上海期货交易所07月30日原油期权收盘行情
发布时间：2025年07月30日 15:55
| 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 |
| sc2509C415 | | | | 108.80 | 108.80 | 0 | 2 | -1 | 0 | 1.00 |
| sc2509C420 | | | | 103.80 | 103.80 | 0 | 1 | -1 | 0 | 1.00 |
| sc2509C425 | | | | 98.80 | 98.80 | 0 | 0 | -1 | 0 | 1.00 |
| sc2509C430 | | | | 93.80 | 93.80 | 0 | 2 | -1 | 0 | 1.00 |
| sc2509C435 | | | | 88.80 | 88.80 | 0 | 1 | -1 | 0 | 1.00 |
| sc2509C440 | | | | 83.85 | 83.85 | 0 | 4 | 0 | 0 | 0.99 |
| sc2509C445 | | | | 78.90 | 78.90 | 0 | 3 | 0 | 0 | 0.99 |
| sc2509C450 | | | | 73.95 | 73.95 | 0 | 13 | -2 | 0 | 0.98 |
| sc2509C455 | | | | 69.10 | 69.10 | 0 | 17 | -3 | 0 | 0.98 |
| sc2509C460 | | | | 64.25 | 64.25 | 1 | 53 | -1 | 6.42 | 0.97 |
| sc2509C465 | | | | 59.50 | 59.50 | 3 | 23 | -3 | 17.85 | 0.95 |
| sc2509C470 | 51.90 | 59.55 | 51.55 | 59.15 | 54.80 | 55 | 22 | -19 | 301.55 | 0.94 |
| sc2509C475 | 46.70 | 54.90 | 46.30 | 54.10 | 50.20 | 76 | 26 | -3 | 386.55 | 0.92 |
| sc2509C480 | 40.45 | 50.40 | 40.45 | 50.00 | 45.75 | 52 | 49 | 15 | 236.03 | 0.89 |
| sc2509C485 | 36.05 | 45.20 | 35.80 | 44.95 | 41.40 | 67 | 32 | -13 | 274.24 | 0.87 |
| sc2509C490 | 32.00 | 41.55 | 31.55 | 40.10 | 37.25 | 77 | 71 | -26 | 289.02 | 0.83 |
| sc2509C495 | 29.35 | 37.10 | 29.30 | 36.00 | 33.30 | 77 | 128 | -34 | 261.45 | 0.79 |
| sc2509C500 | 23.40 | 33.85 | 23.40 | 31.85 | 29.55 | 321 | 1,262 | -61 | 912.43 | 0.75 |
| sc2509C510 | 16.75 | 25.80 | 16.75 | 24.30 | 22.75 | 1,863 | 698 | -471 | 3,782.40 | 0.66 |
| sc2509C520 | 12.00 | 19.20 | 11.75 | 18.00 | 16.95 | 7,217 | 990 | -845 | 10,537.92 | 0.55 |
| sc2509C530 | 9.15 | 14.20 | 8.90 | 13.40 | 12.20 | 6,326 | 772 | -779 | 6,916.22 | 0.45 |
| sc2509C540 | 6.25 | 10.35 | 6.25 | 9.85 | 8.50 | 4,172 | 1,024 | -101 | 3,326.02 | 0.35 |
| sc2509C550 | 4.50 | 7.70 | 4.50 | 7.35 | 5.70 | 11,043 | 2,381 | -1,052 | 6,585.11 | 0.26 |
| sc2509C560 | 3.70 | 5.70 | 3.45 | 5.55 | 3.70 | 3,625 | 1,212 | -372 | 1,647.40 | 0.19 |
| sc2509C570 | 2.70 | 4.35 | 2.60 | 4.25 | 2.30 | 2,301 | 1,444 | 172 | 796.63 | 0.13 |
| sc2509C580 | 2.20 | 3.40 | 2.00 | 3.35 | 1.35 | 1,988 | 1,804 | 150 | 549.72 | 0.08 |
| sc2509C590 | 1.70 | 2.65 | 1.60 | 2.55 | 0.80 | 754 | 657 | 34 | 162.90 | 0.05 |
| sc2509C600 | 1.35 | 2.10 | 1.25 | 2.05 | 0.45 | 3,757 | 2,060 | -109 | 626.26 | 0.03 |
| sc2509C610 | 1.15 | 1.70 | 1.05 | 1.65 | 0.20 | 582 | 406 | -56 | 76.44 | 0.02 |
