上海期货交易所09月26日原油期权收盘行情
发布时间：2025年09月26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 |
| sc2511C410 | | | | 79.10 | 79.10 | 0 | 1 | 0 | 0 | 0.99 |
| sc2511C415 | | | | 74.15 | 74.15 | 0 | 0 | 0 | 0 | 0.99 |
| sc2511C420 | | | | 69.25 | 69.25 | 0 | 7 | 0 | 0 | 0.99 |
| sc2511C425 | | | | 64.35 | 64.35 | 0 | 0 | 0 | 0 | 0.98 |
| sc2511C430 | | | | 59.50 | 59.50 | 0 | 2 | 0 | 0 | 0.97 |
| sc2511C435 | | | | 54.75 | 54.75 | 0 | 2 | 0 | 0 | 0.95 |
| sc2511C440 | | | | 50.05 | 50.05 | 0 | 9 | 0 | 0 | 0.93 |
| sc2511C445 | 44.05 | 45.45 | 43.15 | 45.45 | 45.50 | 9 | 23 | -6 | 39.89 | 0.91 |
| sc2511C450 | 39.75 | 40.80 | 37.65 | 40.80 | 41.10 | 12 | 27 | -11 | 46.77 | 0.88 |
| sc2511C455 | 35.30 | 40.30 | 34.20 | 40.30 | 36.80 | 27 | 55 | -9 | 97.38 | 0.85 |
| sc2511C460 | 31.00 | 35.70 | 29.10 | 34.85 | 32.75 | 22 | 46 | -5 | 70.13 | 0.81 |
| sc2511C465 | 26.90 | 28.55 | 25.15 | 28.50 | 28.85 | 29 | 49 | -9 | 77.70 | 0.77 |
| sc2511C470 | 23.10 | 27.20 | 21.40 | 26.80 | 25.25 | 58 | 84 | -19 | 142.88 | 0.72 |
| sc2511C475 | 19.70 | 23.85 | 17.80 | 22.65 | 21.90 | 40 | 255 | -16 | 81.61 | 0.67 |
| sc2511C480 | 17.70 | 20.90 | 14.85 | 19.70 | 18.85 | 289 | 398 | -54 | 508.55 | 0.62 |
| sc2511C485 | 15.25 | 17.80 | 12.25 | 16.65 | 16.00 | 1,114 | 421 | -6 | 1,632.63 | 0.56 |
| sc2511C490 | 12.25 | 14.95 | 10.00 | 13.95 | 13.50 | 2,043 | 796 | -20 | 2,457.45 | 0.50 |
| sc2511C495 | 10.05 | 12.75 | 8.25 | 11.80 | 11.25 | 1,897 | 468 | 129 | 1,966.10 | 0.45 |
| sc2511C500 | 8.35 | 10.80 | 6.80 | 10.05 | 9.30 | 7,228 | 1,042 | 0 | 6,176.24 | 0.39 |
| sc2511C510 | 5.85 | 7.80 | 4.60 | 7.15 | 6.15 | 2,734 | 812 | 127 | 1,637.59 | 0.29 |
| sc2511C520 | 4.15 | 5.70 | 3.25 | 5.25 | 3.90 | 5,688 | 1,499 | -61 | 2,451.87 | 0.21 |
| sc2511C530 | 3.10 | 4.20 | 2.40 | 3.90 | 2.35 | 2,005 | 794 | 52 | 653.50 | 0.14 |
| sc2511C540 | 2.20 | 3.25 | 1.75 | 3.00 | 1.35 | 821 | 552 | 29 | 201.01 | 0.09 |
| sc2511C550 | 1.65 | 2.55 | 1.35 | 2.35 | 0.75 | 942 | 757 | -40 | 171.04 | 0.05 |
| sc2511C560 | 1.30 | 2.05 | 1.05 | 1.85 | 0.40 | 1,018 | 479 | -179 | 148.57 | 0.03 |
