上海期货交易所09月25日螺纹钢期权收盘行情
发布时间：2025年09月25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 |
| rb2511C2700 | | | | 387.0 | 387.0 | 0 | 0 | 0 | 0 | 1.00 |
| rb2511C2750 | | | | 337.0 | 337.0 | 0 | 0 | 0 | 0 | 0.99 |
| rb2511C2800 | | | | 288.0 | 288.0 | 0 | 0 | 0 | 0 | 0.98 |
| rb2511C2850 | | | | 240.0 | 240.0 | 0 | 0 | 0 | 0 | 0.95 |
| rb2511C2900 | | | | 194.0 | 194.0 | 0 | 0 | 0 | 0 | 0.90 |
| rb2511C2950 | | | | 151.5 | 151.5 | 0 | 1 | 0 | 0 | 0.82 |
| rb2511C3000 | 118.5 | 265.5 | 102.5 | 108.0 | 113.5 | 12 | 15 | 6 | 1.46 | 0.72 |
| rb2511C3050 | 76.5 | 76.5 | 68.5 | 68.5 | 81.0 | 9 | 41 | 1 | 0.62 | 0.60 |
| rb2511C3100 | 50.0 | 200.0 | 16.5 | 43.0 | 55.0 | 1,100 | 834 | 755 | 53.32 | 0.48 |
| rb2511C3150 | 16.5 | 35.0 | 16.0 | 29.0 | 35.5 | 1,626 | 1,345 | 955 | 48.84 | 0.35 |
| rb2511C3200 | 20.5 | 25.0 | 12.0 | 21.5 | 21.5 | 470 | 683 | 344 | 9.78 | 0.24 |
| rb2511C3250 | 16.0 | 21.0 | 13.0 | 15.0 | 12.0 | 83 | 130 | 56 | 1.18 | 0.16 |
| rb2511C3300 | 12.0 | 21.5 | 9.0 | 10.0 | 6.5 | 992 | 1,267 | 635 | 9.97 | 0.09 |
| rb2511C3350 | 10.0 | 10.0 | 7.5 | 8.5 | 3.0 | 88 | 452 | 55 | 0.77 | 0.05 |
| rb2511C3400 | 5.0 | 7.0 | 4.5 | 4.5 | 1.5 | 61 | 256 | 10 | 0.41 | 0.03 |
| rb2511C3450 | 4.5 | 6.5 | 4.5 | 4.5 | 0.5 | 79 | 116 | -14 | 0.40 | 0.01 |
| rb2511C3500 | 3.0 | 5.0 | 3.0 | 3.5 | 0.5 | 9 | 129 | 6 | 0.04 | 0.01 |
| rb2511C3550 | 4.0 | 4.0 | 1.5 | 1.5 | 0.5 | 8 | 130 | 0 | 0.01 | 0.00 |
| rb2511C3600 | 5.0 | 5.0 | 1.5 | 3.0 | 0.5 | 29 | 55 | 19 | 0.08 | 0.00 |
| rb2511C3650 | 3.0 | 4.0 | 1.0 | 3.0 | 0.5 | 245 | 652 | 68 | 0.61 | 0.00 |
| rb2511P2700 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 3 | 72 | 1 | 0.00 | -0.00 |
| rb2511P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 33 | 0 | 0.00 | -0.01 |
| rb2511P2800 | 2.0 | 2.0 | 2.0 | 2.0 | 1.0 | 3 | 46 | 3 | 0.01 | -0.02 |
| rb2511P2850 | 2.5 | 2.5 | 1.5 | 1.5 | 3.0 | 14 | 56 | 6 | 0.03 | -0.05 |
| rb2511P2900 | 4.5 | 5.0 | 3.5 | 3.5 | 7.5 | 105 | 136 | 97 | 0.50 | -0.10 |
| rb2511P2950 | 9.5 | 9.5 | 7.5 | 7.5 | 14.5 | 29 | 87 | 29 | 0.24 | -0.18 |
| rb2511P3000 | 17.5 | 20.0 | 12.0 | 13.5 | 26.5 | 164 | 203 | 139 | 2.78 | -0.27 |
| rb2511P3050 | 37.5 | 37.5 | 29.5 | 30.5 | 44.0 | 158 | 129 | 60 | 5.05 | -0.39 |
| rb2511P3100 | 56.5 | 59.0 | 50.0 | 53.5 | 68.0 | 24 | 161 | 11 | 1.34 | -0.52 |
| rb2511P3150 | 91.0 | 91.0 | 90.0 | 90.0 | 98.5 | 8 | 22 | 8 | 0.72 | -0.65 |
| rb2511P3200 | | | | 134.5 | 134.5 | 0 | 11 | 0 | 0 | -0.76 |
| rb2511P3250 | | | | 175.0 | 175.0 | 0 | 6 | 0 | 0 | -0.84 |
| rb2511P3300 | | | | 219.5 | 219.5 | 0 | 4 | 0 | 0 | -0.90 |
| rb2511P3350 | | | | 266.0 | 266.0 | 0 | 4 | 0 | 0 | -0.95 |
| rb2511P3400 | | | | 314.0 | 314.0 | 0 | 5 | 0 | 0 | -0.97 |
| rb2511P3450 | | | | 363.5 | 363.5 | 0 | 5 | 0 | 0 | -0.99 |
| rb2511P3500 | | | | 413.0 | 413.0 | 0 | 5 | 0 | 0 | -0.99 |
| rb2511P3550 | | | | 463.0 | 463.0 | 0 | 1 | 0 | 0 | -1.00 |
| rb2511P3600 | | | | 513.0 | 513.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2511P3650 | | | | 563.0 | 563.0 | 0 | 0 | 0 | 0 | -1.00 |
| rb2512C2900 | | | | 257.0 | 257.0 | 0 | 0 | 0 | 0 | 0.88 |
| rb2512C2950 | | | | 215.5 | 215.5 | 0 | 0 | 0 | 0 | 0.82 |
| rb2512C3000 | | | | 177.0 | 177.0 | 0 | 0 | 0 | 0 | 0.76 |
| rb2512C3050 | | | | 142.0 | 142.0 | 0 | 0 | 0 | 0 | 0.68 |
| rb2512C3100 | | | | 112.0 | 112.0 | 0 | 0 | 0 | 0 | 0.59 |
| rb2512C3150 | | | | 86.0 | 86.0 | 0 | 0 | 0 | 0 | 0.50 |
| rb2512C3200 | | | | 64.5 | 64.5 | 0 | 0 | 0 | 0 | 0.41 |
| rb2512C3250 | 44.5 | 44.5 | 43.0 | 43.0 | 47.0 | 2 | 2 | 2 | 0.09 | 0.33 |
| rb2512C3300 | 37.5 | 37.5 | 35.5 | 35.5 | 33.5 | 4 | 4 | 4 | 0.15 | 0.26 |
| rb2512C3350 | 27.5 | 27.5 | 27.5 | 27.5 | 23.5 | 4 | 4 | 4 | 0.11 | 0.20 |
| rb2512C3400 | 22.5 | 22.5 | 20.5 | 22.5 | 15.5 | 6 | 6 | 6 | 0.13 | 0.14 |
| rb2512P2900 | 13.0 | 13.0 | 10.0 | 10.0 | 13.5 | 5 | 5 | 5 | 0.06 | -0.12 |
| rb2512P2950 | 16.0 | 16.0 | 13.5 | 13.5 | 21.5 | 5 | 5 | 5 | 0.08 | -0.18 |
| rb2512P3000 | | | | 33.0 | 33.0 | 0 | 0 | 0 | 0 | -0.24 |
| rb2512P3050 | | | | 48.5 | 48.5 | 0 | 0 | 0 | 0 | -0.32 |
| rb2512P3100 | 53.0 | 53.0 | 53.0 | 53.0 | 68.0 | 1 | 1 | 1 | 0.05 | -0.41 |
