上海期货交易所08月01日原油期权收盘行情
发布时间：2025年08月01日 15:35
| 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 | | | | 113.10 | 113.10 | 0 | 2 | 0 | 0 | 1.00 |
| sc2509C420 | | | | 108.10 | 108.10 | 0 | 1 | 0 | 0 | 1.00 |
| sc2509C425 | | | | 103.10 | 103.10 | 0 | 0 | 0 | 0 | 1.00 |
| sc2509C430 | | | | 98.10 | 98.10 | 0 | 2 | 0 | 0 | 1.00 |
| sc2509C435 | | | | 93.10 | 93.10 | 0 | 1 | 0 | 0 | 1.00 |
| sc2509C440 | | | | 88.10 | 88.10 | 0 | 4 | 0 | 0 | 1.00 |
| sc2509C445 | | | | 83.10 | 83.10 | 0 | 3 | 0 | 0 | 1.00 |
| sc2509C450 | | | | 78.15 | 78.15 | 0 | 13 | 0 | 0 | 0.99 |
| sc2509C455 | | | | 73.20 | 73.20 | 0 | 17 | 0 | 0 | 0.99 |
| sc2509C460 | | | | 68.30 | 68.30 | 0 | 53 | 0 | 0 | 0.98 |
| sc2509C465 | | | | 63.45 | 63.45 | 0 | 23 | 0 | 0 | 0.97 |
| sc2509C470 | | | | 58.65 | 58.65 | 0 | 22 | 0 | 0 | 0.96 |
| sc2509C475 | 53.90 | 55.85 | 52.70 | 53.50 | 53.90 | 6 | 34 | 4 | 32.57 | 0.95 |
| sc2509C480 | 48.70 | 53.15 | 46.95 | 49.45 | 49.25 | 39 | 50 | 7 | 194.06 | 0.93 |
| sc2509C485 | 44.95 | 48.45 | 44.00 | 44.75 | 44.75 | 37 | 23 | -2 | 167.47 | 0.90 |
| sc2509C490 | 40.85 | 43.80 | 37.70 | 39.75 | 40.40 | 69 | 65 | -2 | 281.00 | 0.87 |
| sc2509C495 | 35.05 | 39.30 | 33.45 | 35.00 | 36.20 | 49 | 105 | -8 | 175.00 | 0.84 |
| sc2509C500 | 31.45 | 34.70 | 29.00 | 30.95 | 32.20 | 85 | 1,227 | 0 | 265.46 | 0.80 |
| sc2509C510 | 24.05 | 27.05 | 21.70 | 23.20 | 24.85 | 220 | 614 | -4 | 518.56 | 0.71 |
| sc2509C520 | 19.15 | 20.05 | 15.20 | 16.70 | 18.55 | 1,302 | 934 | -23 | 2,218.57 | 0.60 |
| sc2509C530 | 13.50 | 14.60 | 10.60 | 11.70 | 13.35 | 4,150 | 821 | 76 | 5,010.73 | 0.49 |
| sc2509C540 | 9.05 | 10.55 | 7.40 | 8.30 | 9.25 | 4,518 | 973 | -200 | 3,821.82 | 0.38 |
| sc2509C550 | 6.90 | 7.55 | 5.10 | 5.55 | 6.15 | 9,971 | 2,104 | -280 | 5,973.35 | 0.29 |
| sc2509C560 | 5.00 | 5.35 | 3.60 | 4.00 | 3.90 | 2,509 | 1,204 | 279 | 1,056.67 | 0.20 |
| sc2509C570 | 3.40 | 3.85 | 2.50 | 2.80 | 2.35 | 1,605 | 1,526 | 54 | 481.24 | 0.14 |
| sc2509C580 | 2.40 | 2.80 | 1.80 | 2.05 | 1.40 | 1,829 | 1,909 | 48 | 392.33 | 0.09 |
| sc2509C590 | 1.85 | 2.00 | 1.30 | 1.45 | 0.80 | 1,174 | 942 | 125 | 177.82 | 0.05 |
| sc2509C600 | 1.50 | 1.50 | 0.95 | 1.00 | 0.40 | 3,020 | 2,236 | 145 | 339.98 | 0.03 |
| sc2509C610 | 1.05 | 1.10 | 0.65 | 0.75 | 0.20 | 584 | 590 | 157 | 46.61 | 0.02 |
| sc2509C620 | 0.75 | 0.80 | 0.50 | 0.55 | 0.10 | 587 | 606 | 213 | 35.37 | 0.01 |
