上海期货交易所08月29日螺纹钢期权收盘行情
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:螺纹钢期权 |
| rb2510C2700 | | | | 407.0 | 407.0 | 0 | 487 | 0 | 0 | 0.99 |
| rb2510C2750 | 384.5 | 384.5 | 341.5 | 343.5 | 357.5 | 200 | 302 | -11 | 71.57 | 0.99 |
| rb2510C2800 | 319.0 | 319.0 | 289.0 | 294.0 | 308.5 | 291 | 348 | -91 | 89.08 | 0.97 |
| rb2510C2850 | 269.5 | 269.5 | 238.5 | 244.5 | 261.0 | 297 | 890 | -65 | 74.02 | 0.94 |
| rb2510C2900 | 223.5 | 223.5 | 191.5 | 195.0 | 215.5 | 333 | 508 | -18 | 67.33 | 0.89 |
| rb2510C2950 | 180.5 | 180.5 | 145.0 | 151.0 | 173.0 | 250 | 1,550 | -65 | 40.15 | 0.83 |
| rb2510C3000 | 141.0 | 141.0 | 103.5 | 107.0 | 134.5 | 471 | 4,156 | -144 | 53.70 | 0.74 |
| rb2510C3050 | 95.0 | 102.0 | 69.0 | 72.5 | 101.0 | 1,852 | 3,296 | 33 | 150.52 | 0.64 |
| rb2510C3100 | 70.0 | 71.0 | 44.5 | 48.0 | 73.0 | 6,943 | 8,961 | 1,546 | 371.95 | 0.53 |
| rb2510C3150 | 50.0 | 50.0 | 29.0 | 31.5 | 50.5 | 14,533 | 15,760 | 923 | 514.15 | 0.41 |
| rb2510C3200 | 33.0 | 34.5 | 20.0 | 22.0 | 33.5 | 17,049 | 30,298 | 3,005 | 423.63 | 0.31 |
| rb2510C3250 | 24.5 | 24.5 | 13.5 | 14.5 | 21.5 | 9,464 | 25,642 | -173 | 164.66 | 0.22 |
| rb2510C3300 | 18.0 | 20.0 | 10.0 | 10.0 | 13.0 | 18,778 | 43,417 | -1,050 | 239.48 | 0.15 |
| rb2510C3350 | 9.5 | 13.0 | 6.5 | 8.5 | 7.5 | 7,333 | 25,604 | -1,793 | 64.85 | 0.10 |
| rb2510C3400 | 9.0 | 9.5 | 4.5 | 6.0 | 4.0 | 14,228 | 32,580 | -4,304 | 90.52 | 0.06 |
| rb2510C3450 | 7.0 | 7.0 | 4.0 | 4.0 | 2.0 | 5,123 | 8,975 | -2,570 | 26.07 | 0.03 |
| rb2510C3500 | 5.5 | 6.0 | 3.5 | 3.5 | 1.0 | 9,893 | 36,822 | -1,240 | 43.88 | 0.02 |
| rb2510C3550 | 4.5 | 5.0 | 2.5 | 3.0 | 0.5 | 4,304 | 6,716 | -1,371 | 14.97 | 0.01 |
| rb2510C3600 | 4.0 | 4.0 | 2.0 | 2.5 | 0.5 | 3,153 | 13,169 | -376 | 9.17 | 0.00 |
| rb2510C3650 | 2.5 | 3.0 | 2.0 | 2.0 | 0.5 | 1,228 | 4,670 | -54 | 2.56 | 0.00 |
| rb2510C3700 | 2.5 | 2.5 | 2.0 | 2.0 | 0.5 | 1,244 | 7,479 | -320 | 2.50 | 0.00 |
| rb2510C3750 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 305 | 2,866 | -87 | 0.62 | 0.00 |
| rb2510C3800 | 2.0 | 2.5 | 1.5 | 2.0 | 0.5 | 870 | 5,369 | -31 | 1.65 | 0.00 |
