上海期货交易所08月27日螺纹钢期权收盘行情
发布时间：2025年08月27日 15:35
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 德尔塔Delta |
|---|
| 商品名称:螺纹钢期权 |
| rb2510C2700 | | | | 412.0 | 412.0 | 0 | 487 | 0 | 0 | 0.99 |
| rb2510C2750 | | | | 362.5 | 362.5 | 0 | 260 | 0 | 0 | 0.98 |
| rb2510C2800 | 315.5 | 326.0 | 303.5 | 317.0 | 314.0 | 181 | 427 | 84 | 57.33 | 0.97 |
| rb2510C2850 | 273.0 | 278.5 | 256.5 | 274.5 | 267.0 | 84 | 925 | 9 | 22.50 | 0.94 |
| rb2510C2900 | 222.0 | 227.5 | 209.5 | 217.5 | 221.5 | 117 | 473 | 45 | 25.47 | 0.89 |
| rb2510C2950 | 171.0 | 181.0 | 158.5 | 172.0 | 179.5 | 234 | 1,752 | -60 | 40.08 | 0.82 |
| rb2510C3000 | 126.0 | 138.0 | 115.5 | 125.0 | 141.0 | 407 | 4,769 | -18 | 51.70 | 0.74 |
| rb2510C3050 | 90.0 | 98.0 | 78.5 | 87.0 | 107.5 | 1,010 | 3,573 | 77 | 87.29 | 0.64 |
| rb2510C3100 | 56.0 | 67.5 | 50.0 | 57.5 | 79.0 | 5,483 | 7,098 | 236 | 324.96 | 0.54 |
| rb2510C3150 | 41.5 | 45.5 | 34.0 | 40.0 | 56.0 | 7,917 | 13,759 | 84 | 317.80 | 0.43 |
| rb2510C3200 | 32.0 | 32.0 | 23.5 | 27.5 | 38.5 | 12,388 | 26,050 | 1,558 | 352.25 | 0.33 |
| rb2510C3250 | 21.0 | 22.5 | 14.0 | 18.5 | 25.0 | 7,632 | 26,702 | 433 | 143.36 | 0.24 |
| rb2510C3300 | 16.0 | 17.5 | 12.5 | 14.5 | 15.5 | 10,424 | 43,447 | 391 | 154.66 | 0.17 |
| rb2510C3350 | 12.0 | 12.5 | 9.0 | 11.0 | 9.5 | 4,447 | 28,111 | 555 | 48.72 | 0.11 |
| rb2510C3400 | 9.0 | 9.5 | 6.5 | 7.5 | 5.5 | 7,403 | 39,012 | -442 | 59.19 | 0.07 |
| rb2510C3450 | 6.5 | 7.0 | 4.5 | 5.0 | 3.0 | 1,526 | 12,097 | 259 | 8.91 | 0.04 |
| rb2510C3500 | 5.5 | 6.5 | 4.0 | 5.0 | 1.5 | 6,422 | 38,557 | 1,147 | 33.62 | 0.02 |
| rb2510C3550 | 5.0 | 5.0 | 3.0 | 4.0 | 0.5 | 2,512 | 8,375 | -571 | 9.76 | 0.01 |
| rb2510C3600 | 3.5 | 4.0 | 3.0 | 3.5 | 0.5 | 2,210 | 13,772 | -189 | 7.82 | 0.01 |
| rb2510C3650 | 2.5 | 4.0 | 2.5 | 2.5 | 0.5 | 1,767 | 6,291 | -796 | 5.61 | 0.00 |
| rb2510C3700 | 2.5 | 3.0 | 2.5 | 2.5 | 0.5 | 825 | 8,035 | -86 | 2.19 | 0.00 |
| rb2510C3750 | 2.5 | 2.5 | 2.0 | 2.5 | 0.5 | 432 | 3,097 | -147 | 1.07 | 0.00 |
| rb2510C3800 | 2.5 | 2.5 | 1.5 | 2.0 | 0.5 | 1,670 | 6,296 | -714 | 3.15 | 0.00 |
