上海期货交易所08月28日螺纹钢期权收盘行情
发布时间：2025年08月28日 15:25
| 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 | 408.0 | 408.0 | 408.0 | 408.0 | 416.0 | 1 | 487 | 0 | 0.41 | 1.00 |
| rb2510C2750 | 357.0 | 385.5 | 354.0 | 385.5 | 366.0 | 512 | 313 | 53 | 185.16 | 0.99 |
| rb2510C2800 | 306.0 | 336.0 | 305.5 | 336.0 | 317.0 | 419 | 439 | 12 | 131.81 | 0.98 |
| rb2510C2850 | 255.5 | 285.5 | 255.0 | 285.5 | 269.0 | 551 | 955 | 30 | 144.68 | 0.95 |
| rb2510C2900 | 210.5 | 236.5 | 208.0 | 236.5 | 222.5 | 188 | 526 | 53 | 41.13 | 0.91 |
| rb2510C2950 | 165.0 | 191.0 | 162.0 | 187.5 | 179.0 | 458 | 1,615 | -137 | 77.89 | 0.85 |
| rb2510C3000 | 121.0 | 145.5 | 118.0 | 141.5 | 139.5 | 2,907 | 4,300 | -469 | 362.39 | 0.77 |
| rb2510C3050 | 85.0 | 104.0 | 81.0 | 103.0 | 104.5 | 2,666 | 3,263 | -310 | 238.29 | 0.66 |
| rb2510C3100 | 56.5 | 70.5 | 51.5 | 67.5 | 75.5 | 5,720 | 7,415 | 317 | 339.43 | 0.55 |
| rb2510C3150 | 39.5 | 47.0 | 34.5 | 46.0 | 52.0 | 12,557 | 14,837 | 1,078 | 507.29 | 0.43 |
| rb2510C3200 | 27.5 | 32.0 | 23.5 | 32.0 | 34.5 | 17,291 | 27,293 | 1,243 | 483.27 | 0.32 |
| rb2510C3250 | 18.0 | 22.5 | 16.0 | 22.0 | 21.5 | 8,096 | 25,815 | -887 | 157.77 | 0.23 |
| rb2510C3300 | 14.0 | 17.0 | 12.5 | 17.0 | 13.0 | 10,073 | 44,467 | 1,020 | 146.46 | 0.15 |
| rb2510C3350 | 10.0 | 12.5 | 9.0 | 12.5 | 7.0 | 4,615 | 27,397 | -714 | 48.55 | 0.10 |
| rb2510C3400 | 6.5 | 9.5 | 5.5 | 9.0 | 4.0 | 9,038 | 36,884 | -2,128 | 64.83 | 0.06 |
| rb2510C3450 | 5.5 | 6.5 | 4.5 | 6.5 | 2.0 | 2,698 | 11,545 | -552 | 13.24 | 0.03 |
| rb2510C3500 | 6.0 | 6.0 | 3.5 | 5.0 | 1.0 | 8,575 | 38,062 | -495 | 37.38 | 0.02 |
| rb2510C3550 | 3.0 | 4.5 | 3.0 | 4.5 | 0.5 | 1,850 | 8,087 | -288 | 6.58 | 0.01 |
| rb2510C3600 | 3.0 | 4.0 | 3.0 | 3.5 | 0.5 | 1,436 | 13,545 | -227 | 4.70 | 0.00 |
| rb2510C3650 | 3.0 | 3.0 | 2.0 | 2.0 | 0.5 | 3,435 | 4,724 | -1,567 | 7.26 | 0.00 |
| rb2510C3700 | 2.5 | 3.0 | 2.0 | 2.5 | 0.5 | 1,627 | 7,799 | -236 | 3.83 | 0.00 |
| rb2510C3750 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 642 | 2,953 | -144 | 1.25 | 0.00 |
| rb2510C3800 | 2.0 | 2.5 | 1.0 | 2.0 | 0.5 | 2,142 | 5,400 | -896 | 3.86 | 0.00 |
