上海期货交易所10月30日锡期权收盘行情

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:锡期权
sn2512C220000				64,690	64,690	0	0	0	0	1.00
sn2512C225000				59,690	59,690	0	0	0	0	1.00
sn2512C230000				54,690	54,690	0	0	0	0	1.00
sn2512C235000				49,690	49,690	0	0	0	0	1.00
sn2512C240000				44,700	44,700	0	0	0	0	1.00
sn2512C245000				39,738	39,738	0	1	0	0	0.99
sn2512C250000	35,898	35,898	33,448	33,468	34,828	4	10	2	13.87	0.98
sn2512C255000				30,016	30,016	0	7	0	0	0.96
sn2512C260000	25,480	25,480	25,480	25,480	25,364	4	18	0	10.17	0.92
sn2512C265000	20,048	20,180	19,740	19,890	20,948	8	26	6	16.09	0.87
sn2512C270000	16,138	16,218	13,204	14,182	16,860	20	61	3	30.75	0.80
sn2512C275000	12,082	12,082	10,176	10,262	13,188	40	286	-3	44.15	0.71
sn2512C280000	8,800	9,006	6,902	7,110	9,996	140	258	-4	113.25	0.61
sn2512C285000	6,032	6,478	4,376	4,800	7,326	759	666	-31	426.52	0.51
sn2512C290000	4,324	4,706	2,980	3,256	5,182	1,194	740	25	479.56	0.40
sn2512C295000	3,352	3,388	2,266	2,266	3,546	1,037	1,110	101	294.72	0.31
sn2512C300000	2,772	2,772	1,660	1,708	2,338	2,222	1,116	87	473.34	0.22
sn2512C305000	1,680	1,896	1,208	1,324	1,484	319	300	47	52.06	0.16
sn2512C310000	1,428	1,486	928	978	902	224	336	23	27.58	0.10
sn2512C315000	1,154	1,154	712	748	530	126	342	6	12.30	0.07
sn2512C320000	776	900	568	596	302	322	782	57	23.92	0.04
sn2512C325000	596	682	466	486	164	96	231	3	5.29	0.02
sn2512C330000	580	580	370	400	86	213	405	-34	9.73	0.01
sn2512C335000	498	550	318	356	44	2,920	1,265	153	121.26	0.01
sn2512P220000	30	36	28	34	2	103	116	-13	0.31	-0.00
sn2512P225000	28	38	28	38	2	92	75	-13	0.29	-0.00
sn2512P230000	36	44	34	44	2	106	71	-15	0.39	-0.00
sn2512P235000	40	54	36	52	8	138	74	-1	0.59	-0.00
sn2512P240000	50	70	48	70	24	197	133	36	1.12	-0.00
sn2512P245000	84	102	78	98	66	103	450	-8	0.89	-0.01
sn2512P250000	100	128	84	122	158	212	130	9	2.33	-0.02
sn2512P255000	146	180	116	170	346	80	95	-1	1.18	-0.04
sn2512P260000	234	318	210	296	690	294	445	82	7.78	-0.08
sn2512P265000	396	546	332	478	1,274	456	541	65	21.45	-0.13
sn2512P270000	882	1,036	666	916	2,182	851	823	63	74.20	-0.20
sn2512P275000	1,594	2,058	1,380	1,772	3,506	647	564	59	113.11	-0.29
sn2512P280000	3,140	4,182	2,842	3,514	5,310	580	650	66	202.46	-0.39
sn2512P285000	5,400	6,746	5,112	6,250	7,636	323	405	3	191.97	-0.49
sn2512P290000	8,918	9,886	8,600	9,586	10,486	37	104	0	34.12	-0.60
sn2512P295000	12,804	13,152	12,410	12,858	13,848	17	31	-2	21.65	-0.69
sn2512P300000	17,154	17,154	16,596	17,000	17,636	5	23	1	8.43	-0.78
sn2512P305000	21,858	21,858	21,858	21,858	21,778	4	7	0	8.73	-0.84
sn2512P310000	26,258	26,608	26,258	26,608	26,194	4	11	2	10.57	-0.90
sn2512P315000				30,820	30,820	0	10	0	0	-0.93
sn2512P320000				35,590	35,590	0	6	0	0	-0.96
sn2512P325000				40,452	40,452	0	2	0	0	-0.98
sn2512P330000				45,374	45,374	0	0	0	0	-0.99
sn2512P335000				50,334	50,334	0	0	0	0	-0.99
sn2601C245000				39,974	39,974	0	2	0	0	0.98
sn2601C250000				35,162	35,162	0	11	0	0	0.96
sn2601C255000				30,490	30,490	0	4	0	0	0.93
sn2601C260000				26,016	26,016	0	4	0	0	0.89
sn2601C265000				21,802	21,802	0	2	0	0	0.83
sn2601C270000				17,904	17,904	0	2	0	0	0.77
sn2601C275000				14,402	14,402	0	14	0	0	0.69
sn2601C280000				11,330	11,330	0	34	0	0	0.60
sn2601C285000	8,220	8,220	7,118	7,118	8,686	9	88	0	7.05	0.51
sn2601C290000	6,554	6,558	5,460	5,500	6,522	43	159	34	24.41	0.42
sn2601C295000	5,100	5,114	4,690	4,690	4,760	7	49	4	3.50	0.34
sn2601C300000	4,036	4,036	3,830	3,830	3,394	5	50	1	1.91	0.26
sn2601C305000	3,232	3,232	2,670	2,706	2,356	12	38	6	3.42	0.20
sn2601C310000	2,622	2,622	2,410	2,410	1,594	5	34	4	1.29	0.15
sn2601C315000	2,150	2,150	1,962	1,962	1,050	3	28	0	0.63	0.10
sn2601C320000	1,798	1,960	1,600	1,750	676	24	32	2	4.23	0.07
sn2601C325000	1,518	1,518	1,362	1,362	420	6	6	6	0.88	0.05
sn2601P245000	344	344	344	344	198	4	104	2	0.14	-0.02
sn2601P250000	426	536	426	526	388	6	29	-1	0.29	-0.04
sn2601P255000				712	712	0	37	0	0	-0.07
sn2601P260000	974	974	964	964	1,236	3	21	-2	0.29	-0.11
sn2601P265000	1,434	1,518	1,434	1,518	2,016	2	30	1	0.30	-0.17
sn2601P270000	2,264	2,450	2,264	2,450	3,110	11	35	8	2.64	-0.23
sn2601P275000	3,518	4,000	3,518	4,000	4,600	26	132	14	10.19	-0.31
sn2601P280000	5,378	5,978	5,378	5,870	6,520	39	164	21	22.77	-0.40
sn2601P285000	7,928	7,928	7,928	7,928	8,866	2	44	2	1.59	-0.49
sn2601P290000				11,692	11,692	0	11	0	0	-0.58
sn2601P295000				14,922	14,922	0	9	0	0	-0.66
sn2601P300000				18,546	18,546	0	7	0	0	-0.74
sn2601P305000				22,500	22,500	0	6	0	0	-0.80
sn2601P310000				26,734	26,734	0	3	0	0	-0.85
sn2601P315000				31,184	31,184	0	3	0	0	-0.90
sn2601P320000				35,808	35,808	0	1	0	0	-0.93
sn2601P325000				40,548	40,548	0	0	0	0	-0.95
小计						14,104	13,919	876	2,941.67

相关资讯: