上海期货交易所10月31日螺纹钢期权收盘行情
发布时间：2025年10月31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 | | | | 389.0 | 389.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2750 | | | | 339.0 | 339.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2800 | | | | 289.0 | 289.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2512C2850 | | | | 239.0 | 239.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2512C2900 | | | | 190.0 | 190.0 | 0 | 0 | 0 | 0 | 0.96 |
| rb2512C2950 | | | | 143.5 | 143.5 | 0 | 0 | 0 | 0 | 0.91 |
| rb2512C3000 | | | | 101.0 | 101.0 | 0 | 5 | 0 | 0 | 0.80 |
| rb2512C3050 | | | | 65.5 | 65.5 | 0 | 31 | 0 | 0 | 0.65 |
| rb2512C3100 | 34.0 | 45.5 | 30.5 | 34.5 | 38.0 | 237 | 409 | -5 | 7.97 | 0.47 |
| rb2512C3150 | 24.0 | 24.0 | 16.0 | 16.0 | 20.0 | 70 | 365 | 38 | 1.48 | 0.30 |
| rb2512C3200 | 12.5 | 13.0 | 8.5 | 9.0 | 9.0 | 113 | 644 | 29 | 1.21 | 0.16 |
| rb2512C3250 | 7.0 | 7.0 | 4.5 | 6.0 | 3.5 | 167 | 1,355 | 49 | 0.91 | 0.08 |
| rb2512C3300 | 2.5 | 2.5 | 2.5 | 2.5 | 1.0 | 1 | 323 | 1 | 0.00 | 0.03 |
| rb2512C3350 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 32 | 168 | 0 | 0.03 | 0.01 |
| rb2512C3400 | | | | 0.5 | 0.5 | 0 | 27 | 0 | 0 | 0.00 |
| rb2512C3450 | | | | 0.5 | 0.5 | 0 | 14 | 0 | 0 | 0.00 |
| rb2512C3500 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 1 | 87 | 0 | 0.00 | 0.00 |
| rb2512P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 99 | 2 | 0.00 | -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 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 1 | 30 | 0 | 0.00 | -0.01 |
| rb2512P2900 | | | | 1.5 | 1.5 | 0 | 140 | 0 | 0 | -0.04 |
| rb2512P2950 | 6.0 | 6.0 | 3.5 | 3.5 | 4.5 | 25 | 482 | 1 | 0.11 | -0.09 |
| rb2512P3000 | 13.0 | 13.0 | 6.5 | 11.0 | 12.0 | 13 | 236 | 9 | 0.12 | -0.20 |
| rb2512P3050 | 25.0 | 29.0 | 24.5 | 25.5 | 26.5 | 14 | 158 | 3 | 0.37 | -0.35 |
| rb2512P3100 | 49.0 | 86.0 | 34.0 | 51.5 | 49.0 | 8 | 128 | 0 | 0.40 | -0.53 |
| rb2512P3150 | 83.5 | 85.0 | 28.5 | 85.0 | 81.0 | 3 | 11 | 2 | 0.20 | -0.70 |
| rb2512P3200 | | | | 120.0 | 120.0 | 0 | 1 | 0 | 0 | -0.84 |
| rb2512P3250 | | | | 164.5 | 164.5 | 0 | 0 | 0 | 0 | -0.92 |
| rb2512P3300 | | | | 212.0 | 212.0 | 0 | 0 | 0 | 0 | -0.97 |
