KWR · Quaker Chemical Corp

Track KWR — free

$170.72 -0.71 (-0.41%) At close · Aug 14

Market Cap

$2.94B

17.21M

Options Chain

Underlying $170.72 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 46 contracts · mixed snapshot sessions · Jul 30, 2026–Aug 5, 2026; 41 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Sep 18 32d Oct 16 60d Nov 20 95d Jan 15 151d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	268.7%	0.981	—		—	-0.019	269.7%	—	0
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 268.7% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.258 Vega 0.007 Open interest 0 Model this call Put · $95 Snapshot session Unknown Last — Breakeven — Implied vol 269.7% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.259 Vega 0.007 Open interest 0 Model this put
0	—	248.3%	0.979	—		—	-0.021	249.5%	—	0
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 248.3% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.255 Vega 0.008 Open interest 0 Model this call Put · $100 Snapshot session Unknown Last — Breakeven — Implied vol 249.5% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.257 Vega 0.008 Open interest 0 Model this put
0	—	229%	0.978	—		—	-0.023	230.5%	—	0
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 229% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.252 Vega 0.008 Open interest 0 Model this call Put · $105 Snapshot session Unknown Last — Breakeven — Implied vol 230.5% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.255 Vega 0.01 Open interest 0 Model this put
0	—	209.5%	0.976	—		—	-0.025	210.3%	—	0
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 209.5% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.247 Vega 0.016 Open interest 0 Model this call Put · $110 Snapshot session Unknown Last — Breakeven — Implied vol 210.3% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.248 Vega 0.016 Open interest 0 Model this put
0	—	190.2%	0.974	—		—	-0.027	191.2%	—	0
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 190.2% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.24 Vega 0.016 Open interest 0 Model this call Put · $115 Snapshot session Unknown Last — Breakeven — Implied vol 191.2% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.242 Vega 0.016 Open interest 0 Model this put
0	—	171.7%	0.971	—		—	-0.036	181.7%	—	0
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 171.7% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.233 Vega 0.017 Open interest 0 Model this call Put · $120 Snapshot session Unknown Last — Breakeven — Implied vol 181.7% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.293 Vega 0.017 Open interest 0 Model this put
0	—	156.9%	0.966	—		—	-0.051	178.6%	—	0
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 156.9% Delta 0.966 ≈97% ITM Gamma 0.002 Theta -0.245 Vega 0.017 Open interest 0 Model this call Put · $125 Snapshot session Unknown Last — Breakeven — Implied vol 178.6% Delta -0.051 ≈5% ITM Gamma 0.003 Theta -0.384 Vega 0.017 Open interest 0 Model this put
0	—	137%	0.965	—		—	-0.079	181.2%	—	0
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 137% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.218 Vega 0.017 Open interest 0 Model this call Put · $130 Snapshot session Unknown Last — Breakeven — Implied vol 181.2% Delta -0.079 ≈8% ITM Gamma 0.004 Theta -0.543 Vega 0.03 Open interest 0 Model this put
0	—	120.6%	0.961	—		—	-0.04	122.1%	—	0
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 120.6% Delta 0.961 ≈96% ITM Gamma 0.004 Theta -0.211 Vega 0.018 Open interest 0 Model this call Put · $135 Snapshot session Unknown Last — Breakeven — Implied vol 122.1% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.215 Vega 0.018 Open interest 0 Model this put
0	—	104.9%	0.956	—		—	-0.05	109.2%	—	0
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 104.9% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.204 Vega 0.018 Open interest 0 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol 109.2% Delta -0.05 ≈5% ITM Gamma 0.005 Theta -0.227 Vega 0.018 Open interest 0 Model this put