| rb2510C3850 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 12,095 | 58,102 | 3,115 | 23.53 | 0.00 |
| rb2510P2700 | 1.5 | 1.5 | 1.0 | 1.5 | 0.5 | 724 | 13,078 | -49 | 0.94 | -0.01 |
| rb2510P2750 | 2.0 | 2.5 | 2.0 | 2.5 | 1.0 | 1,058 | 6,867 | 652 | 2.54 | -0.02 |
| rb2510P2800 | 3.0 | 3.0 | 2.0 | 2.5 | 2.5 | 677 | 13,858 | -167 | 1.70 | -0.03 |
| rb2510P2850 | 3.5 | 3.5 | 2.5 | 3.0 | 5.0 | 957 | 8,934 | 41 | 3.02 | -0.06 |
| rb2510P2900 | 6.0 | 6.0 | 4.0 | 4.5 | 10.0 | 1,540 | 20,473 | -285 | 7.57 | -0.11 |
| rb2510P2950 | 8.0 | 8.0 | 6.0 | 7.0 | 17.5 | 2,271 | 13,335 | 477 | 16.07 | -0.17 |
| rb2510P3000 | 15.5 | 15.5 | 10.0 | 13.0 | 29.0 | 7,308 | 17,595 | 475 | 94.09 | -0.26 |
| rb2510P3050 | 28.0 | 28.0 | 20.5 | 25.0 | 45.5 | 4,795 | 12,274 | 263 | 120.19 | -0.36 |
| rb2510P3100 | 47.0 | 78.0 | 21.5 | 44.5 | 67.0 | 7,097 | 14,514 | -225 | 315.58 | -0.46 |
| rb2510P3150 | 78.5 | 84.0 | 66.0 | 75.5 | 94.0 | 1,931 | 12,413 | -102 | 143.62 | -0.57 |
| rb2510P3200 | 115.5 | 122.5 | 103.0 | 115.0 | 126.0 | 1,150 | 9,574 | -26 | 130.54 | -0.67 |
| rb2510P3250 | 157.5 | 164.5 | 143.0 | 154.0 | 163.0 | 728 | 7,198 | -82 | 111.96 | -0.76 |
| rb2510P3300 | 202.5 | 211.5 | 190.0 | 202.0 | 203.5 | 538 | 5,905 | -37 | 107.42 | -0.83 |
| rb2510P3350 | 248.0 | 255.5 | 235.0 | 248.5 | 247.0 | 393 | 3,030 | -65 | 96.51 | -0.89 |
| rb2510P3400 | 293.5 | 304.5 | 282.0 | 293.5 | 293.0 | 253 | 2,122 | -57 | 73.83 | -0.93 |
| rb2510P3450 | 354.5 | 354.5 | 335.0 | 344.5 | 340.5 | 79 | 880 | -29 | 27.20 | -0.96 |
| rb2510P3500 | 390.0 | 403.0 | 379.0 | 393.5 | 389.0 | 66 | 1,138 | -2 | 25.60 | -0.98 |
| rb2510P3550 | 447.0 | 447.0 | 447.0 | 447.0 | 438.5 | 1 | 276 | 0 | 0.45 | -0.99 |
| rb2510P3600 | | | | 488.0 | 488.0 | 0 | 292 | 0 | 0 | -0.99 |
| rb2510P3650 | | | | 538.0 | 538.0 | 0 | 282 | 0 | 0 | -1.00 |
| rb2510P3700 | | | | 588.0 | 588.0 | 0 | 245 | 0 | 0 | -1.00 |
| rb2510P3750 | | | | 638.0 | 638.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2510P3800 | | | | 688.0 | 688.0 | 0 | 1 | 0 | 0 | -1.00 |