| rb2512P3350 | | | | 261.0 | 261.0 | 0 | 0 | 0 | 0 | -0.99 |
| rb2512P3400 | | | | 311.0 | 311.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3450 | | | | 361.0 | 361.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512P3500 | | | | 411.0 | 411.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2601C2650 | 462.0 | 462.5 | 460.0 | 460.0 | 459.0 | 20 | 52 | 15 | 9.21 | 1.00 |
| rb2601C2700 | | | | 409.0 | 409.0 | 0 | 346 | 0 | 0 | 0.99 |
| rb2601C2750 | 361.5 | 362.0 | 355.0 | 360.0 | 360.0 | 81 | 186 | 0 | 29.07 | 0.98 |
| rb2601C2800 | 309.0 | 311.5 | 306.5 | 311.5 | 311.5 | 16 | 175 | -3 | 4.93 | 0.96 |
| rb2601C2850 | 269.0 | 278.0 | 269.0 | 270.0 | 264.5 | 110 | 228 | -81 | 29.90 | 0.93 |
| rb2601C2900 | 220.0 | 230.0 | 214.0 | 214.0 | 220.0 | 425 | 490 | 55 | 93.37 | 0.88 |
| rb2601C2950 | 177.5 | 188.0 | 165.0 | 171.0 | 178.5 | 1,441 | 1,221 | -63 | 254.41 | 0.81 |
| rb2601C3000 | 138.5 | 147.5 | 131.0 | 133.0 | 141.0 | 84 | 2,758 | 3 | 11.57 | 0.73 |
| rb2601C3050 | 99.5 | 111.0 | 93.0 | 96.5 | 108.0 | 785 | 2,650 | 72 | 79.44 | 0.63 |
| rb2601C3100 | 70.0 | 82.0 | 66.5 | 70.0 | 80.0 | 4,256 | 8,179 | -839 | 315.41 | 0.53 |
| rb2601C3150 | 50.0 | 58.5 | 46.5 | 49.0 | 57.5 | 3,850 | 10,450 | 749 | 200.00 | 0.43 |
| rb2601C3200 | 37.0 | 41.5 | 32.0 | 34.0 | 39.5 | 5,795 | 16,413 | -47 | 210.31 | 0.33 |
| rb2601C3250 | 24.0 | 29.0 | 21.5 | 23.0 | 26.5 | 2,673 | 12,945 | 685 | 66.85 | 0.24 |
| rb2601C3300 | 18.0 | 22.0 | 16.0 | 17.0 | 17.0 | 5,924 | 23,556 | 554 | 110.95 | 0.17 |
| rb2601C3350 | 14.0 | 16.5 | 12.5 | 13.0 | 10.5 | 708 | 8,305 | 8 | 9.68 | 0.12 |
| rb2601C3400 | 10.5 | 13.0 | 9.0 | 10.0 | 6.0 | 1,783 | 23,689 | 240 | 19.01 | 0.08 |
| rb2601C3450 | 7.5 | 10.0 | 7.0 | 7.0 | 3.5 | 502 | 11,010 | -3 | 4.12 | 0.05 |
| rb2601C3500 | 12.0 | 12.0 | 5.5 | 6.0 | 2.0 | 2,535 | 18,276 | 51 | 16.74 | 0.03 |
| rb2601C3550 | 5.5 | 6.0 | 4.5 | 4.5 | 1.0 | 533 | 3,848 | -196 | 2.84 | 0.02 |
| rb2601C3600 | 4.5 | 5.5 | 4.0 | 4.5 | 0.5 | 402 | 5,886 | 38 | 1.67 | 0.01 |
| rb2601C3650 | 4.0 | 4.5 | 4.0 | 4.0 | 0.5 | 201 | 3,090 | 31 | 0.65 | 0.00 |
| rb2601C3700 | 4.0 | 4.5 | 3.5 | 3.5 | 0.5 | 1,737 | 32,235 | 352 | 6.98 | 0.00 |