| rb2510C3850 | 2.0 | 2.5 | 1.0 | 1.0 | 0.5 | 14,965 | 59,696 | -667 | 25.50 | 0.00 |
| rb2510P2700 | 1.0 | 1.5 | 0.5 | 1.0 | 0.5 | 681 | 13,136 | -249 | 0.69 | -0.01 |
| rb2510P2750 | 2.0 | 2.5 | 1.0 | 1.5 | 0.5 | 4,538 | 7,810 | -1,168 | 8.92 | -0.01 |
| rb2510P2800 | 2.0 | 2.5 | 2.0 | 2.5 | 2.0 | 1,006 | 13,055 | -506 | 2.07 | -0.03 |
| rb2510P2850 | 2.0 | 3.0 | 2.0 | 2.5 | 4.5 | 1,197 | 8,374 | -368 | 3.17 | -0.06 |
| rb2510P2900 | 2.5 | 4.5 | 2.5 | 4.0 | 9.0 | 3,384 | 16,196 | -897 | 11.74 | -0.11 |
| rb2510P2950 | 5.0 | 8.5 | 5.0 | 7.5 | 16.5 | 1,860 | 13,663 | -9 | 12.80 | -0.17 |
| rb2510P3000 | 9.5 | 16.5 | 9.0 | 15.5 | 28.0 | 8,912 | 18,833 | 342 | 120.34 | -0.26 |
| rb2510P3050 | 17.5 | 32.5 | 17.5 | 30.0 | 44.0 | 7,318 | 12,641 | 394 | 185.54 | -0.36 |
| rb2510P3100 | 35.5 | 58.0 | 35.5 | 54.5 | 66.0 | 10,989 | 14,552 | 111 | 506.40 | -0.47 |
| rb2510P3150 | 64.0 | 92.0 | 62.0 | 88.5 | 93.5 | 4,536 | 11,255 | -1,083 | 360.96 | -0.58 |
| rb2510P3200 | 100.0 | 133.5 | 100.0 | 127.5 | 126.5 | 1,760 | 8,597 | -194 | 203.78 | -0.69 |
| rb2510P3250 | 139.0 | 176.5 | 139.0 | 172.5 | 164.5 | 789 | 6,607 | -104 | 127.59 | -0.78 |
| rb2510P3300 | 185.0 | 221.5 | 185.0 | 219.0 | 206.0 | 542 | 5,093 | -108 | 109.87 | -0.85 |
| rb2510P3350 | 230.5 | 269.5 | 226.5 | 266.0 | 250.5 | 325 | 2,680 | -130 | 81.05 | -0.90 |
| rb2510P3400 | 279.0 | 319.0 | 277.5 | 315.5 | 297.0 | 290 | 2,023 | -29 | 87.32 | -0.94 |
| rb2510P3450 | 338.0 | 367.0 | 338.0 | 362.0 | 345.0 | 276 | 708 | -80 | 97.44 | -0.97 |
| rb2510P3500 | 408.0 | 413.0 | 408.0 | 413.0 | 393.5 | 20 | 1,138 | 0 | 8.21 | -0.98 |
| rb2510P3550 | | | | 443.0 | 443.0 | 0 | 276 | 0 | 0 | -0.99 |
| rb2510P3600 | | | | 493.0 | 493.0 | 0 | 292 | 0 | 0 | -1.00 |
| rb2510P3650 | | | | 543.0 | 543.0 | 0 | 280 | 0 | 0 | -1.00 |
| rb2510P3700 | | | | 593.0 | 593.0 | 0 | 244 | 0 | 0 | -1.00 |
| rb2510P3750 | | | | 643.0 | 643.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2510P3800 | | | | 693.0 | 693.0 | 0 | 1 | 0 | 0 | -1.00 |
| rb2510P3850 | | | | 743.0 | 743.0 | 0 | 37 | 0 | 0 | -1.00 |
| rb2511C2700 | | | | 406.5 | 406.5 | 0 | 0 | 0 | 0 | 0.98 |