| rb2510C3850 | 1.5 | 2.0 | 1.0 | 2.0 | 0.5 | 8,902 | 60,363 | 2,261 | 13.58 | 0.00 |
| rb2510P2700 | 1.5 | 1.5 | 1.0 | 1.0 | 0.5 | 1,410 | 13,385 | 307 | 1.56 | -0.00 |
| rb2510P2750 | 2.0 | 2.5 | 1.5 | 2.0 | 0.5 | 4,345 | 8,978 | 2,111 | 9.46 | -0.01 |
| rb2510P2800 | 2.0 | 3.0 | 1.5 | 2.0 | 1.0 | 1,970 | 13,561 | -297 | 4.58 | -0.02 |
| rb2510P2850 | 3.0 | 4.0 | 2.0 | 2.5 | 3.0 | 2,393 | 8,742 | -192 | 7.75 | -0.05 |
| rb2510P2900 | 5.5 | 6.5 | 2.5 | 2.5 | 7.0 | 10,140 | 17,093 | -3,380 | 40.45 | -0.09 |
| rb2510P2950 | 7.0 | 9.0 | 5.0 | 5.5 | 13.0 | 2,336 | 13,672 | 337 | 16.55 | -0.15 |
| rb2510P3000 | 16.5 | 17.0 | 9.5 | 10.0 | 23.5 | 9,806 | 18,491 | 896 | 127.88 | -0.23 |
| rb2510P3050 | 27.0 | 28.5 | 18.0 | 19.5 | 38.5 | 7,568 | 12,247 | -27 | 183.02 | -0.34 |
| rb2510P3100 | 44.5 | 51.5 | 35.0 | 38.0 | 59.5 | 9,545 | 14,441 | -73 | 408.16 | -0.45 |
| rb2510P3150 | 78.0 | 84.0 | 60.5 | 65.0 | 86.0 | 2,952 | 12,338 | -75 | 211.56 | -0.57 |
| rb2510P3200 | 117.0 | 121.5 | 96.0 | 101.5 | 118.0 | 3,194 | 8,791 | -783 | 345.43 | -0.68 |
| rb2510P3250 | 160.0 | 164.0 | 136.0 | 141.5 | 155.5 | 1,125 | 6,711 | -487 | 167.81 | -0.77 |
| rb2510P3300 | 206.0 | 211.0 | 180.0 | 186.5 | 196.5 | 1,912 | 5,201 | -704 | 375.36 | -0.85 |
| rb2510P3350 | 253.0 | 255.0 | 227.0 | 227.5 | 241.0 | 541 | 2,810 | -220 | 129.39 | -0.90 |
| rb2510P3400 | 297.5 | 301.0 | 272.5 | 272.5 | 287.5 | 286 | 2,052 | -70 | 81.74 | -0.94 |
| rb2510P3450 | 348.5 | 351.0 | 321.0 | 321.0 | 335.5 | 279 | 788 | -92 | 95.38 | -0.97 |
| rb2510P3500 | | | | 384.5 | 384.5 | 0 | 1,138 | 0 | 0 | -0.98 |
| rb2510P3550 | | | | 434.0 | 434.0 | 0 | 276 | 0 | 0 | -0.99 |
| rb2510P3600 | | | | 484.0 | 484.0 | 0 | 292 | 0 | 0 | -1.00 |
| rb2510P3650 | 531.0 | 534.0 | 531.0 | 534.0 | 534.0 | 2 | 280 | -2 | 1.06 | -1.00 |
| rb2510P3700 | 583.5 | 583.5 | 583.5 | 583.5 | 584.0 | 1 | 244 | -1 | 0.58 | -1.00 |
| rb2510P3750 | | | | 634.0 | 634.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2510P3800 | 691.5 | 691.5 | 691.5 | 691.5 | 684.0 | 1 | 1 | 0 | 0.69 | -1.00 |