| rb2601P2650 | 2.0 | 2.5 | 2.0 | 2.0 | 0.5 | 756 | 11,779 | 120 | 1.52 | -0.00 |
| rb2601P2700 | 2.0 | 2.0 | 1.5 | 2.0 | 0.5 | 293 | 1,932 | 2 | 0.55 | -0.01 |
| rb2601P2750 | 3.0 | 3.0 | 2.0 | 2.5 | 1.0 | 426 | 1,132 | -96 | 0.93 | -0.02 |
| rb2601P2800 | 4.0 | 4.0 | 3.0 | 3.5 | 3.0 | 675 | 4,293 | 273 | 2.13 | -0.04 |
| rb2601P2850 | 6.0 | 6.0 | 4.5 | 5.5 | 6.0 | 883 | 6,665 | 58 | 4.85 | -0.07 |
| rb2601P2900 | 10.0 | 13.0 | 7.5 | 9.5 | 11.5 | 3,792 | 15,200 | 120 | 35.10 | -0.12 |
| rb2601P2950 | 16.5 | 17.5 | 13.0 | 15.5 | 19.5 | 1,329 | 11,023 | -152 | 19.99 | -0.19 |
| rb2601P3000 | 31.0 | 31.0 | 24.0 | 29.0 | 32.0 | 9,190 | 20,173 | 2,628 | 258.34 | -0.27 |
| rb2601P3050 | 47.5 | 47.5 | 36.0 | 43.5 | 49.0 | 2,640 | 8,013 | 278 | 111.33 | -0.36 |
| rb2601P3100 | 66.5 | 68.0 | 55.5 | 64.0 | 71.0 | 3,112 | 7,860 | 211 | 195.75 | -0.47 |
| rb2601P3150 | 93.0 | 97.0 | 82.0 | 92.0 | 98.0 | 567 | 4,404 | -10 | 52.01 | -0.57 |
| rb2601P3200 | 126.0 | 129.0 | 116.5 | 129.0 | 130.5 | 81 | 2,843 | 0 | 10.19 | -0.67 |
| rb2601P3250 | 169.0 | 172.0 | 154.0 | 167.5 | 167.0 | 105 | 776 | 16 | 17.59 | -0.76 |
| rb2601P3300 | 209.5 | 217.5 | 208.5 | 217.0 | 207.5 | 92 | 1,306 | -24 | 19.50 | -0.83 |
| rb2601P3350 | 255.0 | 260.5 | 244.0 | 250.0 | 251.0 | 116 | 563 | 5 | 29.87 | -0.88 |
| rb2601P3400 | 301.5 | 306.0 | 290.0 | 303.0 | 296.5 | 65 | 807 | 8 | 19.62 | -0.92 |
| rb2601P3450 | 349.0 | 355.0 | 337.0 | 349.5 | 344.0 | 94 | 740 | -5 | 32.80 | -0.95 |
| rb2601P3500 | | | | 392.5 | 392.5 | 0 | 739 | 0 | 0 | -0.97 |
| rb2601P3550 | | | | 441.5 | 441.5 | 0 | 305 | 0 | 0 | -0.99 |
| rb2601P3600 | | | | 491.0 | 491.0 | 0 | 115 | 0 | 0 | -0.99 |
| rb2601P3650 | | | | 541.0 | 541.0 | 0 | 205 | 0 | 0 | -1.00 |
| rb2601P3700 | 591.0 | 599.0 | 582.0 | 597.0 | 591.0 | 35 | 333 | -24 | 20.79 | -1.00 |
| rb2603C2700 | | | | 451.5 | 451.5 | 0 | 0 | 0 | 0 | 0.96 |
| rb2603C2750 | | | | 405.0 | 405.0 | 0 | 0 | 0 | 0 | 0.94 |
| rb2603C2800 | | | | 359.5 | 359.5 | 0 | 0 | 0 | 0 | 0.91 |
| rb2603C2850 | | | | 316.0 | 316.0 | 0 | 1 | 0 | 0 | 0.87 |
| rb2603C2900 | | | | 274.5 | 274.5 | 0 | 1 | 0 | 0 | 0.83 |
| rb2603C2950 | | | | 235.5 | 235.5 | 0 | 1 | 0 | 0 | 0.77 |