| rb2511C2750 | | | | 358.0 | 358.0 | 0 | 0 | 0 | 0 | 0.97 |
| rb2511C2800 | | | | 310.5 | 310.5 | 0 | 0 | 0 | 0 | 0.94 |
| rb2511C2850 | | | | 265.0 | 265.0 | 0 | 0 | 0 | 0 | 0.90 |
| rb2511C2900 | | | | 222.0 | 222.0 | 0 | 0 | 0 | 0 | 0.85 |
| rb2511C2950 | | | | 182.0 | 182.0 | 0 | 1 | 0 | 0 | 0.79 |
| rb2511C3000 | | | | 145.5 | 145.5 | 0 | 5 | 0 | 0 | 0.71 |
| rb2511C3050 | 105.0 | 105.0 | 100.0 | 100.0 | 113.5 | 2 | 6 | 2 | 0.20 | 0.62 |
| rb2511C3100 | 78.0 | 78.0 | 78.0 | 78.0 | 86.5 | 1 | 7 | 1 | 0.08 | 0.52 |
| rb2511C3150 | 58.0 | 58.0 | 58.0 | 58.0 | 64.0 | 1 | 6 | 1 | 0.06 | 0.43 |
| rb2511C3200 | 27.0 | 48.0 | 27.0 | 45.5 | 46.0 | 4 | 41 | -1 | 0.17 | 0.34 |
| rb2511C3250 | | | | 32.0 | 32.0 | 0 | 35 | 0 | 0 | 0.26 |
| rb2511C3300 | 30.0 | 47.5 | 30.0 | 30.0 | 21.5 | 7 | 127 | 2 | 0.23 | 0.19 |
| rb2511C3350 | | | | 14.0 | 14.0 | 0 | 82 | 0 | 0 | 0.14 |
| rb2511C3400 | | | | 9.0 | 9.0 | 0 | 101 | 0 | 0 | 0.10 |
| rb2511C3450 | | | | 5.5 | 5.5 | 0 | 105 | 0 | 0 | 0.06 |
| rb2511C3500 | | | | 3.0 | 3.0 | 0 | 68 | 0 | 0 | 0.04 |
| rb2511C3550 | | | | 2.0 | 2.0 | 0 | 45 | 0 | 0 | 0.03 |
| rb2511C3600 | | | | 1.0 | 1.0 | 0 | 27 | 0 | 0 | 0.02 |
| rb2511C3650 | | | | 0.5 | 0.5 | 0 | 38 | 0 | 0 | 0.01 |
| rb2511P2700 | | | | 1.0 | 1.0 | 0 | 64 | 0 | 0 | -0.02 |
| rb2511P2750 | 2.5 | 3.0 | 2.5 | 3.0 | 2.5 | 2 | 33 | 0 | 0.01 | -0.03 |
| rb2511P2800 | | | | 5.0 | 5.0 | 0 | 41 | 0 | 0 | -0.06 |
| rb2511P2850 | | | | 9.5 | 9.5 | 0 | 48 | 0 | 0 | -0.10 |
| rb2511P2900 | | | | 16.0 | 16.0 | 0 | 35 | 0 | 0 | -0.15 |
| rb2511P2950 | | | | 26.0 | 26.0 | 0 | 48 | 0 | 0 | -0.21 |
| rb2511P3000 | 28.5 | 38.0 | 28.5 | 38.0 | 40.0 | 2 | 14 | -1 | 0.07 | -0.29 |
| rb2511P3050 | 46.0 | 46.0 | 46.0 | 46.0 | 57.5 | 1 | 66 | 0 | 0.05 | -0.38 |
| rb2511P3100 | 70.0 | 133.5 | 35.5 | 71.5 | 80.5 | 5 | 104 | 0 | 0.39 | -0.47 |
| rb2511P3150 | | | | 108.0 | 108.0 | 0 | 8 | 0 | 0 | -0.57 |
| rb2511P3200 | | | | 139.5 | 139.5 | 0 | 7 | 0 | 0 | -0.66 |
| rb2511P3250 | | | | 176.0 | 176.0 | 0 | 5 | 0 | 0 | -0.74 |
| rb2511P3300 | | | | 215.5 | 215.5 | 0 | 3 | 0 | 0 | -0.80 |
| rb2511P3350 | | | | 258.0 | 258.0 | 0 | 4 | 0 | 0 | -0.86 |
