Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AZO
AutoZone, Inc.
stock NYSE

At Close
Aug 29, 2025 3:59:49 PM EDT
4202.79USD+0.136%(+5.70)89,713
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-4197.09)0
After-hours
Aug 29, 2025 4:00:30 PM EDT
4198.53USD-0.101%(-4.26)1,285
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58224681,092


AZO Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

AZO Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AZO Sep 19, 2025 Exp. - Max Pain @ $3,800.00

Puts
Calls


AZO Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
5,150 C0.36-48.57%2908-27AZO250919C05150000
5,100 C0.80+1,500.00%12108-26AZO250919C05100000
5,050 C00%0AZO250919C05050000
5,000 C1.300%2008-05AZO250919C05000000
4,950 C00%0AZO250919C04950000
4,900 C4.46+1,684.00%1708-27AZO250919C04900000
4,850 C4.960%2208-13AZO250919C04850000
4,800 C4.70+360.78%2508-21AZO250919C04800000
4,750 C4.71+2,255.00%1508-27AZO250919C04750000
4,700 C2.10-14.29%2708-20AZO250919C04700000
4,650 C00%0AZO250919C04650000
4,600 C1.00-62.96%21008-28AZO250919C04600000
4,550 C6.30-3.82%241808-28AZO250919C04550000
4,500 C8.00-20.00%984608-28AZO250919C04500000
4,450 C15.00+2.04%26908-28AZO250919C04450000
4,400 C28.00+86.67%36708-28AZO250919C04400000
4,350 C32.06+3.09%21008-28AZO250919C04350000
4,300 C46.50+26.70%42608-28AZO250919C04300000
4,250 C25.90-34.05%2408-15AZO250919C04250000
4,200 C94.00-7.84%79408-28AZO250919C04200000
4,150 C115.00+27.78%21208-27AZO250919C04150000
4,100 C156.00+6.09%14008-27AZO250919C04100000
4,050 C179.46+22.50%21908-20AZO250919C04050000
4,000 C235.00+4.67%32908-28AZO250919C04000000
3,950 C230.00+4.55%11608-26AZO250919C03950000
3,900 C272.00+16.57%13308-26AZO250919C03900000
3,850 C352.00+3.47%11108-27AZO250919C03850000
3,800 C364.00+9.53%24608-25AZO250919C03800000
3,750 C376.00+22.80%1308-21AZO250919C03750000
3,700 C439.55-12.34%16208-21AZO250919C03700000
3,650 C549.51+31.32%2308-20AZO250919C03650000
3,600 C591.00+30.32%21808-20AZO250919C03600000
3,550 C613.00-4.22%2408-22AZO250919C03550000
3,500 C706.00+8.62%1608-27AZO250919C03500000
3,450 C716.00+92.47%1108-20AZO250919C03450000
3,400 C770.00-1.53%11508-22AZO250919C03400000
3,370 C782.00-3.69%4908-22AZO250919C03370000
3,360 C790.00-1.50%1408-26AZO250919C03360000
3,350 C782.00+15.00%1408-25AZO250919C03350000
3,340 C792.00+70.80%1308-25AZO250919C03340000
3,330 C802.00-5.87%2208-25AZO250919C03330000
3,320 C874.00+4.30%2508-27AZO250919C03320000
3,310 C884.00+5.49%1408-27AZO250919C03310000
3,300 C894.00+5.42%2308-27AZO250919C03300000
3,290 C904.00+88.33%1208-27AZO250919C03290000
3,280 C914.00+4.10%1508-27AZO250919C03280000
3,270 C498.00-4.96%2407-09AZO250919C03270000
3,260 C856.00+60.90%1108-19AZO250919C03260000
3,250 C884.00-2.64%2408-25AZO250919C03250000
3,240 C940.00+18.69%1308-20AZO250919C03240000
3,230 C904.00-4.84%1708-25AZO250919C03230000
3,220 C928.00+12.62%1208-26AZO250919C03220000
3,210 C912.00+11.49%1208-25AZO250919C03210000
3,200 C922.00+35.52%1408-25AZO250919C03200000
3,190 C932.00+62.94%1508-25AZO250919C03190000