| rb2603C3000 | | | | 200.0 | 200.0 | 0 | 2 | 0 | 0 | 0.71 |
| rb2603C3050 | | | | 167.5 | 167.5 | 0 | 1 | 0 | 0 | 0.65 |
| rb2603C3100 | | | | 138.5 | 138.5 | 0 | 4 | 0 | 0 | 0.58 |
| rb2603C3150 | | | | 112.5 | 112.5 | 0 | 13 | 0 | 0 | 0.51 |
| rb2603C3200 | | | | 90.5 | 90.5 | 0 | 8 | 0 | 0 | 0.44 |
| rb2603C3250 | | | | 72.0 | 72.0 | 0 | 19 | 0 | 0 | 0.38 |
| rb2603C3300 | | | | 56.0 | 56.0 | 0 | 28 | 0 | 0 | 0.32 |
| rb2603C3350 | | | | 43.0 | 43.0 | 0 | 35 | 0 | 0 | 0.26 |
| rb2603C3400 | | | | 32.5 | 32.5 | 0 | 42 | 0 | 0 | 0.21 |
| rb2603C3450 | | | | 24.5 | 24.5 | 0 | 26 | 0 | 0 | 0.17 |
| rb2603C3500 | | | | 18.0 | 18.0 | 0 | 18 | 0 | 0 | 0.13 |
| rb2603C3550 | 20.5 | 20.5 | 20.5 | 20.5 | 13.0 | 1 | 48 | 1 | 0.02 | 0.10 |
| rb2603C3600 | | | | 9.5 | 9.5 | 0 | 105 | 0 | 0 | 0.08 |
| rb2603P2700 | | | | 4.5 | 4.5 | 0 | 9 | 0 | 0 | -0.04 |
| rb2603P2750 | | | | 8.0 | 8.0 | 0 | 8 | 0 | 0 | -0.06 |
| rb2603P2800 | | | | 12.5 | 12.5 | 0 | 7 | 0 | 0 | -0.09 |
| rb2603P2850 | | | | 18.5 | 18.5 | 0 | 45 | 0 | 0 | -0.13 |
| rb2603P2900 | | | | 27.5 | 27.5 | 0 | 74 | 0 | 0 | -0.17 |
| rb2603P2950 | | | | 38.5 | 38.5 | 0 | 77 | 0 | 0 | -0.22 |
| rb2603P3000 | 40.5 | 40.5 | 40.5 | 40.5 | 52.5 | 1 | 65 | 0 | 0.04 | -0.28 |
| rb2603P3050 | | | | 70.0 | 70.0 | 0 | 22 | 0 | 0 | -0.35 |
| rb2603P3100 | | | | 90.5 | 90.5 | 0 | 9 | 0 | 0 | -0.41 |
| rb2603P3150 | | | | 114.5 | 114.5 | 0 | 6 | 0 | 0 | -0.48 |
| rb2603P3200 | | | | 142.5 | 142.5 | 0 | 1 | 0 | 0 | -0.55 |
| rb2603P3250 | | | | 173.5 | 173.5 | 0 | 1 | 0 | 0 | -0.62 |
| rb2603P3300 | | | | 207.5 | 207.5 | 0 | 2 | 0 | 0 | -0.68 |
| rb2603P3350 | | | | 244.5 | 244.5 | 0 | 1 | 0 | 0 | -0.74 |
| rb2603P3400 | | | | 283.5 | 283.5 | 0 | 2 | 0 | 0 | -0.79 |
| rb2603P3450 | | | | 325.5 | 325.5 | 0 | 1 | 0 | 0 | -0.83 |
| rb2603P3500 | | | | 369.0 | 369.0 | 0 | 0 | 0 | 0 | -0.87 |
| rb2603P3550 | | | | 414.0 | 414.0 | 0 | 0 | 0 | 0 | -0.90 |
| rb2603P3600 | | | | 460.0 | 460.0 | 0 | 2 | 0 | 0 | -0.92 |
| rb2605C2750 | | | | 445.5 | 445.5 | 0 | 0 | 0 | 0 | 0.88 |
| rb2605C2800 | | | | 403.5 | 403.5 | 0 | 0 | 0 | 0 | 0.85 |
| rb2605C2850 | | | | 364.0 | 364.0 | 0 | 0 | 0 | 0 | 0.81 |
