上海期货交易所10月29日螺纹钢期权收盘行情
发布时间：2025年10月29日 16:45
| 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 |
| rb2512C2700 | | | | 402.0 | 402.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 352.0 | 352.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 302.0 | 302.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 252.0 | 252.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2512C2900 | | | | 203.5 | 203.5 | 0 | 0 | 0 | 0 | 0.96 |
| rb2512C2950 | | | | 157.0 | 157.0 | 0 | 0 | 0 | 0 | 0.91 |
| rb2512C3000 | 110.0 | 110.0 | 110.0 | 110.0 | 114.0 | 1 | 5 | 0 | 0.11 | 0.81 |
| rb2512C3050 | 72.5 | 81.5 | 50.0 | 66.0 | 77.5 | 19 | 31 | 7 | 1.23 | 0.68 |
| rb2512C3100 | 41.5 | 52.0 | 36.0 | 51.0 | 48.5 | 485 | 392 | 162 | 21.73 | 0.51 |
| rb2512C3150 | 21.5 | 30.5 | 21.0 | 29.5 | 27.5 | 271 | 293 | 30 | 6.71 | 0.35 |
| rb2512C3200 | 13.0 | 17.0 | 10.0 | 17.0 | 14.0 | 447 | 527 | 213 | 6.53 | 0.22 |
| rb2512C3250 | 9.0 | 10.5 | 7.5 | 9.0 | 6.5 | 727 | 1,320 | 489 | 5.90 | 0.12 |
| rb2512C3300 | 4.5 | 5.5 | 4.0 | 5.5 | 2.5 | 165 | 313 | 133 | 0.79 | 0.06 |
| rb2512C3350 | 2.0 | 3.0 | 2.0 | 2.5 | 1.0 | 38 | 119 | 35 | 0.11 | 0.02 |
| rb2512C3400 | 3.5 | 3.5 | 3.0 | 3.0 | 0.5 | 11 | 27 | 2 | 0.04 | 0.01 |
| rb2512C3450 | 1.0 | 2.5 | 1.0 | 2.5 | 0.5 | 5 | 14 | 4 | 0.01 | 0.00 |
| rb2512C3500 | 2.0 | 2.0 | 0.5 | 2.0 | 0.5 | 8 | 86 | 5 | 0.01 | 0.00 |
| rb2512P2700 | | | | 0.5 | 0.5 | 0 | 97 | 0 | 0 | -0.00 |
| rb2512P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 63 | 28 | -63 | 0.03 | -0.00 |
| rb2512P2800 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 1 | 9 | 0 | 0.00 | -0.00 |
| rb2512P2850 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 4 | 30 | 4 | 0.01 | -0.01 |
| rb2512P2900 | 3.0 | 3.0 | 2.5 | 2.5 | 1.5 | 2 | 39 | 2 | 0.01 | -0.04 |
| rb2512P2950 | 6.0 | 6.0 | 3.0 | 3.0 | 5.0 | 191 | 458 | 105 | 0.88 | -0.09 |
| rb2512P3000 | 14.5 | 14.5 | 8.0 | 9.0 | 12.5 | 92 | 206 | 48 | 1.04 | -0.19 |
| rb2512P3050 | 28.0 | 28.0 | 16.5 | 18.5 | 25.5 | 203 | 163 | 121 | 4.00 | -0.32 |
| rb2512P3100 | 81.5 | 81.5 | 31.0 | 33.0 | 46.5 | 20 | 120 | 3 | 0.91 | -0.49 |
| rb2512P3150 | 67.0 | 67.0 | 67.0 | 67.0 | 75.5 | 1 | 8 | 1 | 0.07 | -0.65 |
| rb2512P3200 | | | | 112.0 | 112.0 | 0 | 1 | 0 | 0 | -0.78 |
