上海期货交易所08月29日原油期权收盘行情
发布时间：2025年08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:原油期权 |
| sc2510C415 | | | | 67.90 | 67.90 | 0 | 7 | 0 | 0 | 1.00 |
| sc2510C420 | | | | 62.90 | 62.90 | 0 | 5 | 0 | 0 | 1.00 |
| sc2510C425 | | | | 57.90 | 57.90 | 0 | 3 | -4 | 0 | 0.99 |
| sc2510C430 | | | | 53.00 | 53.00 | 0 | 4 | -9 | 0 | 0.99 |
| sc2510C435 | | | | 48.10 | 48.10 | 0 | 6 | 0 | 0 | 0.98 |
| sc2510C440 | | | | 43.25 | 43.25 | 0 | 8 | 0 | 0 | 0.96 |
| sc2510C445 | 39.40 | 40.60 | 36.20 | 40.60 | 38.50 | 39 | 33 | 12 | 151.32 | 0.94 |
| sc2510C450 | 33.20 | 36.65 | 31.65 | 35.00 | 33.90 | 21 | 17 | -1 | 71.37 | 0.91 |
| sc2510C455 | 30.65 | 30.65 | 27.25 | 30.05 | 29.50 | 22 | 23 | -1 | 63.66 | 0.88 |
| sc2510C460 | 24.15 | 28.00 | 22.95 | 27.15 | 25.30 | 41 | 48 | -16 | 103.36 | 0.83 |
| sc2510C465 | 21.70 | 22.00 | 19.15 | 22.00 | 21.35 | 18 | 46 | -3 | 37.14 | 0.77 |
| sc2510C470 | 18.40 | 19.50 | 15.35 | 18.60 | 17.75 | 66 | 122 | -13 | 115.50 | 0.70 |
| sc2510C475 | 14.25 | 16.00 | 12.45 | 14.60 | 14.50 | 78 | 86 | -8 | 111.41 | 0.63 |
| sc2510C480 | 11.50 | 12.60 | 9.50 | 12.20 | 11.65 | 2,031 | 571 | 21 | 2,152.18 | 0.56 |
| sc2510C485 | 9.00 | 9.70 | 7.30 | 9.10 | 9.20 | 4,701 | 765 | 2 | 3,938.43 | 0.48 |
| sc2510C490 | 6.75 | 7.45 | 5.50 | 6.90 | 7.05 | 3,938 | 937 | 29 | 2,511.39 | 0.40 |
| sc2510C495 | 5.05 | 5.65 | 4.10 | 5.25 | 5.35 | 1,901 | 823 | 105 | 915.00 | 0.33 |
| sc2510C500 | 3.80 | 4.35 | 3.10 | 3.95 | 3.95 | 7,448 | 2,381 | -496 | 2,706.32 | 0.26 |
| sc2510C510 | 2.15 | 2.45 | 1.70 | 2.25 | 2.05 | 2,028 | 1,577 | -166 | 403.47 | 0.16 |
| sc2510C520 | 1.20 | 1.50 | 0.90 | 1.35 | 0.95 | 3,160 | 1,891 | -151 | 366.19 | 0.08 |
| sc2510C530 | 0.80 | 0.90 | 0.55 | 0.80 | 0.40 | 1,249 | 1,534 | 21 | 85.28 | 0.04 |
| sc2510C540 | 0.45 | 0.60 | 0.35 | 0.50 | 0.15 | 854 | 1,340 | -21 | 37.32 | 0.02 |
| sc2510C550 | 0.35 | 0.45 | 0.30 | 0.40 | 0.05 | 1,190 | 2,938 | 39 | 41.34 | 0.01 |
| sc2510C560 | 0.25 | 0.30 | 0.15 | 0.30 | 0.05 | 451 | 1,054 | -28 | 9.71 | 0.00 |
| sc2510C570 | 0.15 | 0.40 | 0.10 | 0.20 | 0.05 | 506 | 686 | -9 | 8.81 | 0.00 |
| sc2510C580 | 0.15 | 0.20 | 0.10 | 0.20 | 0.05 | 319 | 2,259 | 21 | 5.17 | 0.00 |
| sc2510C590 | 0.10 | 0.15 | 0.10 | 0.10 | 0.05 | 277 | 374 | -110 | 3.02 | 0.00 |
| sc2510C600 | 0.10 | 0.15 | 0.10 | 0.15 | 0.05 | 507 | 4,904 | -397 | 6.64 | 0.00 |