| sc2511C570 | 1.05 | 1.70 | 0.85 | 1.45 | 0.20 | 2,422 | 2,225 | 66 | 296.69 | 0.02 |
| sc2511P410 | 0.35 | 0.50 | 0.35 | 0.45 | 0.05 | 349 | 420 | -8 | 14.20 | -0.01 |
| sc2511P415 | 0.50 | 0.55 | 0.45 | 0.55 | 0.10 | 50 | 315 | -5 | 2.21 | -0.01 |
| sc2511P420 | 0.55 | 0.65 | 0.55 | 0.65 | 0.15 | 130 | 231 | 13 | 7.47 | -0.01 |
| sc2511P425 | 0.65 | 0.80 | 0.60 | 0.60 | 0.30 | 186 | 188 | -30 | 12.55 | -0.02 |
| sc2511P430 | 0.80 | 1.00 | 0.80 | 0.95 | 0.45 | 310 | 637 | 23 | 27.64 | -0.03 |
| sc2511P435 | 1.00 | 1.15 | 0.95 | 1.10 | 0.70 | 295 | 304 | 5 | 31.52 | -0.05 |
| sc2511P440 | 1.20 | 1.45 | 1.15 | 1.40 | 1.00 | 412 | 699 | -28 | 53.34 | -0.06 |
| sc2511P445 | 1.55 | 1.80 | 1.45 | 1.75 | 1.45 | 281 | 246 | 15 | 46.50 | -0.09 |
| sc2511P450 | 2.00 | 2.30 | 1.80 | 2.20 | 2.00 | 1,912 | 995 | 36 | 404.02 | -0.11 |
| sc2511P455 | 2.20 | 2.90 | 2.20 | 2.70 | 2.75 | 536 | 538 | 89 | 141.67 | -0.15 |
| sc2511P460 | 3.00 | 3.70 | 2.85 | 3.45 | 3.65 | 992 | 715 | 7 | 327.28 | -0.19 |
| sc2511P465 | 3.75 | 4.80 | 3.55 | 4.20 | 4.80 | 961 | 521 | -7 | 403.54 | -0.23 |
| sc2511P470 | 5.00 | 6.05 | 4.50 | 5.45 | 6.15 | 2,693 | 836 | -57 | 1,429.81 | -0.28 |
| sc2511P475 | 6.50 | 7.75 | 5.65 | 6.80 | 7.80 | 1,497 | 549 | -36 | 1,015.75 | -0.33 |
| sc2511P480 | 8.20 | 9.80 | 7.20 | 8.45 | 9.75 | 4,433 | 1,598 | -23 | 3,768.43 | -0.38 |
| sc2511P485 | 10.00 | 12.20 | 9.20 | 10.75 | 11.95 | 1,977 | 846 | 28 | 2,102.34 | -0.44 |
| sc2511P490 | 13.75 | 14.80 | 11.45 | 12.75 | 14.40 | 997 | 952 | 44 | 1,293.34 | -0.50 |
| sc2511P495 | 16.70 | 18.05 | 14.15 | 15.10 | 17.15 | 163 | 280 | 23 | 258.33 | -0.55 |
| sc2511P500 | 19.65 | 21.20 | 17.40 | 18.50 | 20.20 | 41 | 345 | -5 | 79.39 | -0.61 |
| sc2511P510 | 27.35 | 29.20 | 24.20 | 25.05 | 27.05 | 31 | 114 | 3 | 82.94 | -0.71 |
| sc2511P520 | 36.45 | 37.05 | 32.10 | 33.45 | 34.75 | 15 | 97 | 4 | 52.60 | -0.79 |
| sc2511P530 | 45.00 | 46.00 | 40.95 | 40.95 | 43.25 | 6 | 33 | -1 | 26.36 | -0.86 |
| sc2511P540 | 54.25 | 54.25 | 54.25 | 54.25 | 52.25 | 2 | 44 | 0 | 10.85 | -0.91 |
| sc2511P550 | 63.75 | 64.90 | 62.20 | 62.20 | 61.65 | 6 | 40 | 0 | 38.17 | -0.95 |