| rb2512P3250 | | | | 154.5 | 154.5 | 0 | 0 | 0 | 0 | -0.88 |
| rb2512P3300 | | | | 200.5 | 200.5 | 0 | 0 | 0 | 0 | -0.94 |
| rb2512P3350 | | | | 248.5 | 248.5 | 0 | 0 | 0 | 0 | -0.98 |
| rb2512P3400 | | | | 298.0 | 298.0 | 0 | 0 | 0 | 0 | -0.99 |
| rb2512P3450 | | | | 348.0 | 348.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 398.0 | 398.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | | | | 468.0 | 468.0 | 0 | 37 | 0 | 0 | 1.00 |
| rb2601C2700 | 430.0 | 430.0 | 430.0 | 430.0 | 418.0 | 1 | 354 | -1 | 0.43 | 0.99 |
| rb2601C2750 | 364.5 | 377.5 | 364.5 | 377.5 | 369.0 | 12 | 262 | -1 | 4.39 | 0.98 |
| rb2601C2800 | 316.0 | 328.5 | 316.0 | 328.5 | 321.0 | 20 | 280 | -8 | 6.34 | 0.96 |
| rb2601C2850 | 268.5 | 289.0 | 265.0 | 289.0 | 274.0 | 394 | 730 | 48 | 108.73 | 0.93 |
| rb2601C2900 | 228.0 | 242.5 | 226.5 | 241.0 | 229.5 | 391 | 991 | 95 | 89.91 | 0.88 |
| rb2601C2950 | 184.5 | 200.0 | 183.5 | 200.0 | 188.0 | 179 | 1,821 | -23 | 34.69 | 0.82 |
| rb2601C3000 | 127.5 | 156.5 | 127.5 | 156.5 | 150.0 | 194 | 3,067 | 21 | 27.53 | 0.74 |
| rb2601C3050 | 99.5 | 121.0 | 83.0 | 118.0 | 116.5 | 626 | 2,713 | -61 | 70.57 | 0.65 |
| rb2601C3100 | 68.0 | 90.5 | 68.0 | 87.0 | 87.5 | 4,419 | 8,450 | -11 | 360.94 | 0.55 |
| rb2601C3150 | 52.0 | 65.5 | 45.0 | 63.5 | 64.0 | 5,524 | 9,410 | -433 | 321.42 | 0.45 |
| rb2601C3200 | 38.0 | 48.0 | 37.5 | 46.5 | 45.5 | 13,332 | 18,144 | -2,002 | 573.64 | 0.35 |
| rb2601C3250 | 26.5 | 34.5 | 25.5 | 33.0 | 31.0 | 3,515 | 13,258 | -812 | 106.81 | 0.27 |
| rb2601C3300 | 21.5 | 26.5 | 20.5 | 25.5 | 20.5 | 8,926 | 23,437 | 1,396 | 205.10 | 0.19 |
| rb2601C3350 | 16.0 | 20.5 | 16.0 | 19.5 | 13.0 | 1,122 | 8,210 | 53 | 19.83 | 0.14 |
| rb2601C3400 | 12.0 | 16.5 | 12.0 | 15.0 | 8.0 | 4,212 | 23,923 | 903 | 58.54 | 0.09 |
| rb2601C3450 | 9.0 | 11.5 | 9.0 | 11.0 | 4.5 | 875 | 11,113 | -32 | 9.22 | 0.06 |
| rb2601C3500 | 8.0 | 9.0 | 6.5 | 8.5 | 2.5 | 4,346 | 17,862 | -14 | 35.32 | 0.04 |
| rb2601C3550 | 6.5 | 8.0 | 6.0 | 7.5 | 1.5 | 577 | 4,061 | -135 | 3.90 | 0.02 |
| rb2601C3600 | 6.0 | 7.0 | 5.0 | 7.0 | 0.5 | 610 | 5,811 | 34 | 3.54 | 0.01 |
| rb2601C3650 | 5.0 | 6.0 | 4.5 | 6.0 | 0.5 | 321 | 3,015 | -75 | 1.54 | 0.01 |