| sc2509C620 | 0.95 | 1.45 | 0.90 | 1.45 | 0.10 | 516 | 335 | -35 | 53.52 | 0.01 |
| sc2509C630 | 0.80 | 1.10 | 0.70 | 1.05 | 0.05 | 523 | 553 | -61 | 47.95 | 0.01 |
| sc2509C640 | 0.75 | 0.90 | 0.60 | 0.90 | 0.05 | 3,918 | 5,595 | -392 | 307.94 | 0.00 |
| sc2509P415 | 0.15 | 0.15 | 0.10 | 0.15 | 0.05 | 250 | 1,256 | -95 | 3.42 | -0.00 |
| sc2509P420 | 0.15 | 0.15 | 0.10 | 0.10 | 0.05 | 45 | 302 | -20 | 0.55 | -0.00 |
| sc2509P425 | 0.20 | 0.20 | 0.10 | 0.10 | 0.05 | 52 | 121 | 11 | 0.70 | -0.00 |
| sc2509P430 | 0.15 | 0.15 | 0.10 | 0.10 | 0.05 | 82 | 485 | -11 | 1.09 | -0.00 |
| sc2509P435 | 0.20 | 0.20 | 0.15 | 0.15 | 0.05 | 128 | 290 | 43 | 2.35 | -0.00 |
| sc2509P440 | 0.25 | 0.30 | 0.10 | 0.15 | 0.05 | 399 | 555 | 17 | 7.63 | -0.01 |
| sc2509P445 | 0.35 | 0.35 | 0.15 | 0.20 | 0.10 | 77 | 143 | -33 | 1.93 | -0.01 |
| sc2509P450 | 0.40 | 0.45 | 0.20 | 0.25 | 0.20 | 1,120 | 1,473 | 283 | 35.39 | -0.02 |
| sc2509P455 | 0.50 | 0.55 | 0.20 | 0.25 | 0.30 | 444 | 316 | -65 | 14.69 | -0.02 |
| sc2509P460 | 0.65 | 0.70 | 0.30 | 0.35 | 0.45 | 702 | 714 | 86 | 29.14 | -0.03 |
| sc2509P465 | 0.80 | 0.85 | 0.40 | 0.45 | 0.70 | 453 | 291 | 53 | 26.72 | -0.05 |
| sc2509P470 | 1.25 | 1.30 | 0.45 | 0.60 | 1.00 | 951 | 714 | 117 | 71.45 | -0.06 |
| sc2509P475 | 1.50 | 1.60 | 0.70 | 0.80 | 1.40 | 574 | 436 | -3 | 61.56 | -0.08 |
| sc2509P480 | 2.05 | 2.05 | 0.90 | 1.10 | 1.95 | 2,583 | 1,721 | -8 | 336.62 | -0.11 |
| sc2509P485 | 2.85 | 2.85 | 1.20 | 1.45 | 2.65 | 885 | 773 | 147 | 162.74 | -0.13 |
| sc2509P490 | 3.45 | 3.45 | 1.50 | 1.85 | 3.45 | 2,043 | 1,012 | 72 | 483.56 | -0.17 |
| sc2509P495 | 4.55 | 4.55 | 2.20 | 2.45 | 4.50 | 1,565 | 542 | 82 | 483.79 | -0.21 |
| sc2509P500 | 5.95 | 5.95 | 2.90 | 3.30 | 5.75 | 6,362 | 2,056 | 318 | 2,667.53 | -0.25 |
| sc2509P510 | 9.95 | 9.95 | 5.15 | 5.70 | 8.95 | 4,575 | 1,454 | 644 | 3,191.91 | -0.34 |
| sc2509P520 | 15.05 | 15.05 | 8.75 | 9.45 | 13.15 | 2,598 | 747 | 140 | 2,741.41 | -0.45 |
| sc2509P530 | 20.55 | 20.80 | 13.75 | 14.55 | 18.40 | 683 | 292 | 113 | 1,063.26 | -0.55 |
| sc2509P540 | 28.15 | 28.75 | 20.20 | 21.20 | 24.65 | 118 | 97 | 4 | 272.96 | -0.65 |
| sc2509P550 | 36.25 | 36.60 | 27.45 | 28.60 | 31.90 | 84 | 76 | 5 | 257.89 | -0.74 |
| sc2509P560 | 45.85 | 45.85 | 36.15 | 36.30 | 39.90 | 91 | 142 | 12 | 362.21 | -0.81 |
| sc2509P570 | 54.75 | 54.75 | 44.55 | 44.90 | 48.50 | 55 | 46 | 4 | 268.68 | -0.87 |