| sc2511P560 | | | | 71.25 | 71.25 | 0 | 17 | 0 | 0 | -0.97 |
| sc2511P570 | | | | 81.05 | 81.05 | 0 | 6 | 0 | 0 | -0.98 |
| sc2512C410 | | | | 81.60 | 81.60 | 0 | 0 | 0 | 0 | 0.96 |
| sc2512C415 | | | | 76.90 | 76.90 | 0 | 0 | 0 | 0 | 0.95 |
| sc2512C420 | | | | 72.30 | 72.30 | 0 | 3 | 0 | 0 | 0.93 |
| sc2512C425 | | | | 67.75 | 67.75 | 0 | 0 | 0 | 0 | 0.92 |
| sc2512C430 | | | | 63.30 | 63.30 | 0 | 0 | 0 | 0 | 0.90 |
| sc2512C435 | | | | 58.90 | 58.90 | 0 | 0 | 0 | 0 | 0.88 |
| sc2512C440 | | | | 54.70 | 54.70 | 0 | 9 | 0 | 0 | 0.86 |
| sc2512C445 | | | | 50.65 | 50.65 | 0 | 9 | 0 | 0 | 0.83 |
| sc2512C450 | | | | 46.70 | 46.70 | 0 | 12 | 0 | 0 | 0.80 |
| sc2512C455 | 39.50 | 39.50 | 39.50 | 39.50 | 42.85 | 1 | 9 | 1 | 3.95 | 0.78 |
| sc2512C460 | | | | 39.25 | 39.25 | 0 | 8 | 0 | 0 | 0.74 |
| sc2512C465 | | | | 35.85 | 35.85 | 0 | 15 | 0 | 0 | 0.71 |
| sc2512C470 | | | | 32.55 | 32.55 | 0 | 23 | 0 | 0 | 0.68 |
| sc2512C475 | 27.10 | 28.40 | 26.85 | 28.40 | 29.45 | 8 | 28 | -1 | 22.40 | 0.64 |
| sc2512C480 | 23.00 | 24.45 | 22.50 | 24.45 | 26.60 | 9 | 49 | 3 | 21.22 | 0.60 |
| sc2512C485 | 20.50 | 24.15 | 20.50 | 24.15 | 23.85 | 5 | 65 | -3 | 10.96 | 0.56 |
| sc2512C490 | 19.10 | 21.20 | 17.60 | 21.10 | 21.35 | 22 | 77 | -2 | 41.92 | 0.53 |
| sc2512C495 | 15.55 | 19.50 | 15.55 | 19.50 | 19.05 | 70 | 107 | 33 | 127.29 | 0.49 |
| sc2512C500 | 15.20 | 17.35 | 13.75 | 16.80 | 16.90 | 52 | 143 | 4 | 81.19 | 0.45 |
| sc2512C510 | 11.70 | 13.65 | 10.80 | 13.65 | 13.15 | 50 | 68 | 8 | 61.01 | 0.38 |
| sc2512C520 | 9.55 | 11.00 | 8.65 | 11.00 | 10.05 | 72 | 195 | 13 | 69.32 | 0.31 |
| sc2512C530 | 7.50 | 9.00 | 6.75 | 9.00 | 7.55 | 84 | 87 | -13 | 68.26 | 0.25 |
| sc2512C540 | 6.25 | 7.45 | 5.50 | 7.45 | 5.65 | 54 | 110 | 12 | 33.48 | 0.20 |
| sc2512C550 | 5.15 | 6.10 | 4.55 | 5.90 | 4.10 | 73 | 121 | 9 | 38.30 | 0.16 |
| sc2512C560 | 4.25 | 5.15 | 3.65 | 5.15 | 2.95 | 111 | 329 | 0 | 46.35 | 0.12 |
| sc2512C570 | 3.50 | 4.20 | 3.15 | 4.20 | 2.10 | 80 | 163 | 10 | 27.61 | 0.09 |
| sc2512P410 | 1.35 | 1.50 | 1.30 | 1.45 | 0.90 | 96 | 329 | -52 | 13.38 | -0.04 |