| rb2510P3850 | | | | 738.0 | 738.0 | 0 | 35 | 0 | 0 | -1.00 |
| rb2511C2700 | | | | 419.0 | 419.0 | 0 | 0 | 0 | 0 | 0.95 |
| rb2511C2750 | | | | 373.0 | 373.0 | 0 | 0 | 0 | 0 | 0.92 |
| rb2511C2800 | | | | 328.0 | 328.0 | 0 | 0 | 0 | 0 | 0.89 |
| rb2511C2850 | | | | 285.5 | 285.5 | 0 | 0 | 0 | 0 | 0.85 |
| rb2511C2900 | | | | 245.5 | 245.5 | 0 | 0 | 0 | 0 | 0.80 |
| rb2511C2950 | | | | 208.5 | 208.5 | 0 | 1 | 0 | 0 | 0.74 |
| rb2511C3000 | | | | 174.5 | 174.5 | 0 | 5 | 0 | 0 | 0.68 |
| rb2511C3050 | | | | 144.0 | 144.0 | 0 | 4 | 0 | 0 | 0.61 |
| rb2511C3100 | | | | 117.5 | 117.5 | 0 | 6 | 0 | 0 | 0.54 |
| rb2511C3150 | 66.0 | 66.0 | 66.0 | 66.0 | 94.0 | 1 | 5 | -1 | 0.07 | 0.47 |
| rb2511C3200 | 50.0 | 50.0 | 50.0 | 50.0 | 74.0 | 1 | 41 | 1 | 0.05 | 0.40 |
| rb2511C3250 | 38.5 | 38.5 | 38.5 | 38.5 | 57.5 | 1 | 35 | -1 | 0.04 | 0.33 |
| rb2511C3300 | | | | 44.0 | 44.0 | 0 | 125 | 0 | 0 | 0.27 |
| rb2511C3350 | 23.5 | 23.5 | 23.5 | 23.5 | 33.0 | 1 | 82 | 0 | 0.02 | 0.22 |
| rb2511C3400 | 19.0 | 19.0 | 19.0 | 19.0 | 24.5 | 1 | 101 | 0 | 0.02 | 0.17 |
| rb2511C3450 | 14.5 | 14.5 | 14.5 | 14.5 | 18.0 | 1 | 75 | -1 | 0.01 | 0.13 |
| rb2511C3500 | | | | 13.0 | 13.0 | 0 | 68 | 0 | 0 | 0.10 |
| rb2511C3550 | 6.0 | 6.0 | 6.0 | 6.0 | 9.0 | 1 | 46 | 0 | 0.01 | 0.08 |
| rb2511C3600 | | | | 6.5 | 6.5 | 0 | 27 | 0 | 0 | 0.06 |
| rb2511C3650 | 11.0 | 11.0 | 9.5 | 10.0 | 4.0 | 6 | 36 | 4 | 0.06 | 0.04 |
| rb2511P2700 | | | | 6.0 | 6.0 | 0 | 64 | 0 | 0 | -0.05 |
| rb2511P2750 | | | | 9.5 | 9.5 | 0 | 33 | 0 | 0 | -0.07 |
| rb2511P2800 | | | | 15.0 | 15.0 | 0 | 41 | 0 | 0 | -0.11 |
| rb2511P2850 | | | | 22.0 | 22.0 | 0 | 48 | 0 | 0 | -0.15 |
| rb2511P2900 | | | | 32.0 | 32.0 | 0 | 35 | 0 | 0 | -0.20 |
| rb2511P2950 | | | | 45.0 | 45.0 | 0 | 48 | 0 | 0 | -0.26 |
| rb2511P3000 | | | | 60.5 | 60.5 | 0 | 15 | 0 | 0 | -0.32 |
| rb2511P3050 | | | | 80.5 | 80.5 | 0 | 66 | 0 | 0 | -0.39 |
| rb2511P3100 | | | | 103.5 | 103.5 | 0 | 104 | 0 | 0 | -0.46 |
| rb2511P3150 | | | | 130.0 | 130.0 | 0 | 8 | 0 | 0 | -0.53 |