| rb2601C3700 | 5.0 | 6.0 | 4.5 | 6.0 | 0.5 | 1,872 | 31,887 | 152 | 8.91 | 0.00 |
| rb2601P2650 | 2.0 | 2.5 | 1.5 | 2.0 | 0.5 | 215 | 11,723 | -83 | 0.41 | -0.00 |
| rb2601P2700 | 2.0 | 2.0 | 1.5 | 1.5 | 0.5 | 230 | 1,849 | -46 | 0.41 | -0.01 |
| rb2601P2750 | 2.0 | 2.5 | 2.0 | 2.5 | 1.5 | 524 | 981 | -102 | 1.12 | -0.02 |
| rb2601P2800 | 3.5 | 3.5 | 2.5 | 3.0 | 3.0 | 846 | 4,034 | -100 | 2.42 | -0.04 |
| rb2601P2850 | 5.5 | 5.5 | 4.0 | 4.5 | 6.5 | 955 | 7,041 | 222 | 4.54 | -0.07 |
| rb2601P2900 | 11.0 | 11.0 | 7.0 | 8.0 | 11.5 | 2,190 | 14,725 | 107 | 18.12 | -0.12 |
| rb2601P2950 | 17.0 | 18.0 | 12.5 | 14.5 | 20.0 | 2,644 | 11,021 | -103 | 36.75 | -0.18 |
| rb2601P3000 | 28.5 | 28.5 | 21.5 | 23.5 | 32.0 | 6,348 | 19,589 | 1,639 | 152.64 | -0.26 |
| rb2601P3050 | 45.0 | 45.5 | 35.0 | 36.0 | 48.5 | 3,760 | 7,439 | -226 | 144.36 | -0.35 |
| rb2601P3100 | 68.0 | 71.5 | 53.5 | 55.0 | 70.0 | 3,068 | 7,664 | 46 | 179.02 | -0.45 |
| rb2601P3150 | 94.0 | 94.0 | 79.0 | 82.0 | 96.0 | 559 | 4,507 | 37 | 47.67 | -0.55 |
| rb2601P3200 | 133.5 | 133.5 | 112.0 | 114.5 | 127.0 | 135 | 2,871 | -2 | 16.20 | -0.65 |
| rb2601P3250 | 168.0 | 168.0 | 151.5 | 152.0 | 163.0 | 110 | 541 | -41 | 17.60 | -0.73 |
| rb2601P3300 | 208.5 | 208.5 | 192.0 | 192.0 | 202.0 | 213 | 1,286 | 100 | 42.45 | -0.80 |
| rb2601P3350 | 255.0 | 255.0 | 236.0 | 236.0 | 244.5 | 58 | 640 | 19 | 14.12 | -0.86 |
| rb2601P3400 | 292.0 | 292.0 | 286.5 | 286.5 | 289.5 | 17 | 855 | 5 | 4.88 | -0.91 |
| rb2601P3450 | 349.5 | 349.5 | 331.5 | 331.5 | 336.0 | 55 | 781 | 10 | 18.64 | -0.94 |
| rb2601P3500 | 407.0 | 407.0 | 379.5 | 379.5 | 384.0 | 34 | 745 | -15 | 13.21 | -0.96 |
| rb2601P3550 | | | | 433.0 | 433.0 | 0 | 311 | 0 | 0 | -0.98 |
| rb2601P3600 | | | | 482.0 | 482.0 | 0 | 115 | 0 | 0 | -0.99 |
| rb2601P3650 | | | | 532.0 | 532.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | 583.0 | 586.0 | 564.0 | 564.0 | 582.0 | 35 | 357 | -28 | 20.38 | -1.00 |
| rb2603C2700 | | | | 457.5 | 457.5 | 0 | 0 | 0 | 0 | 0.98 |
| rb2603C2750 | | | | 409.0 | 409.0 | 0 | 0 | 0 | 0 | 0.97 |
| rb2603C2800 | | | | 361.5 | 361.5 | 0 | 0 | 0 | 0 | 0.95 |
| rb2603C2850 | | | | 315.5 | 315.5 | 0 | 1 | 0 | 0 | 0.92 |
| rb2603C2900 | | | | 271.5 | 271.5 | 0 | 1 | 0 | 0 | 0.87 |
