上海期货交易所10月30日螺纹钢期权收盘行情
发布时间：2025年10月30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 | | | | 406.0 | 406.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 356.0 | 356.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 306.0 | 306.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 256.0 | 256.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2512C2900 | | | | 207.0 | 207.0 | 0 | 0 | 0 | 0 | 0.97 |
| rb2512C2950 | | | | 160.0 | 160.0 | 0 | 0 | 0 | 0 | 0.92 |
| rb2512C3000 | | | | 116.0 | 116.0 | 0 | 5 | 0 | 0 | 0.83 |
| rb2512C3050 | 66.0 | 66.0 | 66.0 | 66.0 | 78.5 | 1 | 31 | 0 | 0.07 | 0.69 |
| rb2512C3100 | 42.5 | 56.5 | 37.0 | 39.5 | 48.5 | 655 | 414 | 22 | 30.46 | 0.53 |
| rb2512C3150 | 27.0 | 30.0 | 20.5 | 22.5 | 27.0 | 191 | 327 | 34 | 4.69 | 0.36 |
| rb2512C3200 | 16.5 | 18.0 | 11.5 | 11.5 | 13.5 | 661 | 615 | 88 | 9.54 | 0.22 |
| rb2512C3250 | 9.0 | 10.0 | 6.0 | 6.0 | 6.0 | 355 | 1,306 | -14 | 2.97 | 0.11 |
| rb2512C3300 | 5.0 | 6.0 | 3.0 | 3.5 | 2.5 | 94 | 322 | 9 | 0.40 | 0.05 |
| rb2512C3350 | 2.0 | 3.0 | 2.0 | 3.0 | 0.5 | 58 | 168 | 49 | 0.15 | 0.02 |
| rb2512C3400 | | | | 0.5 | 0.5 | 0 | 27 | 0 | 0 | 0.01 |
| rb2512C3450 | | | | 0.5 | 0.5 | 0 | 14 | 0 | 0 | 0.00 |
| rb2512C3500 | 2.0 | 2.0 | 0.5 | 0.5 | 0.5 | 2 | 87 | 1 | 0.00 | 0.00 |
| rb2512P2700 | | | | 0.5 | 0.5 | 0 | 97 | 0 | 0 | -0.00 |
| rb2512P2750 | | | | 0.5 | 0.5 | 0 | 28 | 0 | 0 | -0.00 |
| rb2512P2800 | | | | 0.5 | 0.5 | 0 | 9 | 0 | 0 | -0.00 |
| rb2512P2850 | | | | 0.5 | 0.5 | 0 | 30 | 0 | 0 | -0.01 |
| rb2512P2900 | 1.5 | 3.0 | 1.0 | 1.0 | 1.0 | 128 | 140 | 101 | 0.20 | -0.03 |
| rb2512P2950 | 4.5 | 6.5 | 2.0 | 4.5 | 4.0 | 304 | 481 | 23 | 1.00 | -0.08 |
| rb2512P3000 | 10.0 | 13.0 | 6.5 | 10.5 | 10.5 | 35 | 227 | 21 | 0.35 | -0.17 |
| rb2512P3050 | 12.0 | 27.5 | 12.0 | 26.0 | 22.5 | 75 | 155 | -8 | 1.73 | -0.30 |
| rb2512P3100 | 30.0 | 51.0 | 29.0 | 51.0 | 42.5 | 76 | 128 | 8 | 2.90 | -0.47 |
| rb2512P3150 | 64.0 | 79.0 | 57.5 | 79.0 | 71.0 | 5 | 9 | 1 | 0.33 | -0.64 |
| rb2512P3200 | | | | 107.5 | 107.5 | 0 | 1 | 0 | 0 | -0.78 |
| rb2512P3250 | | | | 150.0 | 150.0 | 0 | 0 | 0 | 0 | -0.89 |
| rb2512P3300 | | | | 196.0 | 196.0 | 0 | 0 | 0 | 0 | -0.95 |
| rb2512P3350 | | | | 244.5 | 244.5 | 0 | 0 | 0 | 0 | -0.98 |
| rb2512P3400 | | | | 294.0 | 294.0 | 0 | 0 | 0 | 0 | -0.99 |
| rb2512P3450 | | | | 344.0 | 344.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 394.0 | 394.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | | | | 471.0 | 471.0 | 0 | 37 | 0 | 0 | 1.00 |
| rb2601C2700 | 440.0 | 442.0 | 440.0 | 442.0 | 421.0 | 10 | 346 | -8 | 4.41 | 0.99 |
| rb2601C2750 | 388.0 | 390.5 | 352.0 | 358.0 | 371.5 | 146 | 186 | -76 | 54.37 | 0.98 |
| rb2601C2800 | 337.5 | 343.0 | 303.5 | 303.5 | 323.0 | 112 | 178 | -102 | 36.96 | 0.96 |
| rb2601C2850 | 287.0 | 293.5 | 254.5 | 257.5 | 276.0 | 1,292 | 309 | -421 | 360.56 | 0.93 |
| rb2601C2900 | 240.0 | 248.0 | 209.0 | 213.0 | 231.0 | 1,798 | 435 | -556 | 419.32 | 0.89 |
| rb2601C2950 | 193.0 | 203.0 | 167.0 | 172.0 | 189.0 | 2,458 | 1,284 | -537 | 454.15 | 0.83 |
| rb2601C3000 | 157.0 | 163.0 | 128.0 | 133.0 | 150.5 | 529 | 2,755 | -312 | 79.39 | 0.75 |
| rb2601C3050 | 117.5 | 125.5 | 95.0 | 102.0 | 116.0 | 1,880 | 2,578 | -135 | 197.73 | 0.66 |
| rb2601C3100 | 86.0 | 93.5 | 69.0 | 76.0 | 87.0 | 5,721 | 9,018 | 568 | 439.64 | 0.55 |
| rb2601C3150 | 63.5 | 73.0 | 41.5 | 52.5 | 63.0 | 9,200 | 9,701 | 291 | 533.26 | 0.45 |
| rb2601C3200 | 48.0 | 49.5 | 35.0 | 37.0 | 44.0 | 13,458 | 16,460 | -1,684 | 580.37 | 0.35 |
| rb2601C3250 | 33.0 | 35.0 | 23.5 | 25.0 | 30.0 | 5,894 | 12,260 | -998 | 172.36 | 0.27 |
| rb2601C3300 | 27.0 | 27.0 | 17.5 | 18.0 | 19.5 | 10,855 | 23,002 | -435 | 242.19 | 0.19 |
| rb2601C3350 | 19.5 | 20.5 | 13.5 | 14.5 | 12.0 | 1,298 | 8,297 | 87 | 22.28 | 0.13 |
| rb2601C3400 | 16.0 | 16.0 | 10.0 | 11.0 | 7.5 | 5,837 | 23,449 | -474 | 73.69 | 0.09 |
| rb2601C3450 | 10.5 | 11.5 | 8.0 | 8.5 | 4.0 | 1,265 | 11,013 | -100 | 12.24 | 0.06 |
| rb2601C3500 | 8.5 | 9.0 | 6.0 | 6.5 | 2.0 | 2,476 | 18,225 | 363 | 18.64 | 0.03 |
| rb2601C3550 | 8.5 | 9.0 | 5.0 | 5.0 | 1.0 | 793 | 4,044 | -17 | 4.87 | 0.02 |
| rb2601C3600 | 6.0 | 7.0 | 4.5 | 5.0 | 0.5 | 749 | 5,848 | 37 | 3.73 | 0.01 |
| rb2601C3650 | 5.5 | 5.5 | 4.0 | 4.0 | 0.5 | 732 | 3,059 | 44 | 2.94 | 0.01 |
| rb2601C3700 | 5.5 | 5.5 | 4.0 | 4.5 | 0.5 | 2,049 | 31,883 | -4 | 9.71 | 0.00 |