| rb2511P3200 | | | | 160.0 | 160.0 | 0 | 7 | 0 | 0 | -0.60 |
| rb2511P3250 | | | | 193.5 | 193.5 | 0 | 5 | 0 | 0 | -0.67 |
| rb2511P3300 | | | | 230.0 | 230.0 | 0 | 3 | 0 | 0 | -0.73 |
| rb2511P3350 | | | | 268.5 | 268.5 | 0 | 4 | 0 | 0 | -0.78 |
| rb2511P3400 | | | | 310.0 | 310.0 | 0 | 5 | 0 | 0 | -0.83 |
| rb2511P3450 | | | | 353.5 | 353.5 | 0 | 5 | 0 | 0 | -0.86 |
| rb2511P3500 | | | | 398.0 | 398.0 | 0 | 5 | 0 | 0 | -0.90 |
| rb2511P3550 | | | | 444.5 | 444.5 | 0 | 1 | 0 | 0 | -0.92 |
| rb2511P3600 | | | | 491.5 | 491.5 | 0 | 0 | 0 | 0 | -0.94 |
| rb2511P3650 | | | | 539.5 | 539.5 | 0 | 0 | 0 | 0 | -0.96 |
| rb2601C2650 | | | | 533.0 | 533.0 | 0 | 2 | 0 | 0 | 0.97 |
| rb2601C2700 | | | | 485.5 | 485.5 | 0 | 2 | 0 | 0 | 0.95 |
| rb2601C2750 | | | | 439.0 | 439.0 | 0 | 0 | 0 | 0 | 0.93 |
| rb2601C2800 | | | | 394.0 | 394.0 | 0 | 1 | 0 | 0 | 0.90 |
| rb2601C2850 | 338.5 | 353.0 | 338.0 | 353.0 | 351.0 | 40 | 86 | 30 | 13.82 | 0.87 |
| rb2601C2900 | 308.5 | 308.5 | 287.5 | 308.0 | 310.0 | 92 | 106 | 56 | 27.58 | 0.83 |
| rb2601C2950 | 260.0 | 264.0 | 250.5 | 264.0 | 271.0 | 75 | 126 | 35 | 19.14 | 0.78 |
| rb2601C3000 | 211.5 | 225.0 | 211.0 | 215.5 | 235.0 | 69 | 75 | 4 | 15.17 | 0.73 |
| rb2601C3050 | 184.5 | 190.5 | 172.0 | 177.0 | 201.5 | 257 | 355 | 148 | 46.86 | 0.67 |
| rb2601C3100 | 154.5 | 158.5 | 142.5 | 152.0 | 171.5 | 497 | 837 | 309 | 75.09 | 0.62 |
| rb2601C3150 | 128.5 | 130.5 | 120.0 | 121.0 | 144.0 | 123 | 850 | -12 | 15.65 | 0.56 |
| rb2601C3200 | 107.0 | 107.0 | 97.5 | 99.0 | 120.0 | 316 | 428 | 119 | 32.47 | 0.49 |
| rb2601C3250 | 87.5 | 92.0 | 81.0 | 91.0 | 99.0 | 359 | 1,099 | 158 | 31.08 | 0.43 |
| rb2601C3300 | 75.5 | 77.5 | 69.0 | 70.0 | 80.5 | 598 | 1,205 | 214 | 43.53 | 0.38 |
| rb2601C3350 | 64.5 | 65.0 | 59.0 | 60.5 | 65.0 | 238 | 844 | 102 | 14.79 | 0.32 |
| rb2601C3400 | 54.5 | 55.5 | 50.0 | 50.5 | 51.5 | 516 | 2,429 | 85 | 27.14 | 0.27 |
| rb2601C3450 | 47.5 | 48.5 | 43.0 | 44.0 | 41.0 | 998 | 2,524 | 405 | 45.15 | 0.23 |