3,180 C942.00+153.16%1208-25AZO250919C03180000
3,170 C952.00+125.59%1208-25AZO250919C03170000
3,160 C1,008.00+68.00%1108-22AZO250919C03160000
3,150 C1,018.00+13.72%1108-22AZO250919C03150000
3,140 C1,062.00+3.31%1208-27AZO250919C03140000
3,130 C1,000.00+59.24%1208-25AZO250919C03130000
3,120 C1,010.00-3.63%1308-25AZO250919C03120000
3,110 C668.000%1103-25AZO250919C03110000
3,100 C590.000%4206-20AZO250919C03100000
3,090 C574.00-17.19%1206-17AZO250919C03090000
3,050 C1,152.00+1.95%1508-27AZO250919C03050000
3,000 C1,180.00+14.56%11308-20AZO250919C03000000
2,950 C862.000%1108-01AZO250919C02950000
2,900 C1,252.00+39.11%2408-26AZO250919C02900000
2,850 C1,282.000%2208-25AZO250919C02850000
2,800 C966.00+20.15%1607-23AZO250919C02800000
2,700 C1,486.00-0.93%1408-28AZO250919C02700000
2,600 C1,598.00+1.27%1508-27AZO250919C02600000
2,500 C1,620.00+68.40%1208-25AZO250919C02500000
2,480 C980.000%1101-27AZO250919C02480000
2,460 C1,336.00+15.57%1407-07AZO250919C02460000
2,440 C1,356.000%1107-07AZO250919C02440000
2,420 C1,358.00+13.74%2507-14AZO250919C02420000
2,400 C1,474.00+6.97%2307-31AZO250919C02400000
2,380 C1,669.50+11.75%1408-18AZO250919C02380000
2,360 C1,790.00+42.97%1108-26AZO250919C02360000
2,340 C1,810.00+42.52%1208-26AZO250919C02340000
2,320 C1,830.00+41.86%1208-26AZO250919C02320000
2,300 C1,850.00+36.63%2008-26AZO250919C02300000
2,280 C1,870.000%2208-26AZO250919C02280000
2,260 C1,346.000%1104-09AZO250919C02260000
2,240 C1,434.00-2.18%1107-16AZO250919C02240000
2,220 C1,454.00-0.55%1107-16AZO250919C02220000
2,200 C00%0AZO250919C02200000
2,180 C00%0AZO250919C02180000
2,160 C00%0AZO250919C02160000
2,140 C1,644.00+4.18%1207-23AZO250919C02140000
2,120 C1,520.00-10.17%2206-20AZO250919C02120000
2,100 C00%0AZO250919C02100000
2,080 C1,467.400%1104-08AZO250919C02080000
2,060 C00%0AZO250919C02060000
2,040 C00%0AZO250919C02040000
2,020 C1,516.20-4.69%1404-08AZO250919C02020000
Puts
StrikePriceChangeVolOILastContract Name
5,150 P972.00-3.95%1008-28AZO250919P05150000
5,100 P1,055.50-32.59%1008-19AZO250919P05100000
5,050 P869.800%1008-27AZO250919P05050000
5,000 P00%0AZO250919P05000000
4,950 P00%0AZO250919P04950000
4,900 P00%0AZO250919P04900000
4,850 P00%0AZO250919P04850000
4,800 P1,108.500%1005-27AZO250919P04800000
4,750 P00%0AZO250919P04750000
4,700 P552.000%3108-20AZO250919P04700000
4,650 P472.00-7.81%1108-28AZO250919P04650000
4,600 P422.00-8.66%1008-28AZO250919P04600000
4,550 P372.00-9.27%1008-28AZO250919P04550000
4,500 P420.00-43.27%1108-19AZO250919P04500000
4,450 P255.100%2108-27AZO250919P04450000
4,400 P312.60-19.85%1108-19AZO250919P04400000
4,350 P195.30-24.87%1108-26AZO250919P04350000
4,300 P210.00-29.62%1208-19AZO250919P04300000
4,250 P00%0AZO250919P04250000
4,200 P74.50-11.31%101508-28AZO250919P04200000
4,150 P58.30-15.01%1908-28AZO250919P04150000
4,100 P40.81-16.71%22508-28AZO250919P04100000
4,050 P34.00-7.10%94108-28AZO250919P04050000
4,000 P21.80-21.64%36808-28AZO250919P04000000
3,950 P17.60-12.09%22108-28AZO250919P03950000
3,900 P9.10-39.33%84808-28AZO250919P03900000