| sc2510P415 | 0.20 | 0.30 | 0.15 | 0.20 | 0.05 | 759 | 1,776 | 117 | 15.71 | -0.00 |
| sc2510P420 | 0.15 | 0.30 | 0.10 | 0.15 | 0.05 | 276 | 241 | 41 | 5.12 | -0.00 |
| sc2510P425 | 0.20 | 0.35 | 0.15 | 0.20 | 0.05 | 89 | 234 | 8 | 2.15 | -0.01 |
| sc2510P430 | 0.35 | 0.45 | 0.20 | 0.25 | 0.10 | 557 | 556 | 26 | 18.32 | -0.01 |
| sc2510P435 | 0.50 | 0.60 | 0.30 | 0.35 | 0.20 | 260 | 353 | 3 | 11.65 | -0.02 |
| sc2510P440 | 0.55 | 0.80 | 0.40 | 0.45 | 0.35 | 647 | 829 | -66 | 35.81 | -0.04 |
| sc2510P445 | 0.80 | 1.10 | 0.55 | 0.60 | 0.60 | 382 | 620 | -34 | 32.30 | -0.06 |
| sc2510P450 | 1.25 | 1.55 | 0.60 | 0.90 | 1.00 | 2,500 | 1,455 | 83 | 293.04 | -0.09 |
| sc2510P455 | 1.55 | 2.15 | 1.15 | 1.25 | 1.60 | 599 | 404 | -81 | 97.80 | -0.12 |
| sc2510P460 | 2.20 | 2.95 | 1.60 | 1.80 | 2.40 | 1,817 | 875 | 7 | 414.14 | -0.17 |
| sc2510P465 | 3.10 | 4.05 | 2.25 | 2.55 | 3.45 | 1,625 | 668 | 86 | 505.54 | -0.23 |
| sc2510P470 | 4.50 | 5.50 | 3.25 | 3.55 | 4.90 | 5,264 | 1,301 | 152 | 2,345.84 | -0.30 |
| sc2510P475 | 5.90 | 7.40 | 4.45 | 4.95 | 6.60 | 2,583 | 685 | -69 | 1,598.84 | -0.37 |
| sc2510P480 | 8.15 | 9.65 | 6.00 | 6.80 | 8.75 | 4,444 | 1,091 | 30 | 3,577.20 | -0.44 |
| sc2510P485 | 10.20 | 12.25 | 8.15 | 8.95 | 11.30 | 1,144 | 802 | -86 | 1,159.41 | -0.52 |
| sc2510P490 | 13.10 | 15.40 | 10.70 | 12.25 | 14.15 | 438 | 1,267 | -103 | 582.87 | -0.60 |
| sc2510P495 | 16.50 | 18.85 | 14.60 | 15.80 | 17.45 | 61 | 485 | -23 | 101.03 | -0.67 |
| sc2510P500 | 20.15 | 22.60 | 18.00 | 18.90 | 21.05 | 52 | 408 | -13 | 104.04 | -0.74 |
| sc2510P510 | 28.45 | 30.60 | 26.00 | 27.45 | 29.10 | 40 | 179 | -9 | 114.81 | -0.84 |
| sc2510P520 | 39.10 | 40.85 | 35.95 | 37.05 | 38.05 | 16 | 57 | -6 | 60.85 | -0.92 |
| sc2510P530 | 46.80 | 50.45 | 45.00 | 45.00 | 47.50 | 13 | 53 | -4 | 62.21 | -0.96 |
| sc2510P540 | | | | 57.20 | 57.20 | 0 | 71 | 0 | 0 | -0.98 |
| sc2510P550 | | | | 67.10 | 67.10 | 0 | 54 | 0 | 0 | -0.99 |
| sc2510P560 | 80.10 | 80.10 | 80.10 | 80.10 | 77.10 | 2 | 24 | -2 | 16.02 | -1.00 |
| sc2510P570 | | | | 87.10 | 87.10 | 0 | 13 | -10 | 0 | -1.00 |
| sc2510P580 | | | | 97.10 | 97.10 | 0 | 27 | -18 | 0 | -1.00 |
| sc2510P590 | | | | 107.10 | 107.10 | 0 | 2 | -14 | 0 | -1.00 |
| sc2510P600 | | | | 117.10 | 117.10 | 0 | 2 | 0 | 0 | -1.00 |
| sc2511C415 | | | | 69.60 | 69.60 | 0 | 0 | 0 | 0 | 0.95 |