| sc2509P580 | 64.05 | 64.05 | 53.90 | 54.05 | 57.55 | 29 | 33 | 1 | 168.85 | -0.92 |
| sc2509P590 | 70.85 | 70.85 | 63.05 | 63.05 | 66.95 | 4 | 18 | -1 | 26.78 | -0.95 |
| sc2509P600 | 72.45 | 72.45 | 72.45 | 72.45 | 76.60 | 1 | 24 | 0 | 7.25 | -0.97 |
| sc2509P610 | 83.70 | 83.75 | 83.70 | 83.75 | 86.40 | 3 | 16 | -1 | 25.39 | -0.98 |
| sc2509P620 | 91.90 | 91.90 | 91.90 | 91.90 | 96.30 | 1 | 12 | 0 | 9.19 | -0.99 |
| sc2509P630 | | | | 106.20 | 106.20 | 1 | 7 | -1 | 10.62 | -0.99 |
| sc2509P640 | | | | 116.20 | 116.20 | 1 | 4 | -1 | 11.62 | -1.00 |
| sc2510C415 | 108.40 | 108.40 | 105.20 | 105.20 | 103.95 | 2 | 7 | 1 | 21.36 | 0.98 |
| sc2510C420 | | | | 99.15 | 99.15 | 0 | 9 | 0 | 0 | 0.97 |
| sc2510C425 | | | | 94.35 | 94.35 | 0 | 7 | 0 | 0 | 0.96 |
| sc2510C430 | | | | 89.65 | 89.65 | 0 | 4 | 0 | 0 | 0.95 |
| sc2510C435 | | | | 85.00 | 85.00 | 0 | 4 | 0 | 0 | 0.94 |
| sc2510C440 | | | | 80.40 | 80.40 | 0 | 3 | 0 | 0 | 0.93 |
| sc2510C445 | | | | 75.90 | 75.90 | 0 | 3 | 0 | 0 | 0.91 |
| sc2510C450 | | | | 71.50 | 71.50 | 0 | 3 | 0 | 0 | 0.90 |
| sc2510C455 | | | | 67.15 | 67.15 | 0 | 3 | 0 | 0 | 0.88 |
| sc2510C460 | | | | 62.95 | 62.95 | 0 | 9 | 0 | 0 | 0.86 |
| sc2510C465 | 54.20 | 60.45 | 54.05 | 60.10 | 58.85 | 8 | 29 | 6 | 45.76 | 0.84 |
| sc2510C470 | 48.50 | 56.20 | 48.50 | 56.20 | 54.85 | 12 | 36 | 7 | 61.77 | 0.81 |
| sc2510C475 | 44.80 | 52.10 | 44.80 | 52.10 | 51.05 | 12 | 31 | 8 | 58.23 | 0.79 |
| sc2510C480 | 41.30 | 47.95 | 40.75 | 47.70 | 47.35 | 11 | 24 | 5 | 49.06 | 0.76 |
| sc2510C485 | 37.25 | 44.35 | 37.25 | 43.70 | 43.75 | 22 | 25 | 1 | 87.23 | 0.73 |
| sc2510C490 | 33.50 | 41.50 | 33.50 | 41.05 | 40.40 | 87 | 73 | 54 | 331.79 | 0.70 |
| sc2510C495 | 32.20 | 38.40 | 32.20 | 36.55 | 37.15 | 10 | 17 | 1 | 36.55 | 0.67 |
| sc2510C500 | 28.10 | 34.90 | 28.10 | 33.45 | 34.10 | 13 | 37 | -2 | 41.69 | 0.64 |
| sc2510C510 | 23.25 | 29.15 | 23.10 | 28.15 | 28.40 | 25 | 88 | -11 | 64.33 | 0.58 |
| sc2510C520 | 19.00 | 23.75 | 18.80 | 23.50 | 23.45 | 33 | 80 | 3 | 69.61 | 0.51 |
| sc2510C530 | 16.30 | 20.45 | 15.80 | 19.55 | 19.15 | 63 | 116 | 3 | 115.14 | 0.45 |
| sc2510C540 | 13.10 | 16.45 | 13.10 | 16.10 | 15.40 | 61 | 129 | 9 | 88.08 | 0.39 |
| sc2510C550 | 11.15 | 14.00 | 10.80 | 12.90 | 12.25 | 144 | 160 | -13 | 185.67 | 0.33 |
| sc2510C560 | 9.60 | 11.75 | 9.50 | 11.05 | 9.65 | 72 | 145 | 1 | 76.53 | 0.27 |