| rb2512P3150 | | | | 92.0 | 92.0 | 0 | 0 | 0 | 0 | -0.50 |
| rb2512P3200 | | | | 120.5 | 120.5 | 0 | 0 | 0 | 0 | -0.58 |
| rb2512P3250 | | | | 153.0 | 153.0 | 0 | 0 | 0 | 0 | -0.67 |
| rb2512P3300 | | | | 189.0 | 189.0 | 0 | 0 | 0 | 0 | -0.74 |
| rb2512P3350 | | | | 229.0 | 229.0 | 0 | 0 | 0 | 0 | -0.80 |
| rb2512P3400 | | | | 271.0 | 271.0 | 0 | 0 | 0 | 0 | -0.86 |
| rb2601C2650 | | | | 514.5 | 514.5 | 0 | 49 | 0 | 0 | 0.98 |
| rb2601C2700 | | | | 466.0 | 466.0 | 0 | 2 | 0 | 0 | 0.97 |
| rb2601C2750 | | | | 418.0 | 418.0 | 0 | 191 | 0 | 0 | 0.95 |
| rb2601C2800 | 372.5 | 376.0 | 367.0 | 376.0 | 371.5 | 48 | 191 | 30 | 17.88 | 0.93 |
| rb2601C2850 | 319.5 | 328.5 | 319.5 | 328.0 | 326.5 | 39 | 352 | -8 | 12.70 | 0.90 |
| rb2601C2900 | 273.5 | 282.0 | 266.5 | 282.0 | 283.5 | 47 | 361 | 21 | 13.11 | 0.86 |
| rb2601C2950 | 230.0 | 238.0 | 230.0 | 234.0 | 243.0 | 150 | 422 | -47 | 35.38 | 0.81 |
| rb2601C3000 | 195.5 | 199.0 | 185.0 | 194.0 | 205.5 | 209 | 2,591 | -101 | 40.78 | 0.75 |
| rb2601C3050 | 155.0 | 160.5 | 150.0 | 155.0 | 171.0 | 420 | 1,117 | -139 | 66.16 | 0.68 |
| rb2601C3100 | 122.0 | 130.5 | 117.5 | 125.0 | 140.5 | 400 | 2,258 | -20 | 49.92 | 0.61 |
| rb2601C3150 | 99.5 | 104.0 | 92.5 | 98.5 | 113.5 | 794 | 4,015 | 162 | 79.38 | 0.54 |
| rb2601C3200 | 78.5 | 83.0 | 73.0 | 77.5 | 90.0 | 3,039 | 8,023 | 103 | 239.99 | 0.46 |
| rb2601C3250 | 64.5 | 67.5 | 60.0 | 62.0 | 70.5 | 1,479 | 5,272 | 158 | 95.27 | 0.39 |
| rb2601C3300 | 53.5 | 56.0 | 50.0 | 53.0 | 54.5 | 3,206 | 11,179 | 673 | 171.41 | 0.32 |
| rb2601C3350 | 43.5 | 45.0 | 40.0 | 42.0 | 41.0 | 1,394 | 6,592 | 556 | 59.73 | 0.26 |
| rb2601C3400 | 37.5 | 40.0 | 35.0 | 37.0 | 30.5 | 4,347 | 16,638 | 913 | 163.42 | 0.21 |
| rb2601C3450 | 31.0 | 32.5 | 30.0 | 30.0 | 22.5 | 857 | 12,466 | 80 | 26.18 | 0.16 |
| rb2601C3500 | 31.0 | 31.0 | 25.0 | 26.0 | 16.0 | 5,159 | 21,681 | 1,623 | 135.10 | 0.13 |
| rb2601C3550 | 19.0 | 21.5 | 19.0 | 19.5 | 11.5 | 626 | 4,164 | 184 | 12.65 | 0.09 |
| rb2601C3600 | 15.5 | 18.0 | 15.5 | 16.5 | 8.0 | 545 | 5,873 | 131 | 8.79 | 0.07 |