| sc2511C420 | | | | 64.95 | 64.95 | 0 | 6 | 0 | 0 | 0.93 |
| sc2511C425 | | | | 60.40 | 60.40 | 0 | 0 | 0 | 0 | 0.92 |
| sc2511C430 | | | | 55.95 | 55.95 | 0 | 1 | 0 | 0 | 0.90 |
| sc2511C435 | | | | 51.60 | 51.60 | 0 | 1 | 0 | 0 | 0.87 |
| sc2511C440 | | | | 47.40 | 47.40 | 0 | 7 | 0 | 0 | 0.85 |
| sc2511C445 | | | | 43.35 | 43.35 | 0 | 16 | 0 | 0 | 0.82 |
| sc2511C450 | 39.95 | 39.95 | 39.95 | 39.95 | 39.50 | 2 | 39 | 2 | 7.99 | 0.79 |
| sc2511C455 | 35.30 | 36.15 | 35.30 | 36.15 | 35.80 | 4 | 33 | 2 | 14.29 | 0.75 |
| sc2511C460 | 30.80 | 32.55 | 30.80 | 32.55 | 32.30 | 6 | 46 | 2 | 19.13 | 0.71 |
| sc2511C465 | 26.00 | 29.00 | 26.00 | 29.00 | 28.95 | 5 | 21 | 0 | 14.10 | 0.68 |
| sc2511C470 | 25.55 | 26.45 | 24.25 | 26.45 | 25.90 | 7 | 15 | 0 | 17.79 | 0.63 |
| sc2511C475 | 22.30 | 23.25 | 22.30 | 23.25 | 23.00 | 7 | 23 | 2 | 15.94 | 0.59 |
| sc2511C480 | 17.90 | 19.70 | 17.90 | 19.55 | 20.35 | 15 | 52 | 5 | 28.91 | 0.55 |
| sc2511C485 | 16.45 | 17.30 | 15.30 | 17.30 | 17.90 | 30 | 60 | 7 | 49.61 | 0.51 |
| sc2511C490 | 13.40 | 15.50 | 13.40 | 14.95 | 15.65 | 45 | 96 | 36 | 66.81 | 0.46 |
| sc2511C495 | 12.60 | 13.45 | 11.35 | 13.00 | 13.65 | 32 | 81 | 12 | 40.34 | 0.42 |
| sc2511C500 | 10.90 | 11.50 | 9.70 | 11.20 | 11.80 | 58 | 116 | 8 | 63.28 | 0.38 |
| sc2511C510 | 8.00 | 8.50 | 7.20 | 8.30 | 8.70 | 50 | 108 | 3 | 40.29 | 0.31 |
| sc2511C520 | 5.85 | 6.20 | 5.05 | 6.10 | 6.25 | 113 | 279 | 7 | 64.08 | 0.24 |
| sc2511C530 | 4.20 | 4.55 | 3.70 | 4.35 | 4.45 | 65 | 156 | 25 | 27.43 | 0.18 |
| sc2511C540 | 3.15 | 3.35 | 2.75 | 3.20 | 3.05 | 48 | 149 | -3 | 14.54 | 0.14 |
| sc2511C550 | 2.25 | 2.55 | 2.00 | 2.55 | 2.05 | 41 | 189 | -8 | 9.25 | 0.10 |
| sc2511C560 | 1.80 | 2.15 | 1.45 | 1.70 | 1.35 | 235 | 502 | 41 | 38.97 | 0.07 |
| sc2511C570 | 1.30 | 1.35 | 1.10 | 1.35 | 0.85 | 234 | 292 | 72 | 30.33 | 0.05 |
| sc2511P415 | 1.30 | 1.50 | 1.20 | 1.30 | 1.00 | 79 | 347 | 17 | 10.51 | -0.05 |
| sc2511P420 | 1.80 | 1.90 | 1.60 | 1.60 | 1.35 | 37 | 174 | 3 | 6.20 | -0.06 |
| sc2511P425 | 2.10 | 2.35 | 1.90 | 1.90 | 1.80 | 28 | 108 | 15 | 5.60 | -0.08 |
| sc2511P430 | 2.55 | 2.80 | 2.35 | 2.40 | 2.30 | 34 | 125 | 13 | 8.54 | -0.10 |
| sc2511P435 | 3.40 | 3.45 | 2.85 | 2.85 | 3.00 | 12 | 104 | 1 | 3.63 | -0.12 |
| sc2511P440 | 3.75 | 4.30 | 3.40 | 3.50 | 3.75 | 46 | 166 | 5 | 17.70 | -0.15 |
| sc2511P445 | 4.60 | 5.00 | 4.20 | 4.20 | 4.70 | 8 | 78 | -2 | 3.73 | -0.18 |
