上海期货交易所08月21日原油期权收盘行情
发布时间：2025年08月21日 15:25
| 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 |
| sc2510C415 | | | | 71.80 | 71.80 | 0 | 9 | 0 | 0 | 0.99 |
| sc2510C420 | 68.30 | 68.30 | 68.30 | 68.30 | 66.90 | 1 | 11 | 0 | 6.83 | 0.98 |
| sc2510C425 | | | | 62.00 | 62.00 | 0 | 7 | 0 | 0 | 0.97 |
| sc2510C430 | | | | 57.20 | 57.20 | 0 | 13 | 0 | 0 | 0.96 |
| sc2510C435 | 50.80 | 50.80 | 50.80 | 50.80 | 52.45 | 1 | 8 | 1 | 5.08 | 0.95 |
| sc2510C440 | | | | 47.85 | 47.85 | 0 | 8 | 0 | 0 | 0.93 |
| sc2510C445 | 41.55 | 47.35 | 41.55 | 47.35 | 43.30 | 22 | 21 | 11 | 95.10 | 0.90 |
| sc2510C450 | 37.15 | 42.75 | 37.15 | 42.75 | 38.95 | 23 | 26 | 3 | 87.20 | 0.87 |
| sc2510C455 | 32.80 | 37.50 | 32.40 | 37.50 | 34.80 | 33 | 33 | 6 | 111.05 | 0.84 |
| sc2510C460 | 29.15 | 33.60 | 28.30 | 33.60 | 30.80 | 15 | 60 | 4 | 45.66 | 0.79 |
| sc2510C465 | 24.50 | 29.55 | 23.95 | 29.55 | 27.05 | 15 | 51 | 4 | 39.33 | 0.75 |
| sc2510C470 | 21.30 | 25.50 | 21.30 | 25.40 | 23.55 | 39 | 129 | -6 | 90.90 | 0.70 |
| sc2510C475 | 17.75 | 22.05 | 17.20 | 21.90 | 20.35 | 63 | 68 | 6 | 119.75 | 0.65 |
| sc2510C480 | 15.00 | 18.35 | 14.25 | 18.35 | 17.40 | 669 | 308 | 21 | 1,041.73 | 0.59 |
| sc2510C485 | 12.35 | 15.65 | 11.70 | 15.50 | 14.70 | 2,005 | 477 | 32 | 2,655.18 | 0.53 |
| sc2510C490 | 10.30 | 13.15 | 9.70 | 13.05 | 12.35 | 3,385 | 945 | -11 | 3,759.99 | 0.48 |
| sc2510C495 | 8.35 | 10.90 | 8.00 | 10.90 | 10.25 | 1,993 | 622 | -14 | 1,850.96 | 0.42 |
| sc2510C500 | 6.85 | 9.00 | 6.65 | 8.95 | 8.40 | 5,700 | 1,280 | -400 | 4,325.71 | 0.37 |
| sc2510C510 | 4.75 | 6.15 | 4.50 | 6.10 | 5.50 | 2,231 | 1,107 | -36 | 1,186.72 | 0.27 |
| sc2510C520 | 3.30 | 4.35 | 3.15 | 4.30 | 3.45 | 2,550 | 1,768 | 181 | 950.20 | 0.19 |
| sc2510C530 | 2.25 | 3.00 | 2.20 | 3.00 | 2.05 | 1,242 | 1,263 | -5 | 328.20 | 0.12 |
| sc2510C540 | 1.65 | 2.20 | 1.65 | 2.15 | 1.15 | 722 | 885 | 46 | 137.04 | 0.08 |
| sc2510C550 | 1.25 | 1.70 | 1.20 | 1.70 | 0.65 | 1,790 | 2,247 | 11 | 260.09 | 0.05 |
| sc2510C560 | 0.90 | 1.25 | 0.90 | 1.25 | 0.30 | 634 | 883 | -19 | 68.84 | 0.03 |
| sc2510C570 | 0.65 | 0.95 | 0.65 | 0.95 | 0.15 | 319 | 675 | -4 | 27.70 | 0.01 |