3,850 P8.00-21.57%66108-28AZO250919P03850000
3,800 P7.80-22.77%34108-28AZO250919P03800000
3,750 P5.01-24.09%12208-27AZO250919P03750000
3,700 P4.85+5.43%106608-27AZO250919P03700000
3,650 P6.70+2.45%12008-22AZO250919P03650000
3,600 P2.10-30.00%14708-28AZO250919P03600000
3,550 P6.10+25.77%1708-19AZO250919P03550000
3,500 P1.42-21.98%16708-28AZO250919P03500000
3,450 P1.00-71.26%1108-28AZO250919P03450000
3,400 P2.07+16.29%15708-21AZO250919P03400000
3,370 P5.50-19.12%11008-08AZO250919P03370000
3,360 P114.25+38.32%1104-16AZO250919P03360000
3,350 P9.26+414.44%11408-27AZO250919P03350000
3,340 P24.13-64.93%71607-03AZO250919P03340000
3,330 P25.20+8.95%1607-08AZO250919P03330000
3,320 P00%0AZO250919P03320000
3,310 P95.000%1104-15AZO250919P03310000
3,300 P8.96-10.40%1608-27AZO250919P03300000
3,290 P7.88-43.39%1107-25AZO250919P03290000
3,280 P30.00-13.17%1106-23AZO250919P03280000
3,270 P0.15-62.50%11408-28AZO250919P03270000
3,260 P00%0AZO250919P03260000
3,250 P5.66-19.72%21508-15AZO250919P03250000
3,240 P4.03-71.54%21008-13AZO250919P03240000
3,230 P0.87-92.38%1308-18AZO250919P03230000
3,220 P2.02-92.20%1308-13AZO250919P03220000
3,210 P1.80+1.69%2508-18AZO250919P03210000
3,200 P3.00+197.03%12108-25AZO250919P03200000
3,190 P93.99-20.93%2203-04AZO250919P03190000
3,180 P00%0AZO250919P03180000
3,170 P00%0AZO250919P03170000
3,160 P87.00-21.04%1103-04AZO250919P03160000
3,150 P0.25-65.28%13008-20AZO250919P03150000
3,140 P6.100%1107-25AZO250919P03140000
3,130 P27.240%1106-17AZO250919P03130000
3,120 P5.21-88.15%2408-15AZO250919P03120000
3,110 P16.080%101006-24AZO250919P03110000
3,100 P1.50-55.09%26908-18AZO250919P03100000
3,090 P15.00-41.70%1606-30AZO250919P03090000
3,050 P0.100%1108-19AZO250919P03050000
3,000 P0.27-93.25%232608-19AZO250919P03000000
2,950 P00%0AZO250919P02950000
2,900 P4.00-6.98%1407-24AZO250919P02900000
2,850 P00%0AZO250919P02850000
2,800 P0.50+11.11%2708-19AZO250919P02800000
2,700 P0.08-98.67%21708-15AZO250919P02700000
2,600 P0.080%1108-15AZO250919P02600000
2,500 P0.05-98.66%15008-27AZO250919P02500000
2,480 P0.96-78.43%1108-20AZO250919P02480000
2,460 P00%0AZO250919P02460000
2,440 P0.260%1108-11AZO250919P02440000
2,420 P0.260%1108-11AZO250919P02420000
2,400 P0.35-40.68%11708-22AZO250919P02400000
2,380 P00%0AZO250919P02380000
2,360 P00%0AZO250919P02360000
2,340 P5.000%1106-11AZO250919P02340000
2,320 P00%0AZO250919P02320000
2,300 P0.13+160.00%12608-22AZO250919P02300000
2,280 P2.04+6,700.00%1108-26AZO250919P02280000
2,260 P4.100%1105-08AZO250919P02260000
2,240 P0.35+600.00%41408-22AZO250919P02240000
2,220 P0.12+140.00%3908-25AZO250919P02220000
2,200 P0.050.00%21708-25AZO250919P02200000
2,180 P00%0AZO250919P02180000
2,160 P0.150%2208-14AZO250919P02160000
2,140 P0.99-50.50%1106-11AZO250919P02140000
2,120 P0.05-99.00%1106-27AZO250919P02120000
2,100 P1.00-66.67%3406-10AZO250919P02100000
2,080 P00%0AZO250919P02080000
2,060 P00%0AZO250919P02060000
2,040 P0.09+80.00%11208-26AZO250919P02040000
2,020 P0.030.00%21008-27AZO250919P02020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC