上海期货交易所10月31日铅期权收盘行情
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:铅期权 |
| pb2512C14600 | | | | 2,800 | 2,800 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C14800 | | | | 2,600 | 2,600 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15000 | | | | 2,400 | 2,400 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15200 | | | | 2,200 | 2,200 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15400 | | | | 2,000 | 2,000 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15600 | | | | 1,800 | 1,800 | 0 | 5 | 0 | 0 | 1.00 |
| pb2512C15800 | | | | 1,601 | 1,601 | 0 | 30 | 0 | 0 | 0.99 |
| pb2512C16000 | 1,410 | 1,410 | 1,410 | 1,410 | 1,404 | 1 | 31 | 0 | 0.70 | 0.98 |
| pb2512C16200 | 1,206 | 1,206 | 1,205 | 1,205 | 1,210 | 13 | 20 | 0 | 7.83 | 0.96 |
| pb2512C16400 | 1,023 | 1,023 | 978 | 978 | 1,022 | 5 | 40 | -2 | 2.52 | 0.93 |
| pb2512C16600 | 830 | 830 | 820 | 820 | 843 | 6 | 14 | 4 | 2.46 | 0.88 |
| pb2512C16800 | 642 | 642 | 612 | 612 | 675 | 11 | 23 | 1 | 3.60 | 0.81 |
| pb2512C17000 | 498 | 498 | 498 | 498 | 525 | 3 | 118 | -3 | 0.75 | 0.72 |
| pb2512C17200 | 390 | 390 | 282 | 289 | 394 | 43 | 202 | -15 | 7.07 | 0.62 |
| pb2512C17400 | 208 | 285 | 184 | 198 | 284 | 617 | 637 | -104 | 70.10 | 0.51 |
| pb2512C17600 | 151 | 196 | 120 | 132 | 197 | 470 | 647 | 143 | 37.30 | 0.40 |
| pb2512C17800 | 133 | 133 | 81 | 81 | 131 | 348 | 428 | 74 | 18.00 | 0.30 |
| pb2512C18000 | 72 | 109 | 57 | 58 | 83 | 4,382 | 1,409 | 269 | 178.36 | 0.21 |
| pb2512C18200 | 70 | 70 | 42 | 42 | 50 | 168 | 367 | 26 | 4.38 | 0.14 |
| pb2512C18400 | 38 | 56 | 30 | 31 | 29 | 483 | 355 | 18 | 10.27 | 0.09 |
| pb2512C18600 | 6 | 43 | 6 | 30 | 16 | 416 | 495 | 29 | 5.56 | 0.05 |
| pb2512C18800 | 24 | 25 | 15 | 15 | 8 | 370 | 556 | 179 | 4.08 | 0.03 |
| pb2512C19000 | 25 | 25 | 12 | 13 | 4 | 805 | 876 | 209 | 7.32 | 0.02 |
| pb2512C19200 | 15 | 16 | 11 | 11 | 2 | 66 | 331 | 2 | 0.44 | 0.01 |
| pb2512C19400 | 10 | 13 | 8 | 8 | 1 | 179 | 390 | -5 | 0.89 | 0.00 |
| pb2512P14600 | | | | 1 | 1 | 0 | 174 | 0 | 0 | -0.00 |
| pb2512P14800 | | | | 1 | 1 | 0 | 172 | 0 | 0 | -0.00 |
| pb2512P15000 | 1 | 1 | 1 | 1 | 1 | 1 | 160 | -1 | 0.00 | -0.00 |