| rb2601P2650 | 2.0 | 2.5 | 1.5 | 2.0 | 0.5 | 1,020 | 11,659 | -64 | 2.02 | -0.00 |
| rb2601P2700 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 722 | 1,930 | 81 | 1.32 | -0.01 |
| rb2601P2750 | 2.5 | 3.0 | 1.5 | 3.0 | 1.0 | 1,948 | 1,228 | 247 | 4.68 | -0.02 |
| rb2601P2800 | 3.0 | 4.0 | 2.5 | 4.0 | 2.5 | 2,469 | 4,020 | -14 | 7.28 | -0.04 |
| rb2601P2850 | 4.5 | 6.5 | 4.5 | 6.5 | 5.5 | 1,993 | 6,607 | -434 | 10.25 | -0.07 |
| rb2601P2900 | 7.5 | 10.5 | 6.5 | 9.5 | 10.5 | 4,957 | 15,080 | 355 | 43.20 | -0.11 |
| rb2601P2950 | 13.5 | 18.0 | 12.0 | 16.5 | 18.0 | 4,203 | 11,175 | 154 | 61.28 | -0.17 |
| rb2601P3000 | 23.0 | 31.5 | 21.5 | 29.0 | 29.5 | 18,708 | 17,545 | -2,044 | 488.69 | -0.25 |
| rb2601P3050 | 37.5 | 47.5 | 34.0 | 44.5 | 45.5 | 4,701 | 7,735 | 296 | 181.72 | -0.34 |
| rb2601P3100 | 53.5 | 70.5 | 51.5 | 65.5 | 66.0 | 4,851 | 7,649 | -15 | 286.44 | -0.44 |
| rb2601P3150 | 82.0 | 100.5 | 75.0 | 92.5 | 92.0 | 1,217 | 4,414 | -93 | 104.01 | -0.55 |
| rb2601P3200 | 113.0 | 134.5 | 106.5 | 133.5 | 123.0 | 342 | 2,843 | -28 | 39.93 | -0.65 |
| rb2601P3250 | 150.5 | 177.0 | 143.5 | 175.5 | 158.5 | 502 | 760 | 219 | 76.82 | -0.73 |
| rb2601P3300 | 192.5 | 210.5 | 184.5 | 210.5 | 198.0 | 502 | 1,330 | 44 | 97.94 | -0.81 |
| rb2601P3350 | 236.5 | 263.5 | 230.5 | 263.0 | 241.0 | 165 | 558 | -82 | 39.72 | -0.87 |
| rb2601P3400 | 281.0 | 299.0 | 278.0 | 295.0 | 286.0 | 156 | 799 | -56 | 44.16 | -0.91 |
| rb2601P3450 | 332.0 | 346.5 | 322.0 | 342.5 | 332.5 | 149 | 745 | -36 | 49.71 | -0.94 |
| rb2601P3500 | 376.0 | 376.0 | 369.5 | 369.5 | 381.0 | 10 | 739 | -6 | 3.73 | -0.97 |
| rb2601P3550 | 428.0 | 429.0 | 428.0 | 428.5 | 429.5 | 6 | 305 | -6 | 2.57 | -0.98 |
| rb2601P3600 | | | | 479.0 | 479.0 | 0 | 115 | 0 | 0 | -0.99 |
| rb2601P3650 | | | | 529.0 | 529.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | 585.0 | 585.0 | 584.0 | 584.0 | 579.0 | 10 | 357 | 0 | 5.84 | -1.00 |
| rb2603C2700 | | | | 466.5 | 466.5 | 0 | 0 | 0 | 0 | 0.97 |
| rb2603C2750 | | | | 418.5 | 418.5 | 0 | 0 | 0 | 0 | 0.95 |
| rb2603C2800 | | | | 372.5 | 372.5 | 0 | 0 | 0 | 0 | 0.92 |
| rb2603C2850 | | | | 328.0 | 328.0 | 0 | 1 | 0 | 0 | 0.89 |
| rb2603C2900 | | | | 285.0 | 285.0 | 0 | 1 | 0 | 0 | 0.85 |