| sc2510C580 | 0.70 | 0.80 | 0.65 | 0.80 | 0.05 | 403 | 2,098 | -57 | 29.30 | 0.01 |
| sc2510C590 | 0.50 | 0.70 | 0.45 | 0.60 | 0.05 | 233 | 421 | -56 | 13.39 | 0.00 |
| sc2510C600 | 0.50 | 0.65 | 0.45 | 0.60 | 0.05 | 1,980 | 4,715 | -124 | 105.36 | 0.00 |
| sc2510P415 | 0.45 | 0.45 | 0.30 | 0.35 | 0.10 | 578 | 1,440 | 104 | 21.47 | -0.01 |
| sc2510P420 | 0.50 | 0.55 | 0.40 | 0.45 | 0.20 | 231 | 219 | -30 | 10.69 | -0.02 |
| sc2510P425 | 0.60 | 0.70 | 0.50 | 0.50 | 0.35 | 250 | 242 | 25 | 14.19 | -0.03 |
| sc2510P430 | 0.95 | 0.95 | 0.45 | 0.65 | 0.55 | 860 | 713 | 197 | 60.05 | -0.04 |
| sc2510P435 | 1.10 | 1.15 | 0.80 | 0.80 | 0.80 | 409 | 392 | 66 | 39.87 | -0.05 |
| sc2510P440 | 1.45 | 1.55 | 1.00 | 1.15 | 1.15 | 747 | 814 | 54 | 92.42 | -0.07 |
| sc2510P445 | 2.00 | 2.00 | 1.30 | 1.40 | 1.65 | 528 | 501 | 53 | 82.39 | -0.10 |
| sc2510P450 | 2.75 | 2.75 | 1.70 | 1.80 | 2.30 | 2,015 | 1,235 | 135 | 427.18 | -0.13 |
| sc2510P455 | 3.20 | 3.25 | 2.20 | 2.35 | 3.10 | 332 | 220 | -1 | 87.26 | -0.16 |
| sc2510P460 | 4.20 | 4.30 | 2.85 | 2.90 | 4.15 | 1,104 | 664 | 35 | 392.10 | -0.20 |
| sc2510P465 | 5.30 | 5.35 | 3.70 | 3.85 | 5.40 | 487 | 382 | 0 | 222.83 | -0.25 |
| sc2510P470 | 6.90 | 6.90 | 4.75 | 4.85 | 6.90 | 2,450 | 807 | 82 | 1,449.83 | -0.30 |
| sc2510P475 | 8.50 | 8.75 | 6.05 | 6.25 | 8.65 | 1,461 | 630 | 69 | 1,081.20 | -0.35 |
| sc2510P480 | 11.75 | 11.75 | 7.75 | 7.85 | 10.70 | 2,907 | 936 | 40 | 2,677.55 | -0.41 |
| sc2510P485 | 13.20 | 13.50 | 9.65 | 9.90 | 13.00 | 1,285 | 703 | 16 | 1,520.51 | -0.47 |
| sc2510P490 | 15.90 | 16.30 | 12.00 | 12.25 | 15.65 | 501 | 1,291 | -2 | 706.94 | -0.52 |
| sc2510P495 | 18.70 | 19.05 | 14.90 | 14.95 | 18.55 | 114 | 444 | -3 | 193.29 | -0.58 |
| sc2510P500 | 22.05 | 22.85 | 18.00 | 18.00 | 21.70 | 92 | 370 | -9 | 188.63 | -0.63 |
| sc2510P510 | 29.95 | 30.10 | 25.05 | 25.35 | 28.75 | 45 | 205 | -14 | 127.39 | -0.73 |
| sc2510P520 | 37.95 | 38.60 | 33.15 | 33.25 | 36.70 | 41 | 80 | 3 | 147.87 | -0.81 |
| sc2510P530 | 47.50 | 47.50 | 41.90 | 41.90 | 45.35 | 33 | 82 | 8 | 148.96 | -0.88 |
| sc2510P540 | 57.00 | 57.00 | 52.00 | 52.00 | 54.45 | 6 | 78 | -2 | 33.48 | -0.92 |