| rb2601C3500 | 44.0 | 47.0 | 38.0 | 38.0 | 32.0 | 1,929 | 5,507 | 1,017 | 80.29 | 0.19 |
| rb2601C3550 | 36.0 | 37.0 | 32.5 | 32.5 | 24.5 | 284 | 1,312 | 152 | 9.88 | 0.15 |
| rb2601C3600 | 32.0 | 33.0 | 29.0 | 29.0 | 18.5 | 396 | 3,133 | 75 | 12.01 | 0.12 |
| rb2601C3650 | 28.0 | 28.5 | 25.0 | 25.5 | 14.0 | 498 | 2,150 | 282 | 13.27 | 0.10 |
| rb2601C3700 | 25.0 | 25.0 | 21.0 | 21.0 | 10.5 | 2,533 | 3,934 | 1,199 | 57.81 | 0.08 |
| rb2601P2650 | 5.5 | 5.5 | 5.0 | 5.0 | 4.0 | 228 | 1,574 | 62 | 1.13 | -0.03 |
| rb2601P2700 | 6.0 | 6.0 | 6.0 | 6.0 | 6.5 | 102 | 810 | 8 | 0.62 | -0.05 |
| rb2601P2750 | 8.0 | 9.0 | 7.5 | 9.0 | 10.5 | 204 | 290 | 4 | 1.64 | -0.07 |
| rb2601P2800 | 10.5 | 10.5 | 10.0 | 10.0 | 15.5 | 27 | 514 | 9 | 0.29 | -0.10 |
| rb2601P2850 | 13.5 | 14.5 | 13.0 | 14.5 | 22.0 | 71 | 661 | 13 | 0.98 | -0.13 |
| rb2601P2900 | 18.0 | 19.5 | 17.0 | 19.5 | 31.0 | 192 | 589 | 70 | 3.57 | -0.17 |
| rb2601P2950 | 25.0 | 28.0 | 24.0 | 28.0 | 42.0 | 186 | 428 | 69 | 4.72 | -0.22 |
| rb2601P3000 | 35.0 | 39.5 | 33.0 | 39.0 | 55.5 | 530 | 4,634 | -7 | 20.40 | -0.27 |
| rb2601P3050 | 50.0 | 55.0 | 47.0 | 54.0 | 72.0 | 535 | 842 | 257 | 28.17 | -0.32 |
| rb2601P3100 | 67.5 | 77.0 | 64.0 | 74.5 | 91.5 | 1,247 | 1,808 | 695 | 88.58 | -0.38 |
| rb2601P3150 | 94.0 | 99.5 | 86.5 | 97.5 | 114.5 | 461 | 1,056 | 136 | 43.27 | -0.44 |
| rb2601P3200 | 121.5 | 129.0 | 114.0 | 127.5 | 140.0 | 541 | 2,240 | 79 | 65.28 | -0.50 |
| rb2601P3250 | 151.0 | 161.5 | 145.5 | 161.5 | 168.5 | 365 | 557 | 99 | 56.11 | -0.56 |
| rb2601P3300 | 189.5 | 197.5 | 181.0 | 193.0 | 200.0 | 170 | 438 | 3 | 32.18 | -0.62 |
| rb2601P3350 | 229.0 | 237.0 | 219.0 | 226.5 | 234.5 | 86 | 121 | 10 | 19.68 | -0.67 |
| rb2601P3400 | 271.0 | 280.0 | 260.0 | 279.5 | 271.0 | 80 | 639 | 24 | 21.62 | -0.72 |
| rb2601P3450 | 313.0 | 323.0 | 303.5 | 322.0 | 310.0 | 153 | 192 | 71 | 48.63 | -0.77 |
| rb2601P3500 | 350.0 | 367.0 | 346.5 | 346.5 | 350.5 | 38 | 485 | 28 | 13.48 | -0.81 |
| rb2601P3550 | 401.0 | 408.5 | 389.5 | 406.5 | 393.5 | 148 | 140 | -14 | 59.64 | -0.85 |