| pb2512P15200 | 2 | 2 | 2 | 2 | 1 | 42 | 130 | 1 | 0.04 | -0.00 |
| pb2512P15400 | | | | 1 | 1 | 0 | 69 | 0 | 0 | -0.00 |
| pb2512P15600 | 3 | 3 | 3 | 3 | 1 | 40 | 65 | -5 | 0.06 | -0.00 |
| pb2512P15800 | 4 | 4 | 4 | 4 | 2 | 21 | 85 | -5 | 0.04 | -0.01 |
| pb2512P16000 | 5 | 5 | 5 | 5 | 5 | 5 | 100 | -5 | 0.01 | -0.02 |
| pb2512P16200 | 8 | 10 | 8 | 10 | 11 | 25 | 267 | -6 | 0.12 | -0.04 |
| pb2512P16400 | 12 | 14 | 12 | 14 | 23 | 12 | 488 | -3 | 0.08 | -0.07 |
| pb2512P16600 | 19 | 25 | 18 | 21 | 43 | 165 | 192 | -18 | 1.97 | -0.12 |
| pb2512P16800 | 37 | 38 | 34 | 36 | 76 | 27 | 335 | -4 | 0.54 | -0.19 |
| pb2512P17000 | 71 | 78 | 68 | 69 | 125 | 290 | 565 | 115 | 10.63 | -0.28 |
| pb2512P17200 | 127 | 136 | 121 | 129 | 194 | 224 | 309 | 42 | 14.42 | -0.38 |
| pb2512P17400 | 225 | 236 | 215 | 236 | 284 | 178 | 275 | 37 | 20.34 | -0.49 |
| pb2512P17600 | 341 | 349 | 338 | 338 | 397 | 32 | 109 | 25 | 5.55 | -0.60 |
| pb2512P17800 | 500 | 519 | 495 | 519 | 531 | 21 | 128 | 19 | 5.29 | -0.70 |
| pb2512P18000 | 653 | 669 | 653 | 660 | 683 | 35 | 108 | 22 | 11.58 | -0.79 |
| pb2512P18200 | 827 | 827 | 827 | 827 | 850 | 3 | 53 | 3 | 1.24 | -0.86 |
| pb2512P18400 | 1,021 | 1,021 | 1,010 | 1,010 | 1,028 | 9 | 50 | 0 | 4.57 | -0.91 |
| pb2512P18600 | | | | 1,215 | 1,215 | 0 | 20 | 0 | 0 | -0.95 |
| pb2512P18800 | 1,390 | 1,431 | 1,390 | 1,431 | 1,407 | 4 | 32 | 2 | 2.80 | -0.97 |
| pb2512P19000 | | | | 1,603 | 1,603 | 0 | 5 | 0 | 0 | -0.98 |
| pb2512P19200 | | | | 1,801 | 1,801 | 0 | 0 | 0 | 0 | -0.99 |
| pb2512P19400 | | | | 2,000 | 2,000 | 0 | 0 | 0 | 0 | -1.00 |
| pb2601C15200 | | | | 2,206 | 2,206 | 0 | 0 | 0 | 0 | 0.99 |
| pb2601C15400 | | | | 2,010 | 2,010 | 0 | 1 | 0 | 0 | 0.98 |
| pb2601C15600 | | | | 1,815 | 1,815 | 0 | 1 | 0 | 0 | 0.97 |
| pb2601C15800 | | | | 1,624 | 1,624 | 0 | 0 | 0 | 0 | 0.95 |
| pb2601C16000 | | | | 1,437 | 1,437 | 0 | 5 | 0 | 0 | 0.93 |
| pb2601C16200 | | | | 1,258 | 1,258 | 0 | 1 | 0 | 0 | 0.89 |
| pb2601C16400 | | | | 1,086 | 1,086 | 0 | 0 | 0 | 0 | 0.85 |
| pb2601C16600 | | | | 926 | 926 | 0 | 0 | 0 | 0 | 0.79 |
| pb2601C16800 | | | | 776 | 776 | 0 | 10 | 0 | 0 | 0.73 |