| rb2603C2950 | | | | 230.0 | 230.0 | 0 | 1 | 0 | 0 | 0.82 |
| rb2603C3000 | | | | 191.5 | 191.5 | 0 | 2 | 0 | 0 | 0.76 |
| rb2603C3050 | | | | 156.5 | 156.5 | 0 | 1 | 0 | 0 | 0.69 |
| rb2603C3100 | | | | 125.5 | 125.5 | 0 | 4 | 0 | 0 | 0.61 |
| rb2603C3150 | | | | 99.0 | 99.0 | 0 | 13 | 0 | 0 | 0.52 |
| rb2603C3200 | | | | 76.0 | 76.0 | 0 | 8 | 0 | 0 | 0.44 |
| rb2603C3250 | | | | 57.5 | 57.5 | 0 | 19 | 0 | 0 | 0.36 |
| rb2603C3300 | | | | 42.5 | 42.5 | 0 | 28 | 0 | 0 | 0.29 |
| rb2603C3350 | | | | 30.5 | 30.5 | 0 | 35 | 0 | 0 | 0.23 |
| rb2603C3400 | 38.0 | 38.0 | 38.0 | 38.0 | 21.5 | 1 | 42 | -1 | 0.04 | 0.17 |
| rb2603C3450 | | | | 15.0 | 15.0 | 0 | 26 | 0 | 0 | 0.13 |
| rb2603C3500 | | | | 10.0 | 10.0 | 0 | 18 | 0 | 0 | 0.09 |
| rb2603C3550 | | | | 6.5 | 6.5 | 0 | 47 | 0 | 0 | 0.07 |
| rb2603C3600 | | | | 4.0 | 4.0 | 0 | 105 | 0 | 0 | 0.05 |
| rb2603P2700 | | | | 1.5 | 1.5 | 0 | 9 | 0 | 0 | -0.02 |
| rb2603P2750 | | | | 3.0 | 3.0 | 0 | 8 | 0 | 0 | -0.03 |
| rb2603P2800 | | | | 5.5 | 5.5 | 0 | 7 | 0 | 0 | -0.05 |
| rb2603P2850 | | | | 9.5 | 9.5 | 0 | 45 | 0 | 0 | -0.08 |
| rb2603P2900 | 15.5 | 15.5 | 15.5 | 15.5 | 15.0 | 4 | 74 | -3 | 0.06 | -0.12 |
| rb2603P2950 | 25.0 | 25.0 | 22.0 | 23.0 | 23.5 | 6 | 77 | -3 | 0.14 | -0.18 |
| rb2603P3000 | 32.5 | 33.0 | 32.0 | 32.0 | 35.0 | 6 | 65 | -2 | 0.20 | -0.24 |
| rb2603P3050 | | | | 50.0 | 50.0 | 0 | 22 | 0 | 0 | -0.31 |
| rb2603P3100 | | | | 69.0 | 69.0 | 0 | 9 | 0 | 0 | -0.39 |
| rb2603P3150 | | | | 92.0 | 92.0 | 0 | 6 | 0 | 0 | -0.47 |
| rb2603P3200 | | | | 119.0 | 119.0 | 0 | 1 | 0 | 0 | -0.55 |
| rb2603P3250 | | | | 150.0 | 150.0 | 0 | 1 | 0 | 0 | -0.63 |
| rb2603P3300 | | | | 185.0 | 185.0 | 0 | 2 | 0 | 0 | -0.70 |
| rb2603P3350 | | | | 223.0 | 223.0 | 0 | 1 | 0 | 0 | -0.77 |
| rb2603P3400 | | | | 264.0 | 264.0 | 0 | 2 | 0 | 0 | -0.82 |
| rb2603P3450 | | | | 307.0 | 307.0 | 0 | 1 | 0 | 0 | -0.87 |
| rb2603P3500 | | | | 352.0 | 352.0 | 0 | 0 | 0 | 0 | -0.90 |
| rb2603P3550 | | | | 398.5 | 398.5 | 0 | 0 | 0 | 0 | -0.93 |
| rb2603P3600 | | | | 446.0 | 446.0 | 0 | 2 | 0 | 0 | -0.95 |
| rb2605C2750 | | | | 453.0 | 453.0 | 0 | 0 | 0 | 0 | 0.86 |
| rb2605C2800 | | | | 412.5 | 412.5 | 0 | 0 | 0 | 0 | 0.83 |