| sc2510P550 | | | | 63.90 | 63.90 | 0 | 60 | 0 | 0 | -0.95 |
| sc2510P560 | | | | 73.60 | 73.60 | 0 | 30 | 0 | 0 | -0.97 |
| sc2510P570 | | | | 83.40 | 83.40 | 0 | 33 | 0 | 0 | -0.99 |
| sc2510P580 | 94.00 | 94.00 | 94.00 | 94.00 | 93.35 | 5 | 50 | -5 | 47.00 | -0.99 |
| sc2510P590 | | | | 103.30 | 103.30 | 0 | 20 | 0 | 0 | -1.00 |
| sc2510P600 | | | | 113.30 | 113.30 | 0 | 9 | 0 | 0 | -1.00 |
| sc2511C415 | | | | 72.25 | 72.25 | 0 | 0 | 0 | 0 | 0.93 |
| sc2511C420 | | | | 67.75 | 67.75 | 0 | 4 | 0 | 0 | 0.92 |
| sc2511C425 | | | | 63.30 | 63.30 | 0 | 0 | 0 | 0 | 0.90 |
| sc2511C430 | | | | 58.95 | 58.95 | 0 | 1 | 0 | 0 | 0.88 |
| sc2511C435 | | | | 54.75 | 54.75 | 0 | 1 | 0 | 0 | 0.85 |
| sc2511C440 | 49.00 | 52.90 | 49.00 | 52.90 | 50.70 | 2 | 7 | 2 | 10.19 | 0.83 |
| sc2511C445 | 45.90 | 47.85 | 45.90 | 47.85 | 46.80 | 6 | 15 | 6 | 27.99 | 0.80 |
| sc2511C450 | 40.80 | 45.35 | 40.80 | 45.35 | 43.00 | 20 | 19 | 6 | 84.55 | 0.77 |
| sc2511C455 | 37.10 | 40.65 | 36.90 | 40.65 | 39.40 | 14 | 17 | 6 | 53.61 | 0.74 |
| sc2511C460 | 33.45 | 34.70 | 33.45 | 34.15 | 36.00 | 11 | 6 | -2 | 37.87 | 0.71 |
| sc2511C465 | 30.05 | 33.95 | 30.05 | 33.95 | 32.70 | 10 | 8 | 2 | 31.49 | 0.67 |
| sc2511C470 | 26.90 | 26.90 | 26.90 | 26.90 | 29.65 | 2 | 5 | -2 | 5.38 | 0.64 |
| sc2511C475 | 24.25 | 27.40 | 23.50 | 27.40 | 26.80 | 9 | 8 | 1 | 22.60 | 0.60 |
| sc2511C480 | 21.20 | 22.60 | 21.20 | 22.60 | 24.05 | 3 | 9 | -1 | 6.50 | 0.56 |
| sc2511C485 | 18.65 | 20.60 | 18.50 | 20.10 | 21.55 | 21 | 50 | 12 | 41.45 | 0.53 |
| sc2511C490 | 16.90 | 19.20 | 16.90 | 19.20 | 19.25 | 20 | 20 | 1 | 36.52 | 0.49 |
| sc2511C495 | 14.65 | 16.95 | 14.65 | 16.95 | 17.10 | 14 | 26 | 3 | 22.20 | 0.45 |
| sc2511C500 | 13.00 | 14.80 | 12.55 | 14.80 | 15.15 | 25 | 41 | 6 | 34.49 | 0.42 |
| sc2511C510 | 10.15 | 11.55 | 10.05 | 11.05 | 11.75 | 38 | 50 | 5 | 41.37 | 0.35 |
| sc2511C520 | 8.00 | 9.25 | 7.70 | 8.70 | 8.95 | 95 | 189 | 2 | 81.48 | 0.29 |
| sc2511C530 | 6.30 | 7.10 | 6.10 | 7.10 | 6.75 | 66 | 85 | 18 | 43.48 | 0.23 |
| sc2511C540 | 5.25 | 5.80 | 4.95 | 5.80 | 5.00 | 55 | 105 | 20 | 29.59 | 0.18 |