| rb2510P3850 | 718.0 | 718.0 | 717.0 | 717.0 | 734.0 | 2 | 37 | 2 | 1.44 | -1.00 |
| rb2511C2700 | | | | 420.0 | 420.0 | 0 | 0 | 0 | 0 | 0.93 |
| rb2511C2750 | | | | 374.5 | 374.5 | 0 | 0 | 0 | 0 | 0.91 |
| rb2511C2800 | | | | 331.0 | 331.0 | 0 | 0 | 0 | 0 | 0.87 |
| rb2511C2850 | | | | 290.0 | 290.0 | 0 | 0 | 0 | 0 | 0.83 |
| rb2511C2900 | | | | 251.0 | 251.0 | 0 | 0 | 0 | 0 | 0.78 |
| rb2511C2950 | | | | 214.5 | 214.5 | 0 | 1 | 0 | 0 | 0.73 |
| rb2511C3000 | | | | 182.0 | 182.0 | 0 | 5 | 0 | 0 | 0.66 |
| rb2511C3050 | | | | 152.0 | 152.0 | 0 | 4 | 0 | 0 | 0.60 |
| rb2511C3100 | | | | 125.5 | 125.5 | 0 | 6 | 0 | 0 | 0.53 |
| rb2511C3150 | | | | 102.5 | 102.5 | 0 | 5 | 0 | 0 | 0.47 |
| rb2511C3200 | 12.0 | 79.0 | 12.0 | 52.5 | 82.5 | 3 | 42 | 1 | 0.14 | 0.40 |
| rb2511C3250 | | | | 65.5 | 65.5 | 0 | 35 | 0 | 0 | 0.34 |
| rb2511C3300 | | | | 51.5 | 51.5 | 0 | 125 | 0 | 0 | 0.29 |
| rb2511C3350 | | | | 40.0 | 40.0 | 0 | 82 | 0 | 0 | 0.24 |
| rb2511C3400 | | | | 30.5 | 30.5 | 0 | 101 | 0 | 0 | 0.19 |
| rb2511C3450 | 27.5 | 27.5 | 12.5 | 25.5 | 23.0 | 81 | 105 | 30 | 1.98 | 0.15 |
| rb2511C3500 | 11.0 | 11.0 | 11.0 | 11.0 | 17.0 | 1 | 68 | 0 | 0.01 | 0.12 |
| rb2511C3550 | 9.5 | 9.5 | 9.5 | 9.5 | 12.5 | 1 | 45 | -1 | 0.01 | 0.09 |
| rb2511C3600 | | | | 9.0 | 9.0 | 0 | 27 | 0 | 0 | 0.07 |
| rb2511C3650 | 12.0 | 12.0 | 12.0 | 12.0 | 6.5 | 4 | 38 | 2 | 0.05 | 0.05 |
| rb2511P2700 | | | | 8.5 | 8.5 | 0 | 64 | 0 | 0 | -0.06 |
| rb2511P2750 | | | | 13.0 | 13.0 | 0 | 33 | 0 | 0 | -0.09 |
| rb2511P2800 | | | | 19.5 | 19.5 | 0 | 41 | 0 | 0 | -0.13 |
| rb2511P2850 | | | | 28.0 | 28.0 | 0 | 48 | 0 | 0 | -0.17 |
| rb2511P2900 | | | | 39.0 | 39.0 | 0 | 35 | 0 | 0 | -0.22 |
| rb2511P2950 | | | | 53.0 | 53.0 | 0 | 48 | 0 | 0 | -0.27 |
| rb2511P3000 | 27.5 | 27.5 | 27.5 | 27.5 | 70.0 | 1 | 15 | 0 | 0.03 | -0.33 |
| rb2511P3050 | 44.0 | 44.0 | 44.0 | 44.0 | 90.0 | 1 | 66 | 0 | 0.04 | -0.40 |
| rb2511P3100 | | | | 113.5 | 113.5 | 0 | 104 | 0 | 0 | -0.46 |
| rb2511P3150 | | | | 140.0 | 140.0 | 0 | 8 | 0 | 0 | -0.53 |
| rb2511P3200 | | | | 170.0 | 170.0 | 0 | 7 | 0 | 0 | -0.59 |
| rb2511P3250 | | | | 203.5 | 203.5 | 0 | 5 | 0 | 0 | -0.65 |