| rb2511P3400 | | | | 302.5 | 302.5 | 0 | 5 | 0 | 0 | -0.90 |
| rb2511P3450 | | | | 349.0 | 349.0 | 0 | 5 | 0 | 0 | -0.94 |
| rb2511P3500 | | | | 396.5 | 396.5 | 0 | 5 | 0 | 0 | -0.96 |
| rb2511P3550 | | | | 445.5 | 445.5 | 0 | 1 | 0 | 0 | -0.97 |
| rb2511P3600 | | | | 494.5 | 494.5 | 0 | 0 | 0 | 0 | -0.99 |
| rb2511P3650 | | | | 544.0 | 544.0 | 0 | 0 | 0 | 0 | -0.99 |
| rb2601C2650 | | | | 527.5 | 527.5 | 0 | 2 | 0 | 0 | 0.97 |
| rb2601C2700 | | | | 480.0 | 480.0 | 0 | 2 | 0 | 0 | 0.95 |
| rb2601C2750 | | | | 433.5 | 433.5 | 0 | 0 | 0 | 0 | 0.93 |
| rb2601C2800 | | | | 388.5 | 388.5 | 0 | 1 | 0 | 0 | 0.90 |
| rb2601C2850 | 348.5 | 350.0 | 321.0 | 325.5 | 345.0 | 111 | 214 | 78 | 37.51 | 0.87 |
| rb2601C2900 | 303.0 | 303.5 | 277.0 | 277.0 | 304.0 | 65 | 200 | 44 | 18.92 | 0.83 |
| rb2601C2950 | 261.0 | 262.0 | 237.5 | 239.0 | 265.0 | 52 | 169 | 22 | 13.07 | 0.78 |
| rb2601C3000 | 212.0 | 212.0 | 199.5 | 200.0 | 228.5 | 39 | 102 | 11 | 7.90 | 0.73 |
| rb2601C3050 | 166.0 | 166.0 | 166.0 | 166.0 | 195.5 | 20 | 276 | -10 | 3.62 | 0.67 |
| rb2601C3100 | 164.0 | 164.0 | 138.0 | 138.5 | 165.5 | 95 | 871 | 19 | 13.67 | 0.61 |
| rb2601C3150 | 140.0 | 140.0 | 113.5 | 116.0 | 138.5 | 102 | 879 | 25 | 12.59 | 0.55 |
| rb2601C3200 | 117.0 | 117.0 | 91.0 | 95.5 | 114.5 | 912 | 1,083 | 282 | 91.18 | 0.49 |
| rb2601C3250 | 89.5 | 96.5 | 76.5 | 80.0 | 93.5 | 502 | 1,300 | 111 | 43.80 | 0.43 |
| rb2601C3300 | 82.0 | 82.0 | 64.5 | 66.5 | 76.0 | 895 | 1,425 | -61 | 62.10 | 0.37 |
| rb2601C3350 | 68.0 | 69.0 | 55.0 | 57.0 | 60.5 | 175 | 884 | 25 | 10.36 | 0.31 |
| rb2601C3400 | 60.5 | 64.5 | 46.5 | 50.0 | 48.0 | 716 | 2,545 | 82 | 36.57 | 0.26 |
| rb2601C3450 | 50.5 | 51.0 | 40.0 | 42.5 | 37.5 | 410 | 2,857 | 166 | 17.96 | 0.22 |
| rb2601C3500 | 48.0 | 49.0 | 36.5 | 38.5 | 29.0 | 2,157 | 7,570 | 510 | 90.19 | 0.18 |
| rb2601C3550 | 39.0 | 39.5 | 30.5 | 32.5 | 22.0 | 184 | 1,390 | 37 | 6.19 | 0.14 |
| rb2601C3600 | 35.5 | 35.5 | 27.0 | 28.0 | 16.5 | 166 | 3,201 | 33 | 4.91 | 0.11 |
| rb2601C3650 | 30.5 | 30.5 | 23.0 | 24.5 | 12.5 | 234 | 2,259 | 82 | 6.08 | 0.09 |