| sc2511C550 | 4.15 | 4.75 | 4.05 | 4.60 | 3.60 | 42 | 110 | 24 | 18.76 | 0.14 |
| sc2511C560 | 3.50 | 3.85 | 3.35 | 3.85 | 2.60 | 217 | 298 | 86 | 76.55 | 0.11 |
| sc2511P415 | 2.40 | 2.45 | 2.05 | 2.05 | 1.65 | 55 | 185 | 17 | 12.07 | -0.07 |
| sc2511P420 | 2.80 | 2.80 | 2.40 | 2.45 | 2.10 | 55 | 157 | 8 | 14.72 | -0.08 |
| sc2511P425 | 3.25 | 3.25 | 2.85 | 2.85 | 2.70 | 46 | 54 | 8 | 14.02 | -0.10 |
| sc2511P430 | 3.80 | 3.85 | 3.25 | 3.30 | 3.35 | 76 | 62 | 21 | 27.16 | -0.12 |
| sc2511P435 | 4.40 | 4.50 | 3.85 | 3.90 | 4.15 | 47 | 60 | 10 | 19.72 | -0.14 |
| sc2511P440 | 5.20 | 5.25 | 4.50 | 4.55 | 5.10 | 58 | 70 | 25 | 27.72 | -0.17 |
| sc2511P445 | 6.00 | 6.20 | 5.40 | 5.40 | 6.15 | 30 | 48 | 11 | 17.71 | -0.20 |
| sc2511P450 | 7.10 | 7.10 | 6.20 | 6.25 | 7.35 | 22 | 72 | 3 | 14.96 | -0.23 |
| sc2511P455 | 8.20 | 8.65 | 7.50 | 7.50 | 8.75 | 28 | 68 | 5 | 23.20 | -0.26 |
| sc2511P460 | 9.80 | 9.80 | 8.40 | 8.55 | 10.35 | 39 | 105 | 24 | 35.30 | -0.29 |
| sc2511P465 | 11.40 | 11.45 | 9.90 | 9.90 | 12.05 | 15 | 38 | 2 | 16.51 | -0.33 |
| sc2511P470 | 13.10 | 13.30 | 11.40 | 11.60 | 13.95 | 59 | 83 | 2 | 74.31 | -0.36 |
| sc2511P475 | 15.05 | 15.05 | 13.30 | 13.35 | 16.10 | 10 | 71 | 1 | 14.21 | -0.40 |
| sc2511P480 | 17.25 | 18.05 | 15.25 | 15.25 | 18.40 | 14 | 35 | 5 | 23.30 | -0.43 |
| sc2511P485 | 20.15 | 20.20 | 18.10 | 18.10 | 20.85 | 14 | 74 | 2 | 27.46 | -0.47 |
| sc2511P490 | 21.90 | 21.90 | 20.05 | 20.05 | 23.55 | 8 | 15 | 0 | 17.28 | -0.51 |
| sc2511P495 | 26.05 | 26.05 | 23.85 | 23.85 | 26.40 | 16 | 14 | 4 | 40.59 | -0.55 |
| sc2511P500 | 29.25 | 29.25 | 26.35 | 26.35 | 29.40 | 12 | 22 | 5 | 33.71 | -0.58 |
| sc2511P510 | 36.35 | 36.40 | 32.50 | 32.50 | 36.00 | 15 | 8 | -1 | 52.60 | -0.65 |
| sc2511P520 | 44.20 | 44.40 | 39.90 | 39.90 | 43.20 | 15 | 15 | 4 | 63.99 | -0.71 |
| sc2511P530 | 51.85 | 52.45 | 48.60 | 48.60 | 50.95 | 6 | 8 | 1 | 30.27 | -0.77 |
| sc2511P540 | | | | 59.20 | 59.20 | 0 | 2 | 0 | 0 | -0.82 |
| sc2511P550 | | | | 67.80 | 67.80 | 0 | 3 | 0 | 0 | -0.86 |
| sc2511P560 | | | | 76.80 | 76.80 | 0 | 0 | 0 | 0 | -0.89 |
| 小计 | | 43,859 | 35,131 | 767 | 28,421.26 | |
打印