| rb2511P3300 | | | | 239.0 | 239.0 | 0 | 3 | 0 | 0 | -0.71 |
| rb2511P3350 | | | | 277.5 | 277.5 | 0 | 4 | 0 | 0 | -0.76 |
| rb2511P3400 | | | | 318.0 | 318.0 | 0 | 5 | 0 | 0 | -0.81 |
| rb2511P3450 | | | | 360.5 | 360.5 | 0 | 5 | 0 | 0 | -0.84 |
| rb2511P3500 | | | | 404.5 | 404.5 | 0 | 5 | 0 | 0 | -0.88 |
| rb2511P3550 | | | | 450.0 | 450.0 | 0 | 1 | 0 | 0 | -0.90 |
| rb2511P3600 | | | | 496.5 | 496.5 | 0 | 0 | 0 | 0 | -0.93 |
| rb2511P3650 | | | | 543.5 | 543.5 | 0 | 0 | 0 | 0 | -0.95 |
| rb2601C2650 | | | | 534.0 | 534.0 | 0 | 2 | 0 | 0 | 0.97 |
| rb2601C2700 | | | | 486.0 | 486.0 | 0 | 2 | 0 | 0 | 0.96 |
| rb2601C2750 | | | | 439.5 | 439.5 | 0 | 0 | 0 | 0 | 0.94 |
| rb2601C2800 | | | | 394.0 | 394.0 | 0 | 1 | 0 | 0 | 0.91 |
| rb2601C2850 | 333.0 | 371.5 | 326.5 | 371.5 | 350.0 | 50 | 136 | 50 | 17.00 | 0.88 |
| rb2601C2900 | 290.5 | 294.5 | 283.5 | 291.5 | 308.5 | 60 | 156 | 50 | 17.30 | 0.84 |
| rb2601C2950 | 243.5 | 263.5 | 242.5 | 263.5 | 269.0 | 35 | 147 | 21 | 8.80 | 0.79 |
| rb2601C3000 | 236.5 | 240.0 | 236.5 | 237.5 | 232.5 | 76 | 91 | 16 | 18.07 | 0.74 |
| rb2601C3050 | 173.5 | 200.0 | 173.5 | 200.0 | 198.5 | 189 | 286 | -69 | 35.66 | 0.68 |
| rb2601C3100 | 142.5 | 168.5 | 142.5 | 168.0 | 168.0 | 93 | 852 | 15 | 14.77 | 0.62 |
| rb2601C3150 | 116.0 | 142.0 | 114.0 | 137.0 | 140.5 | 119 | 854 | 4 | 15.34 | 0.56 |
| rb2601C3200 | 95.0 | 118.0 | 93.0 | 117.5 | 116.0 | 1,087 | 801 | 373 | 109.72 | 0.49 |
| rb2601C3250 | 80.0 | 99.0 | 78.0 | 97.0 | 95.0 | 292 | 1,189 | 90 | 27.24 | 0.43 |
| rb2601C3300 | 68.5 | 83.5 | 66.0 | 82.5 | 76.5 | 1,153 | 1,486 | 281 | 88.33 | 0.37 |
| rb2601C3350 | 57.5 | 70.0 | 56.5 | 68.0 | 61.0 | 158 | 859 | 15 | 10.26 | 0.32 |
| rb2601C3400 | 49.0 | 59.5 | 47.5 | 59.0 | 48.0 | 707 | 2,463 | 34 | 35.97 | 0.27 |
| rb2601C3450 | 41.5 | 52.0 | 41.0 | 52.0 | 37.5 | 979 | 2,691 | 167 | 43.08 | 0.22 |
| rb2601C3500 | 40.0 | 47.0 | 36.5 | 46.0 | 29.0 | 5,008 | 7,060 | 1,553 | 194.30 | 0.18 |
| rb2601C3550 | 32.0 | 38.5 | 31.0 | 37.5 | 22.0 | 217 | 1,353 | 41 | 7.24 | 0.14 |
