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

AZO
AutoZone, Inc.
stock NYSE

At Close
Dec 5, 2025 3:59:56 PM EST
3820.84USD-0.512%(-19.66)116,124
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-3840.50)0
After-hours
Dec 5, 2025 4:49:30 PM EST
3822.66USD+0.048%(+1.82)940
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6802,0242832,191


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

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

Puts
Calls

AZO Dec 19, 2025 Exp. - Max Pain @ $3,680.00

Puts
Calls


AZO Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
5,550 C0.10-80.00%3312-02AZO251219C05550000
5,500 C3.60-76.24%543010-10AZO251219C05500000
5,450 C15.33+92.11%21910-06AZO251219C05450000
5,400 C8.25+79.35%4310-03AZO251219C05400000
5,350 C00%0AZO251219C05350000
5,300 C0.70-92.30%1211-03AZO251219C05300000
5,250 C00%0AZO251219C05250000
5,200 C1.29-91.61%1111-21AZO251219C05200000
5,150 C00%0AZO251219C05150000
5,100 C22.00+4.76%1309-17AZO251219C05100000
5,050 C12.73-55.80%1210-01AZO251219C05050000
5,000 C0.36-76.00%332712-03AZO251219C05000000
4,950 C11.00-78.87%1410-09AZO251219C04950000
4,900 C13.00-51.13%107810-09AZO251219C04900000
4,850 C9.80-62.31%1310-16AZO251219C04850000
4,800 C30.00+36.36%111810-06AZO251219C04800000
4,750 C7.27-2.81%2812-01AZO251219C04750000
4,700 C8.19-9.00%23711-21AZO251219C04700000
4,650 C7.79-1.77%2412-01AZO251219C04650000
4,600 C8.25-6.67%52011-25AZO251219C04600000
4,550 C5.40-65.71%31111-21AZO251219C04550000
4,500 C5.50-35.29%29311-25AZO251219C04500000
4,450 C9.90-53.32%141411-11AZO251219C04450000
4,400 C4.20-62.16%13312-02AZO251219C04400000
4,350 C8.000.00%57912-04AZO251219C04350000
4,300 C7.51-60.47%113312-02AZO251219C04300000
4,250 C14.00-42.39%11812-02AZO251219C04250000
4,200 C11.45+39.63%310012-04AZO251219C04200000
4,150 C17.25+2.68%24512-04AZO251219C04150000
4,100 C22.46-3.23%13412-04AZO251219C04100000
4,050 C31.41+2.65%33612-04AZO251219C04050000
4,000 C44.05-10.10%6118112-04AZO251219C04000000
3,950 C59.00-12.59%5111312-04AZO251219C03950000
3,900 C79.40-8.79%19812-04AZO251219C03900000
3,850 C102.00+1.58%127412-04AZO251219C03850000
3,800 C128.38-6.29%26312-04AZO251219C03800000
3,790 C235.73+42.83%5911-25AZO251219C03790000
3,780 C199.73+23.26%1511-14AZO251219C03780000
3,770 C158.50-25.24%2112-02AZO251219C03770000
3,760 C215.60+80.04%3711-13AZO251219C03760000
3,750 C265.51+10.86%11711-26AZO251219C03750000
3,740 C200.72-29.38%2310-29AZO251219C03740000
3,730 C188.30-24.56%1112-03AZO251219C03730000
3,720 C201.50+14.04%2211-12AZO251219C03720000
3,710 C167.40-27.09%1211-07AZO251219C03710000
3,700 C191.00-2.05%22012-04AZO251219C03700000
3,690 C171.22-7.60%7411-04AZO251219C03690000
3,680 C176.17-7.61%7411-04AZO251219C03680000
3,670 C216.40-33.21%21112-04AZO251219C03670000
3,660 C652.00+132.52%1910-03AZO251219C03660000
3,650 C230.00-24.59%11311-19AZO251219C03650000
3,640 C292.55-56.34%1310-24AZO251219C03640000
3,630 C231.38+27.06%5512-02AZO251219C03630000
3,620 C181.95-15.25%1311-04AZO251219C03620000
3,610 C186.05-15.60%1211-04AZO251219C03610000
3,600 C390.00+78.45%17911-25AZO251219C03600000
3,590 C287.00-24.25%1512-03AZO251219C03590000
3,580 C368.00+32.64%1511-21AZO251219C03580000
3,570 C664.00-9.29%1309-25AZO251219C03570000
3,560 C286.60+83.99%2711-11AZO251219C03560000
3,550 C311.80+6.09%22011-12AZO251219C03550000
3,540 C368.90+20.89%1411-20AZO251219C03540000
3,530 C410.00+78.26%2611-21AZO251219C03530000
3,520 C319.18-24.79%1110-30AZO251219C03520000
3,510 C398.50-31.26%2111-13AZO251219C03510000
3,500 C477.37+9.49%72011-25AZO251219C03500000
3,450 C405.00-21.66%31912-04AZO251219C03450000