| rb2605C2850 | | | | 374.0 | 374.0 | 0 | 0 | 0 | 0 | 0.80 |
| rb2605C2900 | | | | 337.0 | 337.0 | 0 | 0 | 0 | 0 | 0.76 |
| rb2605C2950 | | | | 302.5 | 302.5 | 0 | 0 | 0 | 0 | 0.72 |
| rb2605C3000 | | | | 270.0 | 270.0 | 0 | 1 | 0 | 0 | 0.68 |
| rb2605C3050 | | | | 239.5 | 239.5 | 0 | 2 | 0 | 0 | 0.64 |
| rb2605C3100 | | | | 211.5 | 211.5 | 0 | 2 | 0 | 0 | 0.59 |
| rb2605C3150 | | | | 186.0 | 186.0 | 0 | 210 | 0 | 0 | 0.55 |
| rb2605C3200 | 130.0 | 130.0 | 130.0 | 130.0 | 163.0 | 1 | 315 | 0 | 0.13 | 0.50 |
| rb2605C3250 | | | | 141.5 | 141.5 | 0 | 8 | 0 | 0 | 0.46 |
| rb2605C3300 | | | | 122.0 | 122.0 | 0 | 172 | 0 | 0 | 0.41 |
| rb2605C3350 | 72.0 | 72.0 | 72.0 | 72.0 | 105.5 | 1 | 38 | 0 | 0.07 | 0.37 |
| rb2605C3400 | 63.0 | 63.0 | 63.0 | 63.0 | 90.5 | 1 | 33 | 0 | 0.06 | 0.33 |
| rb2605C3450 | 55.5 | 115.0 | 55.5 | 60.5 | 77.0 | 113 | 159 | 85 | 8.06 | 0.30 |
| rb2605C3500 | 50.0 | 54.5 | 47.0 | 53.5 | 65.0 | 27 | 89 | 4 | 1.40 | 0.26 |
| rb2605C3550 | 48.0 | 63.0 | 48.0 | 60.0 | 55.0 | 796 | 1,423 | 542 | 46.32 | 0.23 |
| rb2605P2750 | 14.5 | 14.5 | 14.5 | 14.5 | 32.0 | 2 | 21 | 2 | 0.03 | -0.14 |
| rb2605P2800 | | | | 41.5 | 41.5 | 0 | 13 | 0 | 0 | -0.17 |
| rb2605P2850 | 24.5 | 24.5 | 24.5 | 24.5 | 52.5 | 1 | 14 | 1 | 0.02 | -0.20 |
| rb2605P2900 | 34.5 | 38.5 | 33.5 | 34.0 | 65.5 | 10 | 78 | 5 | 0.34 | -0.24 |
| rb2605P2950 | 44.5 | 45.0 | 44.0 | 45.0 | 80.5 | 7 | 89 | 5 | 0.31 | -0.28 |
| rb2605P3000 | 57.0 | 90.5 | 55.0 | 60.5 | 98.0 | 13 | 79 | 6 | 0.79 | -0.32 |
| rb2605P3050 | 74.0 | 74.5 | 74.0 | 74.5 | 117.0 | 3 | 39 | 1 | 0.22 | -0.36 |
| rb2605P3100 | | | | 139.0 | 139.0 | 0 | 19 | 0 | 0 | -0.40 |
| rb2605P3150 | | | | 163.5 | 163.5 | 0 | 3 | 0 | 0 | -0.45 |
| rb2605P3200 | | | | 189.5 | 189.5 | 0 | 1 | 0 | 0 | -0.49 |
| rb2605P3250 | | | | 218.0 | 218.0 | 0 | 0 | 0 | 0 | -0.54 |
| rb2605P3300 | | | | 248.5 | 248.5 | 0 | 0 | 0 | 0 | -0.58 |
| rb2605P3350 | | | | 281.5 | 281.5 | 0 | 0 | 0 | 0 | -0.62 |
| rb2605P3400 | | | | 316.0 | 316.0 | 0 | 1 | 0 | 0 | -0.66 |
| rb2605P3450 | | | | 352.5 | 352.5 | 0 | 1 | 0 | 0 | -0.70 |
| rb2605P3500 | | | | 390.5 | 390.5 | 0 | 7 | 0 | 0 | -0.73 |
| rb2605P3550 | | | | 430.0 | 430.0 | 0 | 29 | 0 | 0 | -0.77 |
| 小计 | | 77,210 | 295,931 | 2,476 | 2,894.50 | |
打印