0	—	89.7%	0.949	—		—	-0.053	91.3%	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 89.7% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.196 Vega 0.018 Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 91.3% Delta -0.053 ≈5% ITM Gamma 0.006 Theta -0.201 Vega 0.018 Open interest 0 Model this put
0	—	78.8%	0.931	—		$0.60	-0.062	76.7%	10	13
Call · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.8% Delta 0.931 ≈93% ITM Gamma 0.009 Theta -0.22 Vega 0.032 Open interest 0 Model this call Put · $150 Snapshot session Aug 4, 2026 Last $0.60 Breakeven $149.40 Implied vol 76.7% Delta -0.062 ≈6% ITM Gamma 0.008 Theta -0.194 Vega 0.032 Open interest 13 Model this put
0	—	62.4%	0.917	—		—	-0.092	65%	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.4% Delta 0.917 ≈92% ITM Gamma 0.012 Theta -0.201 Vega 0.033 Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 65% Delta -0.092 ≈9% ITM Gamma 0.013 Theta -0.217 Vega 0.033 Open interest 0 Model this put
1	1	48%	0.887	$4.50		$1.20	-0.105	46.1%	1	1
Call · $160 In the money Snapshot session Jul 30, 2026 Last $4.50 Breakeven $164.50 Implied vol 48% Delta 0.887 ≈89% ITM Gamma 0.021 Theta -0.196 Vega 0.033 Open interest 1 Model this call Put · $160 Snapshot session Aug 5, 2026 Last $1.20 Breakeven $158.80 Implied vol 46.1% Delta -0.105 ≈11% ITM Gamma 0.02 Theta -0.17 Vega 0.033 Open interest 1 Model this put
0	—	36.6%	0.799	—		$2.25	-0.251	46.3%	1	1
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36.6% Delta 0.799 ≈80% ITM Gamma 0.039 Theta -0.218 Vega 0.051 Open interest 0 Model this call Put · $165 Snapshot session Aug 4, 2026 Last $2.25 Breakeven $162.75 Implied vol 46.3% Delta -0.251 ≈25% ITM Gamma 0.035 Theta -0.299 Vega 0.067 Open interest 1 Model this put
0	—	36.5%	0.551	—		—	-0.442	29.6%	—	0
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36.5% Delta 0.551 ≈55% ITM Gamma 0.056 Theta -0.301 Vega 0.078 Open interest 0 Model this call Put · $170 Snapshot session Unknown Last — Breakeven — Implied vol 29.6% Delta -0.442 ≈44% ITM Gamma 0.068 Theta -0.235 Vega 0.078 Open interest 0 Model this put
Underlying $170.72
1	1	38.5%	0.299	$2.80		—	-0.829	22.2%	—	0
Call · $175 Snapshot session Aug 4, 2026 Last $2.80 Breakeven $177.80 Implied vol 38.5% Delta 0.299 ≈30% ITM Gamma 0.046 Theta -0.276 Vega 0.069 Open interest 1 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 22.2% Delta -0.829 ≈83% ITM Gamma 0.059 Theta -0.108 Vega 0.053 Open interest 0 Model this put
0	—	40.5%	0.132	—		—	—	—	—	0
Call · $180 Snapshot session Unknown Last — Breakeven — Implied vol 40.5% Delta 0.132 ≈13% ITM Gamma 0.027 Theta -0.18 Vega 0.036 Open interest 0 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	51.1%	0.091	—		—	—	—	—	0
Call · $185 Snapshot session Unknown Last — Breakeven — Implied vol 51.1% Delta 0.091 ≈9% ITM Gamma 0.016 Theta -0.171 Vega 0.036 Open interest 0 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	64.1%	0.076	—		—	—	—	—	0
Call · $190 Snapshot session Unknown Last — Breakeven — Implied vol 64.1% Delta 0.076 ≈8% ITM Gamma 0.012 Theta -0.19 Vega 0.037 Open interest 0 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	75.2%	0.067	—		—	—	—	—	0
Call · $195 Snapshot session Unknown Last — Breakeven — Implied vol 75.2% Delta 0.067 ≈7% ITM Gamma 0.009 Theta -0.2 Vega 0.022 Open interest 0 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	87.9%	0.064	—		—	—	—	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 87.9% Delta 0.064 ≈6% ITM Gamma 0.007 Theta -0.226 Vega 0.022 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $210 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 30, 2026–Aug 5, 2026; 41 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 81362 CUSIP 747316107 13F (30d) 284 filings 283 filers Visit website Investor relations