| rb2605C2900 | | | | 326.0 | 326.0 | 0 | 0 | 0 | 0 | 0.77 |
| rb2605C2950 | | | | 290.5 | 290.5 | 0 | 0 | 0 | 0 | 0.73 |
| rb2605C3000 | | | | 257.5 | 257.5 | 0 | 1 | 0 | 0 | 0.69 |
| rb2605C3050 | | | | 226.5 | 226.5 | 0 | 2 | 0 | 0 | 0.64 |
| rb2605C3100 | | | | 198.5 | 198.5 | 0 | 2 | 0 | 0 | 0.59 |
| rb2605C3150 | | | | 172.5 | 172.5 | 0 | 210 | 0 | 0 | 0.54 |
| rb2605C3200 | 105.0 | 105.0 | 100.0 | 105.0 | 149.0 | 11 | 326 | 11 | 1.13 | 0.50 |
| rb2605C3250 | | | | 128.0 | 128.0 | 0 | 8 | 0 | 0 | 0.45 |
| rb2605C3300 | | | | 109.0 | 109.0 | 0 | 283 | 0 | 0 | 0.40 |
| rb2605C3350 | 112.0 | 112.0 | 73.0 | 73.0 | 92.5 | 7 | 39 | 0 | 0.65 | 0.36 |
| rb2605C3400 | | | | 78.0 | 78.0 | 0 | 34 | 0 | 0 | 0.32 |
| rb2605C3450 | 61.0 | 61.0 | 57.5 | 59.0 | 65.5 | 7 | 149 | -6 | 0.44 | 0.28 |
| rb2605C3500 | 48.0 | 56.0 | 48.0 | 51.5 | 54.5 | 13 | 92 | 0 | 0.69 | 0.24 |
| rb2605C3550 | 47.0 | 60.5 | 41.0 | 49.5 | 45.0 | 96 | 1,710 | 5 | 5.06 | 0.21 |
| rb2605P2750 | | | | 25.5 | 25.5 | 0 | 21 | 0 | 0 | -0.12 |
| rb2605P2800 | 20.5 | 20.5 | 20.5 | 20.5 | 33.5 | 1 | 12 | -1 | 0.02 | -0.15 |
| rb2605P2850 | 25.5 | 25.5 | 25.5 | 25.5 | 43.5 | 2 | 12 | -2 | 0.05 | -0.18 |
| rb2605P2900 | 34.0 | 34.0 | 34.0 | 34.0 | 55.5 | 2 | 76 | -2 | 0.07 | -0.22 |
| rb2605P2950 | 45.0 | 45.0 | 45.0 | 45.0 | 69.5 | 2 | 87 | -2 | 0.09 | -0.26 |
| rb2605P3000 | 58.0 | 58.0 | 58.0 | 58.0 | 86.5 | 4 | 180 | 0 | 0.23 | -0.31 |
| rb2605P3050 | 75.0 | 75.0 | 75.0 | 75.0 | 105.5 | 1 | 38 | -1 | 0.07 | -0.35 |
| rb2605P3100 | | | | 127.0 | 127.0 | 0 | 19 | 0 | 0 | -0.40 |
| rb2605P3150 | | | | 150.5 | 150.5 | 0 | 3 | 0 | 0 | -0.45 |
| rb2605P3200 | 146.5 | 146.5 | 146.5 | 146.5 | 177.0 | 1 | 1 | 0 | 0.15 | -0.50 |
| rb2605P3250 | | | | 205.5 | 205.5 | 0 | 0 | 0 | 0 | -0.55 |
| rb2605P3300 | | | | 236.5 | 236.5 | 0 | 0 | 0 | 0 | -0.59 |
| rb2605P3350 | | | | 269.5 | 269.5 | 0 | 0 | 0 | 0 | -0.64 |
| rb2605P3400 | | | | 305.0 | 305.0 | 0 | 1 | 0 | 0 | -0.68 |
| rb2605P3450 | | | | 342.0 | 342.0 | 0 | 1 | 0 | 0 | -0.72 |
| rb2605P3500 | | | | 381.0 | 381.0 | 0 | 7 | 0 | 0 | -0.75 |
| rb2605P3550 | | | | 421.0 | 421.0 | 0 | 29 | 0 | 0 | -0.79 |
| 小计 | | 58,948 | 295,971 | 5,161 | 2,331.49 | |
打印