| pb2601C17000 | 580 | 580 | 580 | 580 | 641 | 2 | 9 | 2 | 0.58 | 0.66 |
| pb2601C17200 | | | | 520 | 520 | 0 | 7 | 0 | 0 | 0.59 |
| pb2601C17400 | | | | 414 | 414 | 0 | 12 | 0 | 0 | 0.51 |
| pb2601C17600 | | | | 324 | 324 | 0 | 8 | 0 | 0 | 0.44 |
| pb2601C17800 | | | | 249 | 249 | 0 | 8 | 0 | 0 | 0.36 |
| pb2601C18000 | | | | 187 | 187 | 0 | 26 | 0 | 0 | 0.30 |
| pb2601C18200 | | | | 138 | 138 | 0 | 7 | 0 | 0 | 0.24 |
| pb2601C18400 | | | | 100 | 100 | 0 | 11 | 0 | 0 | 0.18 |
| pb2601C18600 | | | | 70 | 70 | 0 | 9 | 0 | 0 | 0.14 |
| pb2601C18800 | 57 | 57 | 53 | 53 | 49 | 13 | 16 | 4 | 0.36 | 0.10 |
| pb2601C19000 | | | | 33 | 33 | 0 | 23 | 0 | 0 | 0.07 |
| pb2601C19200 | | | | 22 | 22 | 0 | 15 | 0 | 0 | 0.05 |
| pb2601C19400 | 38 | 38 | 38 | 38 | 14 | 10 | 82 | 0 | 0.19 | 0.04 |
| pb2601P15200 | 4 | 4 | 4 | 4 | 3 | 6 | 56 | 0 | 0.01 | -0.01 |
| pb2601P15400 | 6 | 6 | 5 | 5 | 7 | 20 | 55 | 5 | 0.06 | -0.02 |
| pb2601P15600 | 8 | 9 | 8 | 9 | 12 | 13 | 37 | -5 | 0.05 | -0.03 |
| pb2601P15800 | | | | 21 | 21 | 0 | 0 | 0 | 0 | -0.05 |
| pb2601P16000 | | | | 34 | 34 | 0 | 25 | 0 | 0 | -0.07 |
| pb2601P16200 | 26 | 26 | 26 | 26 | 55 | 1 | 48 | 1 | 0.01 | -0.11 |
| pb2601P16400 | | | | 83 | 83 | 0 | 8 | 0 | 0 | -0.15 |
| pb2601P16600 | | | | 122 | 122 | 0 | 4 | 0 | 0 | -0.20 |
| pb2601P16800 | | | | 172 | 172 | 0 | 2 | 0 | 0 | -0.27 |
| pb2601P17000 | | | | 237 | 237 | 0 | 2 | 0 | 0 | -0.33 |
| pb2601P17200 | 239 | 240 | 230 | 240 | 316 | 4 | 28 | 0 | 0.47 | -0.41 |
| pb2601P17400 | | | | 409 | 409 | 0 | 14 | 0 | 0 | -0.49 |
| pb2601P17600 | | | | 519 | 519 | 0 | 0 | 0 | 0 | -0.56 |
| pb2601P17800 | | | | 643 | 643 | 0 | 0 | 0 | 0 | -0.63 |
| pb2601P18000 | | | | 781 | 781 | 0 | 4 | 0 | 0 | -0.70 |
| pb2601P18200 | | | | 932 | 932 | 0 | 0 | 0 | 0 | -0.76 |
| pb2601P18400 | | | | 1,093 | 1,093 | 0 | 0 | 0 | 0 | -0.82 |
| pb2601P18600 | | | | 1,263 | 1,263 | 0 | 0 | 0 | 0 | -0.86 |
| pb2601P18800 | | | | 1,442 | 1,442 | 0 | 0 | 0 | 0 | -0.90 |
| pb2601P19000 | | | | 1,626 | 1,626 | 0 | 0 | 0 | 0 | -0.93 |
| pb2601P19200 | | | | 1,815 | 1,815 | 0 | 0 | 0 | 0 | -0.95 |
| pb2601P19400 | | | | 2,007 | 2,007 | 0 | 0 | 0 | 0 | -0.96 |
| 小计 | | 9,589 | 11,399 | 1,051 | 442.67 | |
打印