| rb2601C3600 | 28.0 | 34.0 | 26.5 | 34.0 | 16.5 | 392 | 3,168 | 35 | 11.62 | 0.11 |
| rb2601C3650 | 24.0 | 30.0 | 23.5 | 30.0 | 12.0 | 183 | 2,177 | 27 | 4.82 | 0.09 |
| rb2601C3700 | 21.0 | 25.5 | 19.0 | 23.5 | 9.0 | 1,207 | 4,540 | 606 | 25.65 | 0.07 |
| rb2601P2650 | 5.5 | 5.5 | 4.5 | 4.5 | 3.0 | 542 | 1,606 | 32 | 2.66 | -0.03 |
| rb2601P2700 | 6.0 | 6.5 | 5.0 | 5.5 | 5.5 | 345 | 737 | -73 | 1.95 | -0.04 |
| rb2601P2750 | 8.0 | 8.5 | 7.0 | 7.0 | 8.5 | 28 | 300 | 10 | 0.22 | -0.06 |
| rb2601P2800 | 11.5 | 11.5 | 9.0 | 9.5 | 13.0 | 102 | 546 | 32 | 1.10 | -0.09 |
| rb2601P2850 | 15.0 | 16.0 | 11.5 | 12.0 | 19.0 | 358 | 859 | 198 | 4.70 | -0.12 |
| rb2601P2900 | 20.5 | 21.5 | 15.5 | 17.5 | 27.5 | 361 | 744 | 155 | 6.18 | -0.16 |
| rb2601P2950 | 28.5 | 29.0 | 21.5 | 23.0 | 38.0 | 434 | 594 | 166 | 10.73 | -0.21 |
| rb2601P3000 | 40.0 | 41.5 | 30.0 | 32.5 | 51.0 | 1,121 | 4,829 | 195 | 38.16 | -0.26 |
| rb2601P3050 | 56.5 | 57.5 | 43.0 | 45.0 | 67.0 | 300 | 882 | 40 | 14.40 | -0.31 |
| rb2601P3100 | 74.0 | 78.0 | 59.0 | 62.5 | 86.0 | 1,139 | 2,116 | 308 | 78.55 | -0.38 |
| rb2601P3150 | 97.0 | 102.5 | 79.0 | 83.5 | 108.5 | 1,293 | 1,829 | 773 | 120.60 | -0.44 |
| rb2601P3200 | 130.0 | 138.0 | 104.5 | 109.5 | 134.0 | 388 | 2,208 | -32 | 45.65 | -0.50 |
| rb2601P3250 | 161.0 | 165.0 | 60.0 | 139.0 | 162.5 | 213 | 664 | 107 | 31.40 | -0.56 |
| rb2601P3300 | 201.5 | 201.5 | 169.0 | 178.0 | 194.0 | 258 | 431 | -7 | 45.62 | -0.62 |
| rb2601P3350 | 232.0 | 232.0 | 207.5 | 210.0 | 228.5 | 205 | 223 | 102 | 43.89 | -0.68 |
| rb2601P3400 | 249.5 | 249.5 | 249.5 | 249.5 | 265.5 | 8 | 639 | 0 | 2.00 | -0.73 |
| rb2601P3450 | 295.0 | 295.0 | 288.0 | 289.0 | 304.5 | 44 | 232 | 40 | 12.74 | -0.78 |
| rb2601P3500 | 365.5 | 365.5 | 330.0 | 331.0 | 345.5 | 50 | 512 | 27 | 17.16 | -0.82 |
| rb2601P3550 | 402.0 | 402.0 | 376.0 | 380.0 | 388.5 | 56 | 165 | 25 | 21.33 | -0.85 |
| rb2601P3600 | | | | 433.0 | 433.0 | 0 | 125 | 0 | 0 | -0.88 |
| rb2601P3650 | | | | 479.0 | 479.0 | 0 | 205 | 0 | 0 | -0.91 |
| rb2601P3700 | | | | 525.5 | 525.5 | 0 | 21 | 0 | 0 | -0.93 |
| rb2603C2900 | 327.5 | 327.5 | 327.5 | 327.5 | 325.0 | 1 | 1 | 1 | 0.33 | 0.79 |