| rb2601C3650 | 12.5 | 13.5 | 12.5 | 13.5 | 5.0 | 541 | 4,630 | 132 | 6.89 | 0.05 |
| rb2601C3700 | 11.0 | 12.0 | 10.0 | 10.5 | 3.5 | 3,629 | 19,120 | 685 | 39.54 | 0.04 |
| rb2601P2650 | 4.0 | 4.5 | 4.0 | 4.0 | 1.5 | 276 | 8,356 | 97 | 1.15 | -0.02 |
| rb2601P2700 | 4.5 | 4.5 | 3.5 | 4.0 | 2.5 | 477 | 1,843 | 72 | 1.92 | -0.03 |
| rb2601P2750 | 5.0 | 5.0 | 4.0 | 4.0 | 5.0 | 491 | 1,031 | -180 | 2.25 | -0.04 |
| rb2601P2800 | 6.0 | 7.0 | 5.0 | 5.0 | 8.0 | 788 | 1,730 | -330 | 4.90 | -0.07 |
| rb2601P2850 | 8.0 | 8.5 | 7.0 | 7.0 | 13.0 | 495 | 3,932 | 81 | 3.73 | -0.10 |
| rb2601P2900 | 9.0 | 12.0 | 9.0 | 10.5 | 20.0 | 727 | 7,824 | 428 | 7.83 | -0.14 |
| rb2601P2950 | 17.0 | 19.0 | 16.0 | 16.0 | 29.5 | 1,011 | 7,239 | -26 | 17.59 | -0.19 |
| rb2601P3000 | 28.0 | 30.0 | 25.5 | 26.5 | 42.0 | 2,915 | 12,375 | 265 | 80.97 | -0.25 |
| rb2601P3050 | 19.0 | 43.0 | 19.0 | 38.0 | 57.5 | 1,970 | 4,570 | 125 | 77.94 | -0.32 |
| rb2601P3100 | 60.0 | 64.0 | 55.0 | 56.5 | 77.0 | 1,747 | 7,052 | 44 | 102.88 | -0.39 |
| rb2601P3150 | 82.0 | 89.0 | 78.5 | 81.5 | 99.5 | 931 | 4,295 | 138 | 77.49 | -0.46 |
| rb2601P3200 | 120.0 | 120.0 | 106.5 | 108.5 | 126.0 | 359 | 2,959 | 27 | 40.20 | -0.53 |
| rb2601P3250 | 151.0 | 154.5 | 142.5 | 143.5 | 156.5 | 178 | 870 | -6 | 26.30 | -0.61 |
| rb2601P3300 | 186.5 | 186.5 | 181.5 | 183.5 | 190.0 | 39 | 548 | 28 | 7.13 | -0.67 |
| rb2601P3350 | 225.0 | 235.0 | 221.5 | 222.0 | 226.5 | 61 | 639 | 3 | 13.78 | -0.73 |
| rb2601P3400 | 268.5 | 278.0 | 264.0 | 266.0 | 266.0 | 59 | 1,306 | 15 | 15.89 | -0.79 |
| rb2601P3450 | 308.0 | 308.0 | 308.0 | 308.0 | 307.5 | 20 | 881 | 10 | 6.16 | -0.83 |
| rb2601P3500 | 355.5 | 367.0 | 350.5 | 351.0 | 351.0 | 84 | 767 | 13 | 30.10 | -0.87 |
| rb2601P3550 | 408.5 | 408.5 | 408.5 | 408.5 | 396.5 | 10 | 311 | 10 | 4.08 | -0.90 |
| rb2601P3600 | 456.0 | 456.0 | 456.0 | 456.0 | 443.0 | 4 | 123 | 0 | 1.82 | -0.93 |
| rb2601P3650 | | | | 490.5 | 490.5 | 0 | 205 | 0 | 0 | -0.95 |
| rb2601P3700 | | | | 538.5 | 538.5 | 0 | 83 | 0 | 0 | -0.97 |