| rb2601C3700 | 25.0 | 26.5 | 19.0 | 20.5 | 9.0 | 1,527 | 4,796 | 256 | 32.58 | 0.07 |
| rb2601P2650 | 5.0 | 6.0 | 4.5 | 6.0 | 4.0 | 269 | 1,586 | -20 | 1.46 | -0.03 |
| rb2601P2700 | 6.0 | 7.5 | 6.0 | 7.0 | 6.0 | 336 | 816 | 79 | 2.12 | -0.05 |
| rb2601P2750 | 7.0 | 8.5 | 7.0 | 8.0 | 9.5 | 53 | 309 | 9 | 0.41 | -0.07 |
| rb2601P2800 | 9.5 | 12.0 | 9.0 | 12.0 | 14.5 | 103 | 526 | -20 | 1.08 | -0.10 |
| rb2601P2850 | 12.5 | 16.5 | 12.0 | 16.5 | 21.0 | 85 | 864 | 5 | 1.23 | -0.13 |
| rb2601P2900 | 17.0 | 22.5 | 16.5 | 22.0 | 30.0 | 249 | 765 | 21 | 5.26 | -0.17 |
| rb2601P2950 | 23.0 | 31.5 | 23.0 | 30.0 | 41.0 | 228 | 583 | -11 | 6.65 | -0.22 |
| rb2601P3000 | 31.5 | 45.0 | 31.5 | 43.0 | 54.5 | 667 | 4,835 | 6 | 26.12 | -0.27 |
| rb2601P3050 | 44.5 | 62.0 | 44.5 | 58.5 | 71.0 | 170 | 894 | 12 | 9.02 | -0.32 |
| rb2601P3100 | 63.0 | 84.0 | 63.0 | 79.5 | 91.0 | 1,592 | 2,796 | 680 | 117.56 | -0.38 |
| rb2601P3150 | 76.0 | 108.0 | 76.0 | 104.5 | 113.5 | 432 | 1,929 | 100 | 41.05 | -0.45 |
| rb2601P3200 | 107.5 | 138.0 | 107.5 | 136.0 | 139.5 | 661 | 2,426 | 218 | 80.16 | -0.51 |
| rb2601P3250 | 140.5 | 171.0 | 140.5 | 171.0 | 168.5 | 159 | 718 | 54 | 24.15 | -0.57 |
| rb2601P3300 | 176.5 | 205.5 | 176.0 | 205.5 | 200.5 | 105 | 434 | 3 | 19.86 | -0.63 |
| rb2601P3350 | 218.0 | 247.5 | 218.0 | 245.0 | 235.0 | 50 | 235 | 12 | 11.86 | -0.68 |
| rb2601P3400 | 263.5 | 293.5 | 263.5 | 293.5 | 272.0 | 126 | 735 | 96 | 36.34 | -0.74 |
| rb2601P3450 | 300.0 | 316.0 | 300.0 | 316.0 | 311.5 | 40 | 212 | -20 | 12.33 | -0.78 |
| rb2601P3500 | 350.0 | 379.0 | 350.0 | 377.5 | 352.5 | 125 | 468 | -44 | 46.92 | -0.82 |
| rb2601P3550 | 394.0 | 421.0 | 394.0 | 421.0 | 396.0 | 90 | 185 | 20 | 36.56 | -0.86 |
| rb2601P3600 | | | | 440.5 | 440.5 | 0 | 125 | 0 | 0 | -0.89 |
| rb2601P3650 | | | | 486.0 | 486.0 | 0 | 205 | 0 | 0 | -0.91 |
| rb2601P3700 | | | | 532.5 | 532.5 | 0 | 21 | 0 | 0 | -0.93 |
| rb2603C2900 | | | | 316.5 | 316.5 | 0 | 1 | 0 | 0 | 0.79 |
| rb2603C2950 | | | | 279.5 | 279.5 | 0 | 1 | 0 | 0 | 0.75 |
| rb2603C3000 | | | | 245.5 | 245.5 | 0 | 1 | 0 | 0 | 0.70 |
| rb2603C3050 | | | | 214.0 | 214.0 | 0 | 0 | 0 | 0 | 0.65 |
