上海期货交易所10月30日原油期权收盘行情
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:原油期权 |
| sc2512C375 | | | | 87.50 | 87.50 | 0 | 0 | 0 | 0 | 1.00 |
| sc2512C380 | | | | 82.50 | 82.50 | 0 | 0 | 0 | 0 | 1.00 |
| sc2512C385 | | | | 77.50 | 77.50 | 0 | 2 | 0 | 0 | 1.00 |
| sc2512C390 | | | | 72.50 | 72.50 | 0 | 5 | 0 | 0 | 1.00 |
| sc2512C395 | | | | 67.50 | 67.50 | 0 | 3 | 0 | 0 | 1.00 |
| sc2512C400 | | | | 62.50 | 62.50 | 0 | 6 | 0 | 0 | 1.00 |
| sc2512C405 | | | | 57.55 | 57.55 | 2 | 23 | -2 | 11.51 | 0.99 |
| sc2512C410 | 54.00 | 54.00 | 49.00 | 49.00 | 52.60 | 3 | 43 | -1 | 15.56 | 0.98 |
| sc2512C415 | | | | 47.75 | 47.75 | 0 | 31 | 0 | 0 | 0.97 |
| sc2512C420 | 41.90 | 41.90 | 41.90 | 41.90 | 42.95 | 1 | 54 | -1 | 4.19 | 0.96 |
| sc2512C425 | 36.95 | 40.80 | 35.05 | 35.05 | 38.25 | 27 | 40 | -8 | 102.75 | 0.93 |
| sc2512C430 | 35.05 | 35.05 | 30.55 | 31.70 | 33.70 | 26 | 64 | 2 | 85.90 | 0.90 |
| sc2512C435 | 28.35 | 32.20 | 26.20 | 26.65 | 29.35 | 73 | 137 | 0 | 212.26 | 0.86 |
| sc2512C440 | 25.45 | 27.80 | 22.15 | 22.55 | 25.20 | 72 | 209 | 5 | 175.92 | 0.82 |
| sc2512C445 | 19.75 | 23.45 | 18.35 | 18.55 | 21.35 | 29 | 186 | -8 | 58.75 | 0.76 |
| sc2512C450 | 19.40 | 20.05 | 14.80 | 14.95 | 17.85 | 111 | 313 | -9 | 189.27 | 0.69 |
| sc2512C455 | 13.40 | 16.15 | 11.55 | 12.10 | 14.60 | 116 | 153 | -25 | 162.66 | 0.62 |
| sc2512C460 | 11.30 | 13.20 | 9.00 | 9.50 | 11.80 | 1,499 | 497 | -21 | 1,676.89 | 0.55 |
| sc2512C465 | 8.55 | 10.50 | 6.95 | 7.45 | 9.40 | 2,264 | 750 | 138 | 1,985.64 | 0.47 |
| sc2512C470 | 6.70 | 8.25 | 5.25 | 5.60 | 7.30 | 5,766 | 1,305 | 186 | 3,967.53 | 0.40 |
| sc2512C475 | 5.15 | 6.45 | 4.00 | 4.25 | 5.60 | 1,886 | 507 | -2 | 984.71 | 0.33 |
| sc2512C480 | 4.00 | 5.00 | 3.00 | 3.25 | 4.20 | 9,243 | 2,222 | 406 | 3,733.42 | 0.27 |
| sc2512C485 | 2.90 | 3.90 | 2.20 | 2.40 | 3.05 | 1,358 | 534 | 47 | 424.45 | 0.21 |
| sc2512C490 | 2.25 | 3.05 | 1.65 | 1.80 | 2.20 | 2,272 | 1,249 | 13 | 513.77 | 0.16 |
| sc2512C495 | 1.60 | 2.30 | 1.25 | 1.35 | 1.55 | 994 | 393 | 23 | 166.97 | 0.12 |
| sc2512C500 | 1.20 | 1.90 | 0.90 | 1.05 | 1.10 | 5,977 | 4,260 | 286 | 790.86 | 0.09 |