| rb2603C2850 | | | | 362.0 | 362.0 | 0 | 1 | 0 | 0 | 0.84 |
| rb2603C2900 | | | | 322.5 | 322.5 | 0 | 1 | 0 | 0 | 0.80 |
| rb2603C2950 | | | | 285.0 | 285.0 | 0 | 1 | 0 | 0 | 0.76 |
| rb2603C3000 | | | | 250.0 | 250.0 | 0 | 1 | 0 | 0 | 0.71 |
| rb2603C3050 | | | | 217.5 | 217.5 | 0 | 0 | 0 | 0 | 0.66 |
| rb2603C3100 | | | | 188.0 | 188.0 | 0 | 0 | 0 | 0 | 0.61 |
| rb2603C3150 | | | | 161.0 | 161.0 | 0 | 2 | 0 | 0 | 0.56 |
| rb2603C3200 | | | | 137.0 | 137.0 | 0 | 5 | 0 | 0 | 0.50 |
| rb2603C3250 | 125.0 | 125.0 | 100.0 | 100.0 | 115.5 | 10 | 19 | 7 | 1.07 | 0.45 |
| rb2603C3300 | 83.5 | 85.0 | 83.5 | 85.0 | 96.5 | 2 | 21 | 2 | 0.17 | 0.40 |
| rb2603C3350 | 73.0 | 74.5 | 73.0 | 74.5 | 80.0 | 2 | 24 | 2 | 0.15 | 0.35 |
| rb2603C3400 | 65.0 | 65.0 | 63.5 | 64.5 | 65.5 | 3 | 34 | 1 | 0.19 | 0.30 |
| rb2603C3450 | 56.0 | 56.0 | 56.0 | 56.0 | 53.5 | 1 | 29 | -1 | 0.06 | 0.26 |
| rb2603C3500 | 53.5 | 53.5 | 46.5 | 50.5 | 43.5 | 9 | 13 | -2 | 0.44 | 0.22 |
| rb2603C3550 | 48.0 | 48.0 | 38.0 | 43.5 | 35.0 | 13 | 38 | -1 | 0.55 | 0.18 |
| rb2603C3600 | 43.0 | 43.0 | 32.0 | 43.0 | 28.0 | 14 | 87 | 2 | 0.51 | 0.15 |
| rb2603P2850 | 16.5 | 16.5 | 16.5 | 16.5 | 30.5 | 2 | 33 | 0 | 0.03 | -0.15 |
| rb2603P2900 | 22.5 | 22.5 | 22.5 | 22.5 | 40.5 | 2 | 47 | 0 | 0.04 | -0.19 |
| rb2603P2950 | 32.5 | 32.5 | 32.5 | 32.5 | 53.0 | 1 | 61 | 0 | 0.03 | -0.23 |
| rb2603P3000 | 44.0 | 44.0 | 44.0 | 44.0 | 68.0 | 1 | 44 | 0 | 0.04 | -0.28 |
| rb2603P3050 | 59.5 | 59.5 | 59.5 | 59.5 | 85.5 | 1 | 10 | 1 | 0.06 | -0.33 |
| rb2603P3100 | 78.5 | 78.5 | 78.5 | 78.5 | 105.5 | 1 | 8 | 1 | 0.08 | -0.38 |
| rb2603P3150 | 101.5 | 101.5 | 101.5 | 101.5 | 128.5 | 1 | 4 | 1 | 0.10 | -0.44 |
| rb2603P3200 | | | | 154.0 | 154.0 | 0 | 1 | 0 | 0 | -0.49 |
| rb2603P3250 | | | | 182.0 | 182.0 | 0 | 0 | 0 | 0 | -0.55 |
| rb2603P3300 | | | | 213.0 | 213.0 | 0 | 1 | 0 | 0 | -0.60 |
| rb2603P3350 | | | | 246.0 | 246.0 | 0 | 1 | 0 | 0 | -0.65 |
| rb2603P3400 | | | | 281.5 | 281.5 | 0 | 2 | 0 | 0 | -0.70 |
| rb2603P3450 | | | | 319.5 | 319.5 | 0 | 1 | 0 | 0 | -0.74 |