| rb2603C3100 | | | | 185.0 | 185.0 | 0 | 0 | 0 | 0 | 0.60 |
| rb2603C3150 | 159.5 | 159.5 | 150.0 | 150.0 | 158.5 | 2 | 2 | 2 | 0.31 | 0.55 |
| rb2603C3200 | 135.5 | 135.5 | 129.5 | 129.5 | 135.0 | 2 | 3 | 1 | 0.27 | 0.49 |
| rb2603C3250 | 121.5 | 121.5 | 108.0 | 108.0 | 114.0 | 3 | 0 | -2 | 0.34 | 0.44 |
| rb2603C3300 | 102.5 | 135.5 | 99.5 | 99.5 | 95.5 | 5 | 4 | -1 | 0.57 | 0.39 |
| rb2603C3350 | 95.0 | 95.0 | 83.5 | 83.5 | 79.5 | 2 | 8 | -2 | 0.18 | 0.34 |
| rb2603C3400 | 83.0 | 83.0 | 73.0 | 73.0 | 65.5 | 3 | 12 | -2 | 0.24 | 0.30 |
| rb2603C3450 | 73.5 | 73.5 | 64.5 | 64.5 | 53.5 | 3 | 11 | -2 | 0.21 | 0.25 |
| rb2603C3500 | 65.5 | 65.5 | 58.0 | 58.0 | 43.5 | 3 | 13 | 0 | 0.19 | 0.22 |
| rb2603C3550 | 59.0 | 59.0 | 52.0 | 52.0 | 35.0 | 3 | 23 | 3 | 0.17 | 0.18 |
| rb2603C3600 | 54.0 | 54.0 | 47.0 | 47.0 | 28.0 | 3 | 29 | 3 | 0.15 | 0.15 |
| rb2603P2900 | 33.0 | 37.0 | 31.5 | 37.0 | 45.0 | 10 | 11 | 10 | 0.35 | -0.20 |
| rb2603P2950 | 41.0 | 48.5 | 41.0 | 48.5 | 58.0 | 10 | 34 | 10 | 0.46 | -0.25 |
| rb2603P3000 | 60.0 | 63.5 | 60.0 | 63.5 | 73.5 | 8 | 35 | 8 | 0.49 | -0.29 |
| rb2603P3050 | 77.0 | 77.5 | 76.5 | 76.5 | 91.5 | 3 | 10 | 3 | 0.23 | -0.34 |
| rb2603P3100 | 101.0 | 101.0 | 101.0 | 101.0 | 112.0 | 1 | 6 | 1 | 0.10 | -0.40 |
| rb2603P3150 | 112.0 | 112.0 | 112.0 | 112.0 | 135.5 | 1 | 2 | 0 | 0.11 | -0.45 |
| rb2603P3200 | 139.0 | 151.5 | 139.0 | 151.5 | 162.0 | 2 | 1 | 0 | 0.29 | -0.50 |
| rb2603P3250 | 185.5 | 185.5 | 185.5 | 185.5 | 190.5 | 1 | 1 | 1 | 0.19 | -0.56 |
| rb2603P3300 | 221.5 | 221.5 | 221.5 | 221.5 | 222.0 | 1 | 1 | 0 | 0.22 | -0.61 |
| rb2603P3350 | 257.5 | 257.5 | 257.5 | 257.5 | 255.5 | 1 | 1 | 0 | 0.26 | -0.65 |
| rb2603P3400 | 301.5 | 301.5 | 301.5 | 301.5 | 291.0 | 1 | 2 | 0 | 0.30 | -0.70 |
| rb2603P3450 | 345.5 | 345.5 | 345.5 | 345.5 | 329.0 | 2 | 1 | 0 | 0.67 | -0.74 |
| rb2603P3500 | 390.5 | 390.5 | 390.5 | 390.5 | 368.5 | 2 | 0 | -1 | 0.76 | -0.78 |
| rb2603P3550 | | | | 410.0 | 410.0 | 0 | 0 | 0 | 0 | -0.81 |
| rb2603P3600 | | | | 453.0 | 453.0 | 0 | 1 | 0 | 0 | -0.84 |
| 小计 | | 195,529 | 552,149 | -10,053 | 5,468.09 | |
打印