| sc2512C510 | 0.65 | 1.15 | 0.45 | 0.60 | 0.45 | 2,093 | 1,493 | 221 | 151.53 | 0.05 |
| sc2512C520 | 0.45 | 0.70 | 0.25 | 0.35 | 0.20 | 825 | 1,586 | 124 | 33.41 | 0.02 |
| sc2512C530 | 0.20 | 0.45 | 0.15 | 0.20 | 0.05 | 556 | 1,039 | -8 | 15.37 | 0.01 |
| sc2512C540 | 0.15 | 0.30 | 0.10 | 0.15 | 0.05 | 189 | 488 | -26 | 2.85 | 0.00 |
| sc2512C550 | 0.15 | 0.25 | 0.10 | 0.10 | 0.05 | 209 | 561 | 25 | 3.30 | 0.00 |
| sc2512C560 | 0.15 | 0.20 | 0.10 | 0.15 | 0.05 | 244 | 891 | 69 | 3.37 | 0.00 |
| sc2512C570 | 0.10 | 0.15 | 0.05 | 0.05 | 0.05 | 130 | 1,381 | 6 | 1.18 | 0.00 |
| sc2512C580 | 0.10 | 0.10 | 0.05 | 0.10 | 0.05 | 83 | 261 | -21 | 0.70 | 0.00 |
| sc2512C590 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | 557 | 3,601 | -56 | 4.29 | 0.00 |
| sc2512P375 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 49 | 203 | -13 | 0.24 | -0.00 |
| sc2512P380 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | 46 | 274 | -37 | 0.24 | -0.00 |
| sc2512P385 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 74 | 160 | 48 | 0.37 | -0.00 |
| sc2512P390 | 0.10 | 0.10 | 0.05 | 0.10 | 0.05 | 140 | 250 | -17 | 1.03 | -0.00 |
| sc2512P395 | 0.15 | 0.15 | 0.05 | 0.15 | 0.05 | 97 | 245 | 0 | 0.90 | -0.00 |
| sc2512P400 | 0.20 | 0.20 | 0.10 | 0.20 | 0.05 | 779 | 1,218 | -329 | 11.43 | -0.01 |
| sc2512P405 | 0.25 | 0.25 | 0.15 | 0.25 | 0.05 | 317 | 306 | 10 | 5.67 | -0.01 |
| sc2512P410 | 0.35 | 0.40 | 0.15 | 0.35 | 0.15 | 668 | 743 | -112 | 17.18 | -0.02 |
| sc2512P415 | 0.50 | 0.50 | 0.25 | 0.50 | 0.25 | 482 | 798 | 80 | 17.66 | -0.03 |
| sc2512P420 | 0.75 | 0.85 | 0.40 | 0.80 | 0.45 | 1,721 | 1,025 | -68 | 100.37 | -0.04 |
| sc2512P425 | 1.10 | 1.15 | 0.60 | 1.10 | 0.75 | 1,591 | 802 | -46 | 132.26 | -0.07 |
| sc2512P430 | 1.50 | 1.70 | 0.85 | 1.65 | 1.20 | 3,103 | 1,433 | 133 | 387.31 | -0.10 |
| sc2512P435 | 2.20 | 2.40 | 1.25 | 2.40 | 1.85 | 1,543 | 861 | 38 | 271.06 | -0.14 |
| sc2512P440 | 2.80 | 3.35 | 1.85 | 3.20 | 2.70 | 5,646 | 1,626 | -211 | 1,457.39 | -0.18 |
| sc2512P445 | 4.15 | 4.60 | 2.75 | 4.45 | 3.85 | 1,698 | 787 | 149 | 623.17 | -0.24 |
