0.2	0.2	▼519.8	-99.96	12,999	1,746
315	316	315	▲270.5	607.87	22,736	1,246	46800	0.1	0.4	0.2	▼564.8	-99.96	21,913	3,080
264	266	266	▲229.5	628.77	12,525	566	46850	0.1	0.3	0.1	▼614.9	-99.98	12,339	1,688
215	216	215	▲185	616.67	24,381	1,348	46900	0.1	0.3	0.1	▼654.9	-99.98	19,964	2,806
164	166	166	▲142.5	606.38	19,271	1,089	46950	0.1	0.3	0.1	▼699.9	-99.99	11,354	2,132
116	117	117	▲97.5	500	47,906	3,181	47000	0.1	0.3	0.1	▼744.9	-99.99	21,999	4,822
66	67	66	▲50	312.5	21,976	1,916	47050	0	0.2	0.1	▼789.9	-99.99	8,629	1,723
16	17	16	▲3.5	28	35,325	2,653	47100	0	0.4	0.4	▼834.6	-99.95	9,626	2,007
0	0.3	0.3	▼10.7	-97.27	12,993	2,619	47150	33	34.5	34.5	▼850.5	-96.1	3,645	640
0	0.3	0.1	▼9.4	-98.95	14,523	2,240	47200	83	84	84	▼846	-90.97	2,949	150
0	0.3	0.2	▼7.2	-97.3	6,667	1,320	47250	133	135	134	▼846	-86.33	683	87
0	0.2	0.2	▼6.1	-96.83	8,303	1,710	47300	183	185	185	▼845	-82.04	1,064	64
0	0.3	0.4	▼4.1	-91.11	3,023	761	47350	233	235	234	▼846	-78.33	202	24
0	0.1	0.2	▼3.9	-95.12	4,630	1,586	47400	283	286	286	▼844	-74.69	346	66
0	0.5	0.2	▼3.7	-94.87	1,779	472	47450	332	336	336	▼844	-71.53	118	48
0	0.4	0.2	▼3.2	-94.12	6,003	2,775	47500	383	386	381	▼849	-69.02	130	40
0.1	0.4	0.2	▼2.5	-92.59	1,486	487	47550	433	436	461	▼819	-63.98	54	23
0	0.3	0.2	▼2.2	-91.67	2,665	1,437	47600	483	486	486	▼844	-63.46	64	53
0	1.1	0.1	▼2.2	-95.65	847	383	47650	530	540	835	▼545	-39.49	9	18
0	0.1	0.1	▼2	-95.24	1,051	726	47700	580	590	585	▼845	-59.09	69	22
0	1	0.1	▼1.7	-94.44	533	232	47750	630	640	665	▼815	-55.07	15	7
0	1	0.3	▼1.5	-83.33	679	1,163	47800	680	690	840	▼690	-45.1	36	18
0.1	0.6	0.1	▼1.5	-93.75	394	161	47850	730	740	725	▼855	-54.11	33	27
0	0.6	0.2	▼1.4	-87.5	435	628	47900	780	790	875	▼755	-46.32	7	7
0	20	0.2	▼1.3	-86.67	70	426	47950	830	840	850	▼830	-49.4	4	2
0	0.2	0.2	▼1.1	-84.62	1,403	1,796	48000	880	890	870	▼860	-49.71	19	9
0	4	0.2	▼1.1	-84.62	118	98	48050	930	940	960	▼820	-46.07	3	3
0	0.4	0.2	▼1	-83.33	198	606	48100	980	990	1300	▼530	-28.96	1	1
0	17.5	0.2	▼0.8	-80	197	119	48150	1030	1040	0	0	0	0	0
0	1.9	0.2	▼0.7	-77.78	118	3,649	48200	1080	1090	0	0	0	0	1
0	20	0.2	▼0.6	-75	186	89	48250	1130	1140	0	0	0	0	0
0	7.8	0.2	▼0.6	-75	126	340	48300	1180	1190	0	0	0	0	1
0	0.9	0.2	▼0.6	-75	274	105	48350	1230	1240	0	0	0	0	0
0	12	0.2	▼0.5	-71.43	96	137	48400	1280	1290	0	0	0	0	1
0	28	0.1	▼0.6	-85.71	60	45	48450	1330	1340	0	0	0	0	2
0	0.4	0.1	▼0.4	-80	98	2,393	48500	1380	1390	1500	▼720	-32.43	4	5
0	0.4	0	0	0	0	329	48550	1430	1440	0	0	0	0	0
0	33	0.1	▼0.3	-75	40	247	48600	1480	1490	0	0	0	0	0
0	9.9	0	0	0	18	74	48650	1530	1540	0	0	0	0	0
0	33	0.1	▼0.3	-75	5	21	48700	1580	1590	0	0	0	0	0
0	8.9	12	▲11.6	2900	31	31	48800	1680	1690	0	0	0	0	0
0	33	0	0	0	0	16	48900	1780	1790	0	0	0	0	0
0	9	0.2	▼0.1	-33.33	16	389	49000	1880	1890	0	0	0	0	0
0	0.3	0.2	0	0	1	15	49100	1980	1990	0	0	0	0	0
0	19.5	0.2	0	0	5	11	49200	2080	2090	0	0	0	0	0
0	33	0	0	0	0	3	49300	2180	2190	0	0	0	0	0
0	33	0	0	0	1	0	49400	2280	2290	0	0	0	0	0
0	33	0	0	0	0	225	49500	2380	2390	0	0	0	0	0
0	6.5	0	0	0	1	13	49600	2480	2490	0	0	0	0	0
0	33	0	0	0	0	11	49700	2580	2590	0	0	0	0	0
0	33	0	0	0	0	1	49800	2680	2690	0	0	0	0	0
0	9	0	0	0	1	3	49900	2780	2790	0	0	0	0	0
0	0.2	0.2	▲0.1	0	1	773	50000	2880	2890	0	0	0	0	0
0	0	0.2	▲0.1	0	1	1	50100	2980	2990	0	0	0	0	0
0	31	0	0	0	0	2	50200	3080	3090	0	0	0	0	0
0	0	0	0	0	0	1	50300	3180	3190	0	0	0	0	0
0	87	0	0	0	0	1	50400	3280	3290	0	0	0	0	0
0	0	0	0	0	19	2	50500	3380	3390	0	0	0	0	0
0	0	0	0	0	0	0	50600	3480	3490	0	0	0	0	0
0	99	0.2	▲0.1	0	1	6	50700	3580	3590	0	0	0	0	0
0	0	0.2	▲0.1	0	4	0	50800	3680	3690	0	0	0	0	0
0	0	1	▲0.9	0	5	3	50900	3780	3790	3450	▼1170	-25.32	3	3
0	0	0	0	0	0	6	51000	3880	3890	0	0	0	0	0
0	0	0.2	▲0.1	0	1	11	51100	3980	3990	0	0	0	0	0
0	0	0	0	0	0	1	51200	4080	4090	0	0	0	0	0
0	0	0.2	▲0.1	0	2	13	51300	4180	4190	0	0	0	0	0
0	0	0	0	0	0	0	51400	4280	4290	0	0	0	0	0
0	20	0	0	0	0	1	51500	4380	4390	0	0	0	0	0
0	0	0	0	0	0	0	51600	4480	4490	0	0	0	0	0
0	0	0	0	0	0	1	51700	4580	4590	0	0	0	0	0
0	0	0	0	0	0	0	51800	4680	4690	0	0	0	0	0
0	0	0	0	0	0	0	51900	4780	4790	0	0	0	0	0
0	99	0	0	0	0	35	52000	4880	4890	0	0	0	0	0
0	0.3	0.1	0	0	17	77	52100	4980	4990	0	0	0	0	0