| rb2603C2950 | | | | 245.0 | 245.0 | 0 | 1 | 0 | 0 | 0.80 |
| rb2603C3000 | | | | 208.0 | 208.0 | 0 | 2 | 0 | 0 | 0.74 |
| rb2603C3050 | | | | 174.0 | 174.0 | 0 | 1 | 0 | 0 | 0.68 |
| rb2603C3100 | | | | 144.0 | 144.0 | 0 | 4 | 0 | 0 | 0.61 |
| rb2603C3150 | | | | 117.0 | 117.0 | 0 | 13 | 0 | 0 | 0.54 |
| rb2603C3200 | | | | 93.5 | 93.5 | 0 | 8 | 0 | 0 | 0.46 |
| rb2603C3250 | 65.0 | 65.0 | 65.0 | 65.0 | 74.0 | 1 | 19 | 0 | 0.07 | 0.40 |
| rb2603C3300 | | | | 57.5 | 57.5 | 0 | 28 | 0 | 0 | 0.33 |
| rb2603C3350 | | | | 44.0 | 44.0 | 0 | 35 | 0 | 0 | 0.27 |
| rb2603C3400 | | | | 33.0 | 33.0 | 0 | 42 | 0 | 0 | 0.22 |
| rb2603C3450 | | | | 24.5 | 24.5 | 0 | 26 | 0 | 0 | 0.17 |
| rb2603C3500 | | | | 17.5 | 17.5 | 0 | 18 | 0 | 0 | 0.13 |
| rb2603C3550 | 20.0 | 20.0 | 20.0 | 20.0 | 12.5 | 1 | 47 | 0 | 0.02 | 0.10 |
| rb2603C3600 | 17.5 | 17.5 | 17.5 | 17.5 | 9.0 | 1 | 105 | 0 | 0.02 | 0.08 |
| rb2603P2700 | | | | 3.5 | 3.5 | 0 | 9 | 0 | 0 | -0.03 |
| rb2603P2750 | | | | 5.5 | 5.5 | 0 | 8 | 0 | 0 | -0.05 |
| rb2603P2800 | | | | 9.5 | 9.5 | 0 | 7 | 0 | 0 | -0.07 |
| rb2603P2850 | | | | 14.5 | 14.5 | 0 | 45 | 0 | 0 | -0.11 |
| rb2603P2900 | | | | 22.0 | 22.0 | 0 | 74 | 0 | 0 | -0.15 |
| rb2603P2950 | 28.0 | 28.0 | 28.0 | 28.0 | 32.0 | 1 | 77 | 0 | 0.03 | -0.20 |
| rb2603P3000 | 34.5 | 40.5 | 34.5 | 40.5 | 44.5 | 2 | 65 | 0 | 0.07 | -0.26 |
| rb2603P3050 | | | | 60.5 | 60.5 | 0 | 22 | 0 | 0 | -0.32 |
| rb2603P3100 | | | | 80.0 | 80.0 | 0 | 9 | 0 | 0 | -0.39 |
| rb2603P3150 | | | | 103.0 | 103.0 | 0 | 6 | 0 | 0 | -0.46 |
| rb2603P3200 | | | | 129.5 | 129.5 | 0 | 1 | 0 | 0 | -0.53 |
| rb2603P3250 | | | | 159.5 | 159.5 | 0 | 1 | 0 | 0 | -0.60 |
| rb2603P3300 | | | | 193.0 | 193.0 | 0 | 2 | 0 | 0 | -0.67 |
| rb2603P3350 | | | | 229.0 | 229.0 | 0 | 1 | 0 | 0 | -0.73 |
| rb2603P3400 | | | | 268.0 | 268.0 | 0 | 2 | 0 | 0 | -0.78 |
| rb2603P3450 | | | | 309.5 | 309.5 | 0 | 1 | 0 | 0 | -0.83 |
| rb2603P3500 | | | | 352.5 | 352.5 | 0 | 0 | 0 | 0 | -0.87 |
| rb2603P3550 | | | | 397.5 | 397.5 | 0 | 0 | 0 | 0 | -0.90 |
| rb2603P3600 | | | | 444.0 | 444.0 | 0 | 2 | 0 | 0 | -0.92 |
| rb2605C2750 | | | | 453.5 | 453.5 | 0 | 0 | 0 | 0 | 0.89 |
| rb2605C2800 | | | | 411.0 | 411.0 | 0 | 0 | 0 | 0 | 0.86 |