| sc2512P450 | 5.60 | 6.30 | 3.85 | 6.05 | 5.35 | 8,626 | 1,558 | -343 | 4,270.98 | -0.31 |
| sc2512P455 | 7.30 | 8.30 | 5.30 | 8.00 | 7.10 | 2,324 | 491 | -94 | 1,550.97 | -0.38 |
| sc2512P460 | 9.50 | 10.80 | 7.15 | 10.50 | 9.30 | 3,552 | 635 | -164 | 3,105.30 | -0.45 |
| sc2512P465 | 12.00 | 13.65 | 9.30 | 13.35 | 11.90 | 1,372 | 561 | -21 | 1,546.05 | -0.53 |
| sc2512P470 | 15.40 | 16.90 | 12.20 | 16.80 | 14.80 | 422 | 852 | -15 | 572.06 | -0.60 |
| sc2512P475 | 19.60 | 20.35 | 15.55 | 19.00 | 18.10 | 28 | 559 | 0 | 51.81 | -0.67 |
| sc2512P480 | 22.80 | 24.15 | 19.00 | 24.15 | 21.70 | 61 | 232 | -15 | 134.03 | -0.73 |
| sc2512P485 | 25.75 | 28.35 | 23.05 | 27.20 | 25.55 | 54 | 218 | -12 | 140.10 | -0.79 |
| sc2512P490 | 32.00 | 32.75 | 27.55 | 31.40 | 29.70 | 53 | 228 | -23 | 162.41 | -0.84 |
| sc2512P495 | 34.60 | 37.30 | 31.90 | 37.30 | 34.05 | 48 | 120 | -24 | 167.25 | -0.88 |
| sc2512P500 | 36.90 | 41.65 | 36.90 | 41.65 | 38.55 | 12 | 51 | -6 | 46.45 | -0.91 |
| sc2512P510 | | | | 47.95 | 47.95 | 3 | 36 | -3 | 14.38 | -0.95 |
| sc2512P520 | 58.20 | 58.20 | 56.10 | 56.10 | 57.65 | 3 | 63 | -2 | 17.20 | -0.98 |
| sc2512P530 | | | | 67.55 | 67.55 | 2 | 65 | -2 | 13.51 | -0.99 |
| sc2512P540 | | | | 77.50 | 77.50 | 1 | 28 | -1 | 7.75 | -1.00 |
| sc2512P550 | | | | 87.50 | 87.50 | 2 | 27 | -2 | 17.50 | -1.00 |
| sc2512P560 | | | | 97.50 | 97.50 | 0 | 13 | 0 | 0 | -1.00 |
| sc2512P570 | | | | 107.50 | 107.50 | 0 | 0 | -2 | 0 | -1.00 |
| sc2512P580 | | | | 117.50 | 117.50 | 0 | 0 | -16 | 0 | -1.00 |
| sc2512P590 | | | | 127.50 | 127.50 | 0 | 0 | -1 | 0 | -1.00 |
| sc2601C375 | | | | 86.60 | 86.60 | 0 | 0 | 0 | 0 | 0.98 |
| sc2601C380 | | | | 81.75 | 81.75 | 0 | 0 | 0 | 0 | 0.97 |
| sc2601C385 | | | | 76.95 | 76.95 | 0 | 0 | 0 | 0 | 0.96 |
| sc2601C390 | | | | 72.20 | 72.20 | 0 | 0 | 0 | 0 | 0.95 |
| sc2601C395 | | | | 67.55 | 67.55 | 0 | 0 | 0 | 0 | 0.94 |
| sc2601C400 | | | | 63.00 | 63.00 | 0 | 1 | 0 | 0 | 0.92 |
| sc2601C405 | | | | 58.50 | 58.50 | 0 | 29 | 0 | 0 | 0.90 |
| sc2601C410 | 53.30 | 53.30 | 53.30 | 53.30 | 54.15 | 1 | 19 | 0 | 5.33 | 0.88 |
| sc2601C415 | | | | 49.90 | 49.90 | 0 | 21 | 0 | 0 | 0.86 |