| rb2601P3600 | | | | 437.5 | 437.5 | 0 | 125 | 0 | 0 | -0.88 |
| rb2601P3650 | | | | 482.5 | 482.5 | 0 | 205 | 0 | 0 | -0.90 |
| rb2601P3700 | | | | 529.0 | 529.0 | 0 | 21 | 0 | 0 | -0.92 |
| rb2603C2950 | | | | 291.5 | 291.5 | 0 | 1 | 0 | 0 | 0.75 |
| rb2603C3000 | | | | 257.0 | 257.0 | 0 | 1 | 0 | 0 | 0.71 |
| rb2603C3050 | | | | 225.0 | 225.0 | 0 | 0 | 0 | 0 | 0.66 |
| rb2603C3100 | | | | 196.0 | 196.0 | 0 | 0 | 0 | 0 | 0.61 |
| rb2603C3150 | | | | 169.0 | 169.0 | 0 | 0 | 0 | 0 | 0.56 |
| rb2603C3200 | 137.0 | 137.0 | 134.0 | 134.0 | 145.0 | 2 | 3 | 2 | 0.27 | 0.50 |
| rb2603C3250 | | | | 123.5 | 123.5 | 0 | 2 | 0 | 0 | 0.45 |
| rb2603C3300 | | | | 104.5 | 104.5 | 0 | 5 | 0 | 0 | 0.40 |
| rb2603C3350 | | | | 87.5 | 87.5 | 0 | 9 | 0 | 0 | 0.36 |
| rb2603C3400 | 75.0 | 75.0 | 75.0 | 75.0 | 73.0 | 1 | 14 | 0 | 0.07 | 0.31 |
| rb2603C3450 | | | | 60.5 | 60.5 | 0 | 13 | 0 | 0 | 0.27 |
| rb2603C3500 | | | | 49.5 | 49.5 | 0 | 12 | 0 | 0 | 0.23 |
| rb2603C3550 | | | | 40.5 | 40.5 | 0 | 16 | 0 | 0 | 0.20 |
| rb2603C3600 | 57.0 | 57.0 | 51.5 | 51.5 | 33.0 | 4 | 23 | 2 | 0.21 | 0.17 |
| rb2603P2950 | 46.0 | 46.0 | 45.5 | 45.5 | 59.5 | 2 | 18 | 2 | 0.09 | -0.24 |
| rb2603P3000 | 54.5 | 58.5 | 54.5 | 58.5 | 75.0 | 3 | 20 | 3 | 0.17 | -0.29 |
| rb2603P3050 | | | | 93.0 | 93.0 | 0 | 4 | 0 | 0 | -0.34 |
| rb2603P3100 | | | | 113.5 | 113.5 | 0 | 5 | 0 | 0 | -0.39 |
| rb2603P3150 | | | | 136.5 | 136.5 | 0 | 3 | 0 | 0 | -0.44 |
| rb2603P3200 | | | | 162.0 | 162.0 | 0 | 2 | 0 | 0 | -0.49 |
| rb2603P3250 | | | | 190.0 | 190.0 | 0 | 0 | 0 | 0 | -0.54 |
| rb2603P3300 | | | | 220.5 | 220.5 | 0 | 1 | 0 | 0 | -0.59 |
| rb2603P3350 | | | | 253.5 | 253.5 | 0 | 1 | 0 | 0 | -0.64 |
| rb2603P3400 | | | | 289.0 | 289.0 | 0 | 2 | 0 | 0 | -0.68 |
| rb2603P3450 | | | | 326.0 | 326.0 | 0 | 1 | 0 | 0 | -0.72 |
| rb2603P3500 | | | | 365.0 | 365.0 | 0 | 1 | 0 | 0 | -0.76 |
| rb2603P3550 | | | | 405.5 | 405.5 | 0 | 0 | 0 | 0 | -0.80 |
| rb2603P3600 | | | | 448.0 | 448.0 | 0 | 1 | 0 | 0 | -0.83 |
| 小计 | | 133,959 | 562,472 | 11,757 | 4,151.62 | |
打印