| sc2511P450 | 5.45 | 6.25 | 4.95 | 5.25 | 5.85 | 36 | 242 | 0 | 19.80 | -0.21 |
| sc2511P455 | 6.80 | 7.35 | 6.00 | 6.00 | 7.15 | 22 | 109 | -4 | 15.15 | -0.25 |
| sc2511P460 | 7.90 | 8.90 | 7.40 | 7.65 | 8.65 | 46 | 215 | 13 | 36.90 | -0.28 |
| sc2511P465 | 10.50 | 10.50 | 8.70 | 9.50 | 10.30 | 21 | 113 | 3 | 20.45 | -0.32 |
| sc2511P470 | 11.10 | 12.45 | 10.45 | 10.90 | 12.20 | 38 | 156 | -4 | 42.94 | -0.36 |
| sc2511P475 | 13.15 | 14.50 | 12.20 | 12.55 | 14.35 | 52 | 93 | 7 | 68.36 | -0.41 |
| sc2511P480 | 15.40 | 16.95 | 13.50 | 15.20 | 16.65 | 38 | 100 | 5 | 59.56 | -0.45 |
| sc2511P485 | 18.80 | 19.30 | 16.10 | 16.60 | 19.20 | 44 | 88 | 7 | 78.88 | -0.49 |
| sc2511P490 | 21.15 | 21.15 | 19.35 | 19.35 | 21.90 | 26 | 142 | -3 | 53.06 | -0.53 |
| sc2511P495 | 23.90 | 24.45 | 23.90 | 24.45 | 24.90 | 3 | 127 | 0 | 7.22 | -0.58 |
| sc2511P500 | 27.00 | 27.00 | 25.60 | 25.60 | 28.10 | 5 | 35 | 0 | 13.25 | -0.62 |
| sc2511P510 | 33.80 | 36.15 | 32.70 | 32.70 | 34.95 | 7 | 43 | 3 | 24.09 | -0.69 |
| sc2511P520 | | | | 42.50 | 42.50 | 0 | 43 | 0 | 0 | -0.76 |
| sc2511P530 | | | | 50.65 | 50.65 | 0 | 28 | 0 | 0 | -0.82 |
| sc2511P540 | 59.05 | 59.05 | 59.05 | 59.05 | 59.25 | 4 | 43 | -2 | 23.66 | -0.86 |
| sc2511P550 | | | | 68.30 | 68.30 | 0 | 24 | 0 | 0 | -0.90 |
| sc2511P560 | | | | 77.55 | 77.55 | 0 | 0 | 0 | 0 | -0.93 |
| sc2511P570 | | | | 87.10 | 87.10 | 0 | 0 | 0 | 0 | -0.95 |
| sc2512C415 | | | | 71.35 | 71.35 | 0 | 0 | 0 | 0 | 0.90 |
| sc2512C420 | | | | 67.00 | 67.00 | 0 | 0 | 0 | 0 | 0.88 |
| sc2512C425 | | | | 62.80 | 62.80 | 0 | 0 | 0 | 0 | 0.86 |
| sc2512C430 | | | | 58.65 | 58.65 | 0 | 0 | 0 | 0 | 0.84 |
| sc2512C435 | | | | 54.65 | 54.65 | 0 | 0 | 0 | 0 | 0.82 |
| sc2512C440 | | | | 50.85 | 50.85 | 0 | 0 | 0 | 0 | 0.79 |
| sc2512C445 | | | | 47.10 | 47.10 | 0 | 0 | 0 | 0 | 0.77 |
| sc2512C450 | | | | 43.55 | 43.55 | 0 | 0 | 0 | 0 | 0.74 |
| sc2512C455 | | | | 40.15 | 40.15 | 0 | 0 | 0 | 0 | 0.71 |
| sc2512C460 | | | | 36.90 | 36.90 | 0 | 0 | 0 | 0 | 0.68 |
| sc2512C465 | | | | 33.85 | 33.85 | 0 | 0 | 0 | 0 | 0.65 |
| sc2512C470 | | | | 30.95 | 30.95 | 0 | 0 | 0 | 0 | 0.61 |
| sc2512C475 | | | | 28.15 | 28.15 | 0 | 0 | 0 | 0 | 0.58 |
| sc2512C480 | | | | 25.65 | 25.65 | 0 | 0 | 0 | 0 | 0.55 |
| sc2512C485 | | | | 23.20 | 23.20 | 0 | 0 | 0 | 0 | 0.51 |
| sc2512C490 | | | | 20.95 | 20.95 | 0 | 0 | 0 | 0 | 0.48 |