| sc2601C420 | | | | 45.85 | 45.85 | 0 | 36 | 0 | 0 | 0.83 |
| sc2601C425 | 44.25 | 44.25 | 39.85 | 39.85 | 41.95 | 5 | 31 | -3 | 20.82 | 0.80 |
| sc2601C430 | 36.85 | 37.30 | 36.10 | 36.10 | 38.20 | 5 | 33 | -1 | 18.29 | 0.76 |
| sc2601C435 | 33.60 | 35.50 | 32.45 | 32.55 | 34.60 | 13 | 38 | 4 | 43.16 | 0.73 |
| sc2601C440 | 29.55 | 31.15 | 28.90 | 29.00 | 31.25 | 17 | 37 | -2 | 51.52 | 0.69 |
| sc2601C445 | 27.75 | 27.80 | 26.30 | 26.30 | 28.10 | 7 | 51 | 0 | 19.19 | 0.65 |
| sc2601C450 | 22.70 | 25.30 | 22.70 | 22.80 | 25.10 | 21 | 58 | -3 | 50.80 | 0.61 |
| sc2601C455 | 22.05 | 23.55 | 20.10 | 20.10 | 22.35 | 16 | 48 | 3 | 35.43 | 0.57 |
| sc2601C460 | 18.00 | 20.90 | 17.55 | 17.60 | 19.80 | 43 | 68 | 2 | 82.33 | 0.53 |
| sc2601C465 | 17.15 | 18.15 | 15.15 | 15.15 | 17.50 | 27 | 95 | 2 | 46.05 | 0.49 |
| sc2601C470 | 13.70 | 16.00 | 13.30 | 13.30 | 15.35 | 53 | 315 | -4 | 76.02 | 0.45 |
| sc2601C475 | 12.30 | 13.80 | 11.50 | 11.50 | 13.35 | 30 | 73 | 4 | 37.29 | 0.41 |
| sc2601C480 | 10.40 | 12.40 | 9.95 | 10.35 | 11.65 | 102 | 165 | 10 | 110.36 | 0.37 |
| sc2601C485 | 8.85 | 10.55 | 8.40 | 8.40 | 10.05 | 41 | 81 | -2 | 37.87 | 0.33 |
| sc2601C490 | 7.80 | 9.15 | 7.40 | 7.65 | 8.65 | 40 | 75 | 6 | 32.63 | 0.30 |
| sc2601C495 | 6.75 | 8.05 | 6.35 | 6.35 | 7.40 | 56 | 81 | 5 | 39.55 | 0.27 |
| sc2601C500 | 5.80 | 7.00 | 5.40 | 5.50 | 6.30 | 152 | 288 | 46 | 91.43 | 0.24 |
| sc2601C510 | 4.35 | 5.25 | 4.10 | 4.15 | 4.50 | 54 | 186 | 25 | 24.18 | 0.18 |
| sc2601C520 | 3.30 | 4.00 | 3.10 | 3.10 | 3.15 | 85 | 203 | 29 | 29.05 | 0.14 |
| sc2601C530 | 2.35 | 3.05 | 2.25 | 2.30 | 2.20 | 110 | 201 | 23 | 27.73 | 0.10 |
| sc2601C540 | 1.75 | 2.35 | 1.70 | 1.80 | 1.50 | 640 | 1,476 | 211 | 126.06 | 0.07 |
| sc2601P375 | 0.60 | 0.60 | 0.45 | 0.60 | 0.35 | 17 | 88 | 0 | 0.93 | -0.02 |
| sc2601P380 | 0.80 | 0.85 | 0.80 | 0.80 | 0.50 | 29 | 123 | 18 | 2.38 | -0.03 |
| sc2601P385 | 0.80 | 0.95 | 0.80 | 0.95 | 0.70 | 2 | 121 | 1 | 0.17 | -0.04 |
| sc2601P390 | 1.30 | 1.35 | 1.15 | 1.20 | 1.00 | 45 | 142 | 14 | 5.64 | -0.05 |
| sc2601P395 | 1.70 | 1.70 | 1.45 | 1.50 | 1.35 | 56 | 62 | -12 | 8.65 | -0.06 |