| sc2510C570 | 8.25 | 10.05 | 8.25 | 9.55 | 7.50 | 73 | 168 | 28 | 69.92 | 0.23 |
| sc2510C580 | 6.80 | 8.80 | 6.80 | 8.30 | 5.75 | 475 | 1,247 | -26 | 377.67 | 0.18 |
| sc2510P415 | 1.10 | 1.10 | 0.75 | 0.80 | 0.55 | 91 | 160 | 52 | 7.93 | -0.02 |
| sc2510P420 | 1.30 | 1.30 | 0.90 | 0.90 | 0.75 | 27 | 29 | 6 | 2.77 | -0.03 |
| sc2510P425 | 1.60 | 1.60 | 0.95 | 0.95 | 0.95 | 31 | 27 | -12 | 4.08 | -0.04 |
| sc2510P430 | 1.70 | 1.70 | 1.15 | 1.25 | 1.25 | 36 | 129 | 13 | 5.14 | -0.05 |
| sc2510P435 | 1.90 | 1.90 | 1.35 | 1.35 | 1.60 | 72 | 102 | 8 | 12.44 | -0.06 |
| sc2510P440 | 2.30 | 2.30 | 1.45 | 1.55 | 2.00 | 62 | 122 | 37 | 11.57 | -0.07 |
| sc2510P445 | 2.65 | 2.65 | 1.95 | 2.00 | 2.50 | 53 | 95 | 25 | 12.32 | -0.09 |
| sc2510P450 | 3.15 | 3.15 | 2.20 | 2.30 | 3.10 | 153 | 165 | 75 | 37.52 | -0.10 |
| sc2510P455 | 3.75 | 3.75 | 2.75 | 2.75 | 3.75 | 43 | 67 | 15 | 14.01 | -0.12 |
| sc2510P460 | 4.50 | 4.50 | 3.20 | 3.40 | 4.55 | 58 | 85 | 22 | 21.84 | -0.14 |
| sc2510P465 | 4.85 | 4.85 | 3.90 | 3.90 | 5.45 | 10 | 42 | -1 | 4.32 | -0.16 |
| sc2510P470 | 6.30 | 6.35 | 4.50 | 4.65 | 6.45 | 32 | 80 | 9 | 15.93 | -0.18 |
| sc2510P475 | 7.20 | 7.35 | 5.40 | 5.40 | 7.60 | 27 | 104 | -3 | 17.24 | -0.21 |
| sc2510P480 | 8.55 | 8.55 | 6.40 | 6.40 | 8.90 | 71 | 90 | 25 | 51.73 | -0.24 |
| sc2510P485 | 9.90 | 10.05 | 7.70 | 7.80 | 10.30 | 30 | 48 | 4 | 25.46 | -0.26 |
| sc2510P490 | 11.80 | 11.80 | 9.00 | 9.25 | 11.95 | 83 | 86 | 12 | 82.16 | -0.29 |
| sc2510P495 | 13.55 | 13.60 | 10.60 | 10.80 | 13.70 | 29 | 34 | -2 | 35.66 | -0.32 |
| sc2510P500 | 16.10 | 16.10 | 12.00 | 12.35 | 15.60 | 59 | 74 | 4 | 81.98 | -0.36 |
| sc2510P510 | 20.60 | 20.80 | 16.30 | 16.45 | 19.90 | 48 | 63 | 8 | 87.70 | -0.42 |
| sc2510P520 | 27.00 | 27.00 | 21.15 | 21.80 | 24.95 | 55 | 54 | -20 | 125.75 | -0.49 |
| sc2510P530 | 32.35 | 32.35 | 26.90 | 27.85 | 30.60 | 25 | 33 | 4 | 72.47 | -0.55 |
| sc2510P540 | 39.05 | 39.60 | 33.35 | 34.55 | 36.90 | 21 | 35 | 10 | 76.50 | -0.61 |
| sc2510P550 | 40.80 | 42.30 | 40.80 | 42.30 | 43.75 | 9 | 34 | 3 | 37.44 | -0.67 |
| sc2510P560 | 57.50 | 57.50 | 57.50 | 57.50 | 51.10 | 2 | 29 | -2 | 11.50 | -0.72 |
| sc2510P570 | 57.95 | 57.95 | 57.95 | 57.95 | 58.95 | 2 | 36 | 2 | 11.59 | -0.77 |
| sc2510P580 | 74.65 | 74.65 | 65.25 | 65.25 | 67.20 | 14 | 51 | 10 | 101.26 | -0.81 |
| 小计 | | 78,539 | 42,139 | -1,780 | 53,659.60 | |
打印