| rb2603C2950 | | | | 288.5 | 288.5 | 0 | 1 | 0 | 0 | 0.75 |
| rb2603C3000 | | | | 254.0 | 254.0 | 0 | 1 | 0 | 0 | 0.70 |
| rb2603C3050 | | | | 222.5 | 222.5 | 0 | 0 | 0 | 0 | 0.65 |
| rb2603C3100 | | | | 193.0 | 193.0 | 0 | 0 | 0 | 0 | 0.60 |
| rb2603C3150 | | | | 166.5 | 166.5 | 0 | 0 | 0 | 0 | 0.55 |
| rb2603C3200 | 127.0 | 127.0 | 127.0 | 127.0 | 143.0 | 1 | 2 | -1 | 0.13 | 0.50 |
| rb2603C3250 | | | | 121.5 | 121.5 | 0 | 2 | 0 | 0 | 0.45 |
| rb2603C3300 | | | | 102.5 | 102.5 | 0 | 5 | 0 | 0 | 0.40 |
| rb2603C3350 | 80.0 | 82.0 | 80.0 | 82.0 | 85.5 | 2 | 10 | 1 | 0.16 | 0.35 |
| rb2603C3400 | 72.0 | 72.5 | 68.5 | 72.5 | 71.0 | 9 | 14 | 0 | 0.64 | 0.31 |
| rb2603C3450 | 64.0 | 65.5 | 60.5 | 65.5 | 59.0 | 9 | 13 | 0 | 0.57 | 0.27 |
| rb2603C3500 | 59.0 | 59.0 | 55.0 | 59.0 | 48.5 | 12 | 13 | 1 | 0.68 | 0.23 |
| rb2603C3550 | 54.0 | 56.5 | 47.5 | 52.0 | 39.5 | 13 | 20 | 4 | 0.67 | 0.20 |
| rb2603C3600 | 51.0 | 51.5 | 47.5 | 47.5 | 32.0 | 5 | 26 | 3 | 0.25 | 0.17 |
| rb2603P2900 | 46.0 | 46.0 | 46.0 | 46.0 | 46.5 | 1 | 1 | 1 | 0.05 | -0.20 |
| rb2603P2950 | 48.0 | 48.0 | 45.5 | 45.5 | 59.5 | 6 | 24 | 6 | 0.29 | -0.25 |
| rb2603P3000 | 62.0 | 62.0 | 56.0 | 57.5 | 75.0 | 11 | 27 | 7 | 0.66 | -0.29 |
| rb2603P3050 | 79.0 | 79.0 | 72.5 | 72.5 | 93.0 | 7 | 7 | 3 | 0.54 | -0.34 |
| rb2603P3100 | 92.0 | 92.0 | 92.0 | 92.0 | 113.5 | 1 | 5 | 0 | 0.09 | -0.39 |
| rb2603P3150 | 115.0 | 115.0 | 115.0 | 115.0 | 137.0 | 1 | 2 | -1 | 0.12 | -0.44 |
| rb2603P3200 | 142.5 | 142.5 | 142.5 | 142.5 | 162.5 | 1 | 1 | -1 | 0.14 | -0.49 |
| rb2603P3250 | | | | 191.0 | 191.0 | 0 | 0 | 0 | 0 | -0.54 |
| rb2603P3300 | | | | 221.5 | 221.5 | 0 | 1 | 0 | 0 | -0.59 |
| rb2603P3350 | | | | 254.5 | 254.5 | 0 | 1 | 0 | 0 | -0.64 |
| rb2603P3400 | | | | 290.0 | 290.0 | 0 | 2 | 0 | 0 | -0.69 |
| rb2603P3450 | | | | 327.5 | 327.5 | 0 | 1 | 0 | 0 | -0.73 |
| rb2603P3500 | | | | 366.5 | 366.5 | 0 | 1 | 0 | 0 | -0.77 |
| rb2603P3550 | | | | 407.5 | 407.5 | 0 | 0 | 0 | 0 | -0.80 |
| rb2603P3600 | | | | 450.0 | 450.0 | 0 | 1 | 0 | 0 | -0.83 |
| 小计 | | 185,629 | 562,202 | -270 | 6,422.65 | |
打印