| sc2601P400 | 2.10 | 2.10 | 1.70 | 1.90 | 1.75 | 65 | 139 | 8 | 12.20 | -0.08 |
| sc2601P405 | 2.60 | 2.60 | 2.05 | 2.35 | 2.25 | 12 | 109 | 3 | 2.78 | -0.10 |
| sc2601P410 | 3.25 | 3.25 | 2.55 | 3.00 | 2.90 | 56 | 222 | 1 | 16.38 | -0.12 |
| sc2601P415 | 3.85 | 3.85 | 3.10 | 3.55 | 3.70 | 24 | 129 | 5 | 8.63 | -0.14 |
| sc2601P420 | 4.55 | 4.60 | 3.80 | 4.60 | 4.60 | 64 | 174 | 6 | 27.86 | -0.17 |
| sc2601P425 | 5.80 | 5.80 | 4.70 | 5.50 | 5.70 | 20 | 94 | 2 | 10.69 | -0.20 |
| sc2601P430 | 6.95 | 6.95 | 5.70 | 6.75 | 6.95 | 75 | 182 | 12 | 48.43 | -0.23 |
| sc2601P435 | 8.20 | 8.40 | 6.75 | 8.20 | 8.35 | 73 | 138 | 21 | 56.60 | -0.27 |
| sc2601P440 | 9.80 | 10.05 | 8.10 | 9.70 | 10.00 | 56 | 101 | 8 | 50.37 | -0.31 |
| sc2601P445 | 11.35 | 11.45 | 9.80 | 10.95 | 11.80 | 11 | 123 | 6 | 11.76 | -0.35 |
| sc2601P450 | 13.85 | 13.90 | 11.55 | 13.50 | 13.85 | 43 | 107 | 10 | 55.34 | -0.39 |
| sc2601P455 | 15.30 | 15.75 | 13.90 | 15.75 | 16.05 | 29 | 82 | 11 | 43.30 | -0.43 |
| sc2601P460 | 18.70 | 18.90 | 15.55 | 18.20 | 18.50 | 68 | 105 | 2 | 115.89 | -0.47 |
| sc2601P465 | 20.65 | 20.95 | 18.25 | 20.95 | 21.15 | 42 | 97 | 5 | 81.69 | -0.51 |
| sc2601P470 | 24.10 | 24.15 | 21.00 | 23.45 | 24.00 | 39 | 68 | 5 | 88.08 | -0.55 |
| sc2601P475 | 27.15 | 27.90 | 23.95 | 27.10 | 27.05 | 31 | 43 | 3 | 80.71 | -0.59 |
| sc2601P480 | 30.80 | 30.80 | 29.05 | 30.80 | 30.30 | 20 | 73 | 12 | 59.48 | -0.63 |
| sc2601P485 | 33.40 | 33.40 | 32.60 | 33.20 | 33.75 | 19 | 56 | 6 | 62.70 | -0.66 |
| sc2601P490 | 38.10 | 38.20 | 35.30 | 38.20 | 37.30 | 42 | 60 | 20 | 154.73 | -0.70 |
| sc2601P495 | 41.20 | 41.20 | 39.80 | 40.90 | 41.05 | 25 | 31 | 9 | 101.45 | -0.73 |
| sc2601P500 | 44.85 | 45.40 | 44.85 | 44.85 | 44.95 | 3 | 23 | 2 | 13.51 | -0.76 |
| sc2601P510 | 50.75 | 50.75 | 50.75 | 50.75 | 53.15 | 1 | 9 | 1 | 5.08 | -0.82 |
| sc2601P520 | 59.40 | 59.40 | 59.40 | 59.40 | 61.80 | 1 | 2 | 1 | 5.94 | -0.86 |
| sc2601P530 | | | | 70.80 | 70.80 | 0 | 0 | 0 | 0 | -0.90 |
| sc2601P540 | | | | 80.10 | 80.10 | 0 | 0 | 0 | 0 | -0.93 |
| 小计 | | 73,608 | 47,167 | 777 | 32,459.49 | |
打印