| sc2512C495 | | | | 18.90 | 18.90 | 0 | 0 | 0 | 0 | 0.45 |
| sc2512C500 | | | | 16.95 | 16.95 | 0 | 0 | 0 | 0 | 0.42 |
| sc2512C510 | | | | 13.50 | 13.50 | 0 | 11 | 0 | 0 | 0.36 |
| sc2512C520 | | | | 10.70 | 10.70 | 0 | 9 | 0 | 0 | 0.30 |
| sc2512C530 | | | | 8.35 | 8.35 | 0 | 13 | 0 | 0 | 0.25 |
| sc2512C540 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | 1 | 3 | 1 | 0.66 | 0.20 |
| sc2512C550 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | 1 | 1 | 0 | 0.52 | 0.16 |
| sc2512C560 | 5.50 | 5.50 | 4.25 | 4.25 | 3.75 | 10 | 19 | 9 | 5.01 | 0.13 |
| sc2512P415 | 3.20 | 3.55 | 3.20 | 3.25 | 2.90 | 10 | 11 | 7 | 3.27 | -0.10 |
| sc2512P420 | 4.00 | 4.00 | 3.70 | 3.70 | 3.50 | 5 | 7 | 3 | 1.94 | -0.11 |
| sc2512P425 | 3.80 | 3.80 | 3.50 | 3.50 | 4.30 | 2 | 16 | 1 | 0.73 | -0.13 |
| sc2512P430 | 5.25 | 5.25 | 5.05 | 5.05 | 5.20 | 3 | 5 | 3 | 1.55 | -0.16 |
| sc2512P435 | 6.05 | 6.05 | 6.05 | 6.05 | 6.15 | 3 | 6 | 2 | 1.81 | -0.18 |
| sc2512P440 | 7.05 | 7.05 | 6.95 | 6.95 | 7.35 | 3 | 5 | 1 | 2.10 | -0.20 |
| sc2512P445 | 8.25 | 8.25 | 8.00 | 8.00 | 8.60 | 4 | 6 | 3 | 3.25 | -0.23 |
| sc2512P450 | 9.40 | 9.45 | 8.90 | 9.45 | 10.00 | 5 | 6 | 3 | 4.62 | -0.26 |
| sc2512P455 | 10.80 | 10.80 | 10.80 | 10.80 | 11.65 | 1 | 6 | 0 | 1.08 | -0.29 |
| sc2512P460 | 12.40 | 12.40 | 11.65 | 11.75 | 13.35 | 8 | 7 | 4 | 9.46 | -0.32 |
| sc2512P465 | 14.15 | 14.15 | 14.15 | 14.15 | 15.30 | 1 | 2 | 1 | 1.42 | -0.35 |
| sc2512P470 | 16.05 | 16.05 | 16.05 | 16.05 | 17.35 | 1 | 3 | 1 | 1.60 | -0.38 |
| sc2512P475 | 18.10 | 18.10 | 18.10 | 18.10 | 19.55 | 1 | 2 | 1 | 1.81 | -0.42 |
| sc2512P480 | 20.40 | 20.40 | 20.40 | 20.40 | 22.05 | 1 | 1 | 1 | 2.04 | -0.45 |
| sc2512P485 | | | | 24.60 | 24.60 | 0 | 0 | 0 | 0 | -0.48 |
| sc2512P490 | | | | 27.35 | 27.35 | 0 | 0 | 0 | 0 | -0.52 |
| sc2512P495 | | | | 30.25 | 30.25 | 0 | 0 | 0 | 0 | -0.55 |
| sc2512P500 | | | | 33.30 | 33.30 | 0 | 1 | 0 | 0 | -0.58 |
| sc2512P510 | | | | 39.85 | 39.85 | 0 | 0 | 0 | 0 | -0.64 |
| sc2512P520 | | | | 47.00 | 47.00 | 0 | 0 | 0 | 0 | -0.70 |
| sc2512P530 | | | | 54.65 | 54.65 | 0 | 0 | 0 | 0 | -0.75 |
| sc2512P540 | | | | 62.75 | 62.75 | 0 | 0 | 0 | 0 | -0.79 |
| sc2512P550 | | | | 71.20 | 71.20 | 0 | 0 | 0 | 0 | -0.83 |
| sc2512P560 | | | | 79.95 | 79.95 | 0 | 0 | 0 | 0 | -0.87 |
| 小计 | | 56,056 | 44,105 | -837 | 26,123.88 | |
打印