| rb2603P3500 | | | | 359.0 | 359.0 | 0 | 0 | 0 | 0 | -0.78 |
| rb2603P3550 | | | | 400.5 | 400.5 | 0 | 0 | 0 | 0 | -0.81 |
| rb2603P3600 | | | | 443.0 | 443.0 | 0 | 1 | 0 | 0 | -0.84 |
| rb2605C2900 | | | | 359.0 | 359.0 | 0 | 0 | 0 | 0 | 0.82 |
| rb2605C2950 | | | | 320.5 | 320.5 | 0 | 0 | 0 | 0 | 0.78 |
| rb2605C3000 | | | | 284.0 | 284.0 | 0 | 0 | 0 | 0 | 0.74 |
| rb2605C3050 | | | | 250.5 | 250.5 | 0 | 0 | 0 | 0 | 0.69 |
| rb2605C3100 | | | | 219.0 | 219.0 | 0 | 0 | 0 | 0 | 0.65 |
| rb2605C3150 | | | | 190.5 | 190.5 | 0 | 0 | 0 | 0 | 0.60 |
| rb2605C3200 | | | | 164.0 | 164.0 | 0 | 0 | 0 | 0 | 0.54 |
| rb2605C3250 | 215.0 | 215.0 | 134.5 | 138.5 | 140.5 | 4 | 7 | 2 | 0.64 | 0.49 |
| rb2605C3300 | 121.0 | 121.0 | 121.0 | 121.0 | 119.5 | 1 | 7 | 0 | 0.12 | 0.44 |
| rb2605C3350 | 104.5 | 107.5 | 104.5 | 107.5 | 101.0 | 3 | 21 | 0 | 0.32 | 0.39 |
| rb2605C3400 | 89.0 | 94.5 | 89.0 | 94.0 | 84.5 | 8 | 18 | 6 | 0.75 | 0.35 |
| rb2605C3450 | 83.0 | 84.0 | 83.0 | 84.0 | 70.0 | 4 | 56 | 2 | 0.34 | 0.30 |
| rb2605C3500 | 73.0 | 78.5 | 72.0 | 78.5 | 58.0 | 4 | 46 | 1 | 0.30 | 0.26 |
| rb2605P2900 | 34.5 | 34.5 | 34.0 | 34.0 | 37.5 | 4 | 41 | 2 | 0.14 | -0.17 |
| rb2605P2950 | 42.0 | 43.0 | 42.0 | 42.5 | 49.0 | 5 | 45 | 3 | 0.21 | -0.21 |
| rb2605P3000 | 52.5 | 56.0 | 52.5 | 55.0 | 62.5 | 4 | 41 | 3 | 0.22 | -0.25 |
| rb2605P3050 | 68.0 | 68.0 | 67.5 | 67.5 | 78.5 | 2 | 16 | 0 | 0.14 | -0.30 |
| rb2605P3100 | 85.0 | 85.0 | 83.0 | 83.0 | 97.0 | 11 | 18 | 4 | 0.93 | -0.35 |
| rb2605P3150 | 111.0 | 111.0 | 106.5 | 106.5 | 118.0 | 2 | 4 | 1 | 0.22 | -0.40 |
| rb2605P3200 | | | | 141.5 | 141.5 | 0 | 1 | 0 | 0 | -0.45 |
| rb2605P3250 | | | | 167.5 | 167.5 | 0 | 0 | 0 | 0 | -0.50 |
| rb2605P3300 | | | | 196.0 | 196.0 | 0 | 0 | 0 | 0 | -0.55 |
| rb2605P3350 | | | | 227.0 | 227.0 | 0 | 0 | 0 | 0 | -0.60 |
| rb2605P3400 | | | | 260.5 | 260.5 | 0 | 0 | 0 | 0 | -0.65 |
| rb2605P3450 | | | | 296.0 | 296.0 | 0 | 1 | 0 | 0 | -0.69 |
| rb2605P3500 | 343.5 | 343.5 | 343.5 | 343.5 | 333.5 | 1 | 7 | 1 | 0.34 | -0.73 |
| 小计 | | 45,034 | 204,064 | 9,265 | 1,945.38 | |
打印