| sc2512P415 | 1.60 | 1.70 | 1.55 | 1.55 | 1.20 | 19 | 121 | 13 | 3.00 | -0.05 |
| sc2512P420 | 1.95 | 2.05 | 1.85 | 1.85 | 1.55 | 33 | 106 | -4 | 6.08 | -0.07 |
| sc2512P425 | 2.20 | 2.40 | 2.10 | 2.10 | 2.00 | 50 | 67 | 1 | 10.86 | -0.08 |
| sc2512P430 | 2.70 | 2.90 | 2.60 | 2.60 | 2.55 | 39 | 67 | 14 | 10.34 | -0.10 |
| sc2512P435 | 3.30 | 3.35 | 3.05 | 3.10 | 3.20 | 34 | 61 | 5 | 10.69 | -0.12 |
| sc2512P440 | 3.85 | 4.10 | 3.65 | 3.65 | 4.00 | 69 | 107 | 24 | 26.05 | -0.14 |
| sc2512P445 | 4.70 | 4.80 | 4.20 | 4.40 | 4.90 | 24 | 61 | -1 | 10.79 | -0.17 |
| sc2512P450 | 5.50 | 5.50 | 5.20 | 5.20 | 5.95 | 13 | 111 | 6 | 6.88 | -0.19 |
| sc2512P455 | 6.40 | 6.95 | 5.95 | 6.00 | 7.10 | 62 | 95 | 3 | 41.05 | -0.22 |
| sc2512P460 | 7.65 | 8.00 | 6.90 | 7.15 | 8.50 | 47 | 108 | 1 | 36.10 | -0.26 |
| sc2512P465 | 9.05 | 9.70 | 8.35 | 8.50 | 10.05 | 41 | 103 | 3 | 37.08 | -0.29 |
| sc2512P470 | 10.80 | 11.40 | 9.90 | 10.25 | 11.75 | 137 | 142 | 66 | 142.24 | -0.32 |
| sc2512P475 | 13.15 | 13.15 | 11.50 | 11.85 | 13.70 | 41 | 65 | 7 | 51.39 | -0.36 |
| sc2512P480 | 14.80 | 15.70 | 13.60 | 13.85 | 15.80 | 38 | 87 | 6 | 54.61 | -0.40 |
| sc2512P485 | 17.00 | 18.00 | 15.60 | 16.20 | 18.05 | 36 | 71 | 2 | 60.20 | -0.43 |
| sc2512P490 | 20.00 | 20.60 | 18.15 | 18.60 | 20.55 | 26 | 108 | 2 | 49.72 | -0.47 |
| sc2512P495 | 22.45 | 22.75 | 20.70 | 22.40 | 23.25 | 13 | 116 | 3 | 28.29 | -0.51 |
| sc2512P500 | 26.40 | 27.00 | 24.30 | 24.30 | 26.05 | 6 | 38 | 4 | 15.25 | -0.55 |
| sc2512P510 | 33.85 | 33.85 | 32.55 | 32.55 | 32.35 | 2 | 7 | 1 | 6.64 | -0.62 |
| sc2512P520 | 39.80 | 39.80 | 37.40 | 37.40 | 39.20 | 3 | 19 | 1 | 11.70 | -0.69 |
| sc2512P530 | 48.00 | 48.00 | 48.00 | 48.00 | 46.70 | 2 | 32 | 2 | 9.60 | -0.75 |
| sc2512P540 | 54.20 | 54.20 | 54.20 | 54.20 | 54.75 | 2 | 17 | 0 | 10.84 | -0.80 |
| sc2512P550 | 66.30 | 66.30 | 64.35 | 64.35 | 63.25 | 2 | 10 | 1 | 13.06 | -0.84 |
| sc2512P560 | | | | 72.05 | 72.05 | 0 | 2 | 0 | 0 | -0.88 |
| sc2512P570 | | | | 81.20 | 81.20 | 0 | 0 | 0 | 0 | -0.91 |
| 小计 | | 48,199 | 26,049 | 240 | 31,806.93 | |
打印