| sc2509C630 | 0.65 | 0.65 | 0.35 | 0.40 | 0.05 | 725 | 767 | 216 | 32.48 | 0.00 |
| sc2509C640 | 0.55 | 0.55 | 0.25 | 0.30 | 0.05 | 3,376 | 4,673 | -221 | 121.57 | 0.00 |
| sc2509P415 | 0.10 | 0.25 | 0.10 | 0.10 | 0.05 | 208 | 1,294 | 60 | 2.98 | -0.00 |
| sc2509P420 | 0.10 | 0.15 | 0.10 | 0.10 | 0.05 | 40 | 283 | -14 | 0.44 | -0.00 |
| sc2509P425 | 0.10 | 0.15 | 0.10 | 0.15 | 0.05 | 2 | 121 | 1 | 0.03 | -0.00 |
| sc2509P430 | 0.10 | 0.15 | 0.10 | 0.15 | 0.05 | 66 | 378 | -19 | 0.91 | -0.00 |
| sc2509P435 | 0.10 | 0.20 | 0.10 | 0.15 | 0.05 | 25 | 235 | -9 | 0.38 | -0.00 |
| sc2509P440 | 0.20 | 0.25 | 0.15 | 0.15 | 0.05 | 125 | 570 | -22 | 2.15 | -0.00 |
| sc2509P445 | 0.20 | 0.30 | 0.20 | 0.20 | 0.05 | 255 | 171 | 33 | 5.50 | -0.01 |
| sc2509P450 | 0.25 | 0.45 | 0.25 | 0.35 | 0.05 | 1,019 | 1,586 | 78 | 33.95 | -0.01 |
| sc2509P455 | 0.30 | 0.50 | 0.30 | 0.30 | 0.15 | 270 | 330 | 0 | 9.42 | -0.01 |
| sc2509P460 | 0.35 | 0.60 | 0.30 | 0.40 | 0.25 | 375 | 722 | 5 | 15.69 | -0.02 |
| sc2509P465 | 0.50 | 0.80 | 0.45 | 0.50 | 0.35 | 367 | 323 | 34 | 20.89 | -0.03 |
| sc2509P470 | 0.65 | 0.95 | 0.55 | 0.60 | 0.55 | 916 | 759 | 86 | 65.31 | -0.04 |
| sc2509P475 | 0.80 | 1.20 | 0.70 | 0.80 | 0.80 | 453 | 554 | 41 | 38.83 | -0.05 |
| sc2509P480 | 1.20 | 1.60 | 0.95 | 1.10 | 1.20 | 2,620 | 2,224 | 119 | 325.30 | -0.07 |
| sc2509P485 | 1.35 | 1.95 | 1.15 | 1.40 | 1.70 | 948 | 706 | -95 | 134.62 | -0.10 |
| sc2509P490 | 1.75 | 2.45 | 1.50 | 1.80 | 2.30 | 1,602 | 1,099 | 78 | 309.10 | -0.13 |
| sc2509P495 | 2.25 | 3.20 | 2.00 | 2.30 | 3.10 | 1,175 | 662 | 79 | 287.48 | -0.16 |
| sc2509P500 | 3.10 | 4.20 | 2.70 | 3.15 | 4.10 | 10,139 | 2,603 | 69 | 3,381.39 | -0.20 |
| sc2509P510 | 5.30 | 6.85 | 4.60 | 5.30 | 6.75 | 6,234 | 1,717 | 62 | 3,491.84 | -0.29 |
| sc2509P520 | 8.45 | 10.90 | 7.60 | 8.80 | 10.45 | 6,471 | 910 | 10 | 5,930.62 | -0.40 |
| sc2509P530 | 13.35 | 16.20 | 12.20 | 13.95 | 15.25 | 2,587 | 604 | 34 | 3,623.42 | -0.51 |
| sc2509P540 | 20.10 | 22.40 | 18.15 | 19.00 | 21.15 | 150 | 123 | 6 | 304.42 | -0.62 |
| sc2509P550 | 27.50 | 30.40 | 25.10 | 26.90 | 28.00 | 50 | 85 | -1 | 138.44 | -0.71 |
| sc2509P560 | 36.85 | 38.30 | 34.75 | 35.30 | 35.80 | 35 | 152 | -3 | 125.38 | -0.80 |
| sc2509P570 | 44.70 | 47.05 | 41.50 | 44.90 | 44.25 | 50 | 56 | 3 | 220.09 | -0.86 |
| sc2509P580 | 54.55 | 56.25 | 51.00 | 53.15 | 53.25 | 43 | 49 | 3 | 231.39 | -0.91 |
| sc2509P590 | 59.70 | 66.10 | 59.70 | 62.70 | 62.65 | 30 | 21 | -4 | 189.22 | -0.95 |
| sc2509P600 | 69.95 | 74.95 | 69.95 | 73.00 | 72.30 | 20 | 24 | 0 | 144.31 | -0.97 |
| sc2509P610 | | | | 82.10 | 82.10 | 0 | 16 | 0 | 0 | -0.98 |
| sc2509P620 | | | | 91.95 | 91.95 | 0 | 12 | 0 | 0 | -0.99 |
| sc2509P630 | | | | 101.90 | 101.90 | 0 | 7 | 0 | 0 | -1.00 |
| sc2509P640 | | | | 111.90 | 111.90 | 0 | 4 | 0 | 0 | -1.00 |
| sc2510C415 | | | | 109.05 | 109.05 | 0 | 7 | 0 | 0 | 0.98 |
| sc2510C420 | | | | 104.20 | 104.20 | 0 | 9 | 0 | 0 | 0.97 |
| sc2510C425 | | | | 99.40 | 99.40 | 0 | 7 | 0 | 0 | 0.97 |
| sc2510C430 | | | | 94.60 | 94.60 | 0 | 4 | 0 | 0 | 0.96 |
| sc2510C435 | | | | 89.90 | 89.90 | 0 | 4 | 0 | 0 | 0.95 |
| sc2510C440 | | | | 85.25 | 85.25 | 0 | 3 | 0 | 0 | 0.94 |
| sc2510C445 | | | | 80.65 | 80.65 | 0 | 3 | 0 | 0 | 0.93 |
| sc2510C450 | 76.95 | 76.95 | 76.95 | 76.95 | 76.15 | 1 | 4 | 1 | 7.70 | 0.91 |
| sc2510C455 | 72.10 | 72.10 | 72.10 | 72.10 | 71.75 | 1 | 3 | 0 | 7.21 | 0.90 |
| sc2510C460 | 66.45 | 66.45 | 66.45 | 66.45 | 67.45 | 2 | 9 | 0 | 13.29 | 0.88 |
| sc2510C465 | 62.25 | 62.25 | 62.25 | 62.25 | 63.25 | 2 | 29 | 0 | 12.45 | 0.86 |
| sc2510C470 | 57.80 | 57.80 | 57.80 | 57.80 | 59.15 | 2 | 36 | 0 | 11.56 | 0.84 |
| sc2510C475 | | | | 55.15 | 55.15 | 0 | 33 | 0 | 0 | 0.81 |
| sc2510C480 | 49.45 | 51.20 | 48.25 | 49.55 | 51.35 | 21 | 29 | -2 | 104.90 | 0.79 |
| sc2510C485 | 45.70 | 49.30 | 43.90 | 45.75 | 47.65 | 20 | 27 | -2 | 93.11 | 0.76 |
| sc2510C490 | 45.50 | 45.55 | 40.05 | 41.95 | 44.05 | 19 | 70 | -6 | 80.88 | 0.73 |
| sc2510C495 | 38.45 | 41.85 | 37.75 | 38.35 | 40.70 | 15 | 17 | 2 | 59.38 | 0.70 |
| sc2510C500 | 35.10 | 35.40 | 33.60 | 35.40 | 37.45 | 7 | 35 | -2 | 24.43 | 0.67 |
| sc2510C510 | 30.10 | 31.55 | 28.40 | 29.30 | 31.50 | 17 | 75 | -1 | 50.17 | 0.61 |
| sc2510C520 | 24.20 | 26.65 | 22.50 | 24.75 | 26.15 | 28 | 82 | 3 | 68.38 | 0.55 |
| sc2510C530 | 19.70 | 21.55 | 18.40 | 19.60 | 21.45 | 85 | 121 | 11 | 168.95 | 0.48 |
| sc2510C540 | 16.70 | 18.00 | 15.35 | 16.10 | 17.40 | 69 | 145 | 7 | 113.75 | 0.42 |
| sc2510C550 | 13.55 | 14.95 | 12.75 | 13.30 | 13.95 | 43 | 173 | 6 | 58.06 | 0.36 |
| sc2510C560 | 11.45 | 12.40 | 10.35 | 11.10 | 11.05 | 75 | 161 | 11 | 82.99 | 0.30 |
| sc2510C570 | 9.75 | 10.25 | 8.80 | 9.30 | 8.70 | 29 | 168 | 2 | 27.11 | 0.25 |
| sc2510C580 | 8.30 | 8.80 | 7.40 | 8.15 | 6.75 | 209 | 1,256 | -9 | 168.25 | 0.21 |
| sc2510C590 | 7.10 | 7.55 | 6.30 | 6.85 | 5.15 | 95 | 141 | 24 | 65.05 | 0.17 |
| sc2510C600 | 6.20 | 6.35 | 5.05 | 5.90 | 3.90 | 179 | 110 | 110 | 102.92 | 0.13 |
| sc2510P415 | 0.75 | 0.90 | 0.75 | 0.80 | 0.45 | 19 | 210 | 2 | 1.52 | -0.02 |
| sc2510P420 | 0.65 | 0.90 | 0.65 | 0.90 | 0.60 | 3 | 29 | 0 | 0.23 | -0.03 |
| sc2510P425 | | | | 0.80 | 0.80 | 0 | 27 | 0 | 0 | -0.03 |
| sc2510P430 | 1.05 | 1.20 | 1.05 | 1.20 | 1.00 | 11 | 125 | 2 | 1.24 | -0.04 |
| sc2510P435 | 1.30 | 1.45 | 1.25 | 1.25 | 1.30 | 25 | 120 | 12 | 3.27 | -0.05 |
| sc2510P440 | 1.60 | 1.65 | 1.50 | 1.50 | 1.65 | 45 | 163 | 27 | 7.18 | -0.06 |
| sc2510P445 | 1.85 | 2.10 | 1.80 | 1.90 | 2.05 | 14 | 101 | 3 | 2.69 | -0.07 |
| sc2510P450 | 2.20 | 2.60 | 2.15 | 2.30 | 2.55 | 85 | 236 | 26 | 19.87 | -0.09 |
| sc2510P455 | 2.60 | 2.75 | 2.60 | 2.75 | 3.15 | 5 | 89 | -1 | 1.38 | -0.10 |
| sc2510P460 | 3.20 | 3.45 | 3.15 | 3.20 | 3.80 | 27 | 112 | 9 | 8.91 | -0.12 |
| sc2510P465 | 3.85 | 4.25 | 3.75 | 3.85 | 4.60 | 13 | 45 | 1 | 5.22 | -0.14 |
| sc2510P470 | 4.55 | 4.90 | 4.25 | 4.40 | 5.50 | 15 | 84 | 6 | 6.77 | -0.16 |
| sc2510P475 | 5.15 | 5.85 | 4.95 | 5.30 | 6.50 | 10 | 108 | -1 | 5.64 | -0.18 |
| sc2510P480 | 6.30 | 6.50 | 6.05 | 6.30 | 7.70 | 19 | 98 | 5 | 11.84 | -0.21 |
| sc2510P485 | 7.50 | 8.00 | 6.90 | 7.30 | 9.00 | 24 | 57 | 10 | 17.57 | -0.24 |
| sc2510P490 | 8.35 | 9.25 | 8.00 | 8.80 | 10.40 | 68 | 102 | 8 | 58.99 | -0.26 |
| sc2510P495 | 10.10 | 11.00 | 9.55 | 10.25 | 12.05 | 70 | 75 | 35 | 71.72 | -0.29 |
| sc2510P500 | 11.70 | 12.50 | 10.90 | 11.75 | 13.80 | 68 | 89 | 16 | 79.62 | -0.32 |
| sc2510P510 | 16.00 | 16.20 | 14.45 | 15.30 | 17.80 | 19 | 68 | 1 | 30.36 | -0.39 |
| sc2510P520 | 20.80 | 21.95 | 19.00 | 20.85 | 22.45 | 55 | 59 | 2 | 113.51 | -0.45 |
| sc2510P530 | 26.60 | 27.65 | 24.30 | 26.30 | 27.75 | 38 | 38 | 1 | 100.79 | -0.52 |
| sc2510P540 | 33.05 | 33.05 | 31.80 | 31.80 | 33.70 | 9 | 37 | 1 | 29.32 | -0.58 |
| sc2510P550 | 39.55 | 41.20 | 37.25 | 39.95 | 40.20 | 11 | 41 | 4 | 43.35 | -0.64 |
| sc2510P560 | 47.75 | 49.45 | 47.25 | 47.90 | 47.30 | 16 | 31 | -2 | 77.16 | -0.70 |
| sc2510P570 | 55.95 | 57.70 | 52.75 | 54.65 | 54.90 | 18 | 27 | -7 | 99.83 | -0.75 |
| sc2510P580 | 65.45 | 66.10 | 61.45 | 63.55 | 62.95 | 28 | 42 | -10 | 178.66 | -0.79 |
| sc2510P590 | 73.50 | 75.25 | 72.30 | 73.05 | 71.40 | 16 | 20 | -2 | 117.60 | -0.83 |
| sc2510P600 | 82.60 | 84.05 | 81.95 | 81.95 | 80.10 | 13 | 2 | 2 | 107.01 | -0.87 |
| 小计 | | 73,793 | 44,940 | 1,523 | 42,897.90 | |
打印