| rb2605C2850 | | | | 370.5 | 370.5 | 0 | 0 | 0 | 0 | 0.83 |
| rb2605C2900 | | | | 332.0 | 332.0 | 0 | 0 | 0 | 0 | 0.79 |
| rb2605C2950 | | | | 295.5 | 295.5 | 0 | 0 | 0 | 0 | 0.75 |
| rb2605C3000 | | | | 261.5 | 261.5 | 0 | 1 | 0 | 0 | 0.70 |
| rb2605C3050 | | | | 230.0 | 230.0 | 0 | 2 | 0 | 0 | 0.65 |
| rb2605C3100 | | | | 201.0 | 201.0 | 0 | 2 | 0 | 0 | 0.61 |
| rb2605C3150 | | | | 174.5 | 174.5 | 0 | 210 | 0 | 0 | 0.56 |
| rb2605C3200 | 114.0 | 114.0 | 114.0 | 114.0 | 150.0 | 1 | 315 | 0 | 0.11 | 0.51 |
| rb2605C3250 | 29.0 | 104.0 | 23.5 | 104.0 | 128.5 | 3 | 8 | 0 | 0.16 | 0.46 |
| rb2605C3300 | 70.0 | 85.0 | 70.0 | 84.0 | 109.0 | 111 | 283 | 111 | 8.43 | 0.41 |
| rb2605C3350 | 73.0 | 73.0 | 70.5 | 70.5 | 92.0 | 5 | 39 | 1 | 0.36 | 0.36 |
| rb2605C3400 | 63.0 | 63.0 | 60.5 | 60.5 | 77.5 | 3 | 34 | 1 | 0.18 | 0.32 |
| rb2605C3450 | 60.5 | 60.5 | 53.0 | 54.0 | 64.5 | 18 | 155 | -4 | 1.02 | 0.28 |
| rb2605C3500 | 53.5 | 56.0 | 48.0 | 49.0 | 53.5 | 11 | 92 | 3 | 0.57 | 0.24 |
| rb2605C3550 | 60.0 | 64.0 | 47.5 | 49.5 | 44.0 | 366 | 1,705 | 282 | 21.95 | 0.21 |
| rb2605P2750 | | | | 21.5 | 21.5 | 0 | 21 | 0 | 0 | -0.11 |
| rb2605P2800 | | | | 29.0 | 29.0 | 0 | 13 | 0 | 0 | -0.14 |
| rb2605P2850 | | | | 38.5 | 38.5 | 0 | 14 | 0 | 0 | -0.17 |
| rb2605P2900 | | | | 49.5 | 49.5 | 0 | 78 | 0 | 0 | -0.21 |
| rb2605P2950 | | | | 63.0 | 63.0 | 0 | 89 | 0 | 0 | -0.25 |
| rb2605P3000 | 55.0 | 58.0 | 54.0 | 58.0 | 78.5 | 109 | 180 | 101 | 6.00 | -0.29 |
| rb2605P3050 | | | | 97.0 | 97.0 | 0 | 39 | 0 | 0 | -0.34 |
| rb2605P3100 | | | | 117.5 | 117.5 | 0 | 19 | 0 | 0 | -0.39 |
| rb2605P3150 | | | | 140.5 | 140.5 | 0 | 3 | 0 | 0 | -0.44 |
| rb2605P3200 | | | | 166.0 | 166.0 | 0 | 1 | 0 | 0 | -0.49 |
| rb2605P3250 | | | | 194.0 | 194.0 | 0 | 0 | 0 | 0 | -0.54 |
| rb2605P3300 | | | | 224.5 | 224.5 | 0 | 0 | 0 | 0 | -0.59 |
| rb2605P3350 | | | | 257.5 | 257.5 | 0 | 0 | 0 | 0 | -0.63 |
| rb2605P3400 | | | | 292.5 | 292.5 | 0 | 1 | 0 | 0 | -0.68 |
| rb2605P3450 | | | | 329.5 | 329.5 | 0 | 1 | 0 | 0 | -0.72 |
| rb2605P3500 | | | | 368.0 | 368.0 | 0 | 7 | 0 | 0 | -0.75 |
| rb2605P3550 | | | | 408.0 | 408.0 | 0 | 29 | 0 | 0 | -0.79 |
| 小计 | | 120,456 | 290,810 | -5,121 | 5,367.90 | |
打印