3,400 C423.45-17.21%14111-19AZO251219C03400000
3,350 C552.00-4.50%11011-13AZO251219C03350000
3,300 C519.10-11.72%13011-19AZO251219C03300000
3,250 C663.80-18.16%1611-21AZO251219C03250000
3,200 C750.00-11.24%3610-23AZO251219C03200000
3,150 C788.00+3.41%11512-02AZO251219C03150000
3,100 C734.00-39.44%1712-03AZO251219C03100000
3,050 C914.00+42.37%2911-28AZO251219C03050000
3,000 C868.00-3.98%11112-04AZO251219C03000000
2,950 C918.00+2.68%11812-04AZO251219C02950000
2,900 C1,004.00-5.64%1512-02AZO251219C02900000
2,850 C990.00-1.00%11312-04AZO251219C02850000
2,800 C1,088.00+6.46%1411-21AZO251219C02800000
2,750 C1,138.00+5.96%2411-21AZO251219C02750000
2,700 C1,188.00+5.88%2511-21AZO251219C02700000
2,650 C1,150.00-5.27%31211-19AZO251219C02650000
2,600 C1,300.00+4.33%2512-02AZO251219C02600000
2,550 C1,350.00-0.30%2312-02AZO251219C02550000
2,500 C1,400.00+21.11%1212-02AZO251219C02500000
2,480 C1,420.00+1.57%1212-02AZO251219C02480000
2,460 C1,440.00+15.38%1312-02AZO251219C02460000
2,450 C1,386.00+6.45%1511-19AZO251219C02450000
2,440 C1,358.00-9.22%2611-19AZO251219C02440000
2,420 C1,568.00+48.41%1310-23AZO251219C02420000
2,400 C1,760.60+36.06%1209-23AZO251219C02400000
2,380 C1,356.00+50.00%1205-13AZO251219C02380000
2,360 C1,528.00+26.70%1107-25AZO251219C02360000
2,350 C1,534.00+3.23%1311-21AZO251219C02350000
2,340 C1,544.00+1.45%1211-21AZO251219C02340000
2,320 C1,564.00+3.71%1411-21AZO251219C02320000
2,300 C1,586.00+47.26%1407-25AZO251219C02300000
2,280 C1,344.00-14.29%2204-09AZO251219C02280000
2,260 C00%0AZO251219C02260000
2,250 C1,444.00+4.49%1204-24AZO251219C02250000
2,240 C1,586.00+70.54%1108-01AZO251219C02240000
2,220 C1,472.00+8.67%1204-24AZO251219C02220000
2,200 C1,786.00+24.55%1710-23AZO251219C02200000
2,180 C1,806.000%1010-23AZO251219C02180000
2,160 C1,470.000%1103-12AZO251219C02160000
2,150 C1,790.00+75.49%1804-03AZO251219C02150000
2,140 C1,490.00+0.13%1104-09AZO251219C02140000
2,120 C1,761.60+6.53%1310-23AZO251219C02120000
2,100 C1,061.51-5.56%21009-23AZO251219C02100000
2,080 C1,240.000%2211-06AZO251219C02080000
2,060 C1,724.00+37.04%2305-01AZO251219C02060000
2,050 C1,738.00+57.78%1507-23AZO251219C02050000
2,040 C1,232.00+11.89%1111-06AZO251219C02040000
2,020 C1,814.00+4.13%1211-19AZO251219C02020000
2,000 C1,796.00+11.28%1305-01AZO251219C02000000
1,980 C1,780.00-8.81%1204-23AZO251219C01980000
1,960 C1,746.000%1103-24AZO251219C01960000
1,940 C2,044.00+12.43%1110-23AZO251219C01940000
1,920 C1,864.00+17.83%1205-01AZO251219C01920000
1,900 C1,224.000%1107-22AZO251219C01900000
1,880 C1,767.70-0.58%1204-21AZO251219C01880000
1,860 C1,638.00+33.82%1112-10AZO251219C01860000
1,840 C1,764.00+43.88%1104-09AZO251219C01840000
1,820 C1,470.00+18.17%1212-31AZO251219C01820000
1,800 C1,352.00+7.13%1110-07AZO251219C01800000
1,780 C1,864.00-11.27%1104-21AZO251219C01780000
1,760 C1,775.00+2.48%1204-07AZO251219C01760000
1,740 C1,902.00+39.04%1104-21AZO251219C01740000
1,720 C1,849.00+29.66%1104-09AZO251219C01720000
1,700 C00%0AZO251219C01700000
1,680 C2,302.00+43.70%1110-23AZO251219C01680000
1,660 C2,322.00+22.73%1110-23AZO251219C01660000
1,640 C1,803.38+10.92%1112-11AZO251219C01640000
1,620 C2,550.00+33.68%1110-07AZO251219C01620000
1,600 C1,538.000%1110-07AZO251219C01600000
1,580 C1,964.000%1104-09AZO251219C01580000
1,560 C2,599.500%1109-23AZO251219C01560000
1,540 C2,006.000%2204-09AZO251219C01540000
1,520 C00%0AZO251219C01520000
1,500 C2,040.000%1104-09AZO251219C01500000
1,480 C2,242.00+12.38%1104-14AZO251219C01480000
Puts
StrikePriceChangeVolOILastContract Name
5,550 P1,686.900%1010-23AZO251219P05550000
5,500 P1,792.90-8.62%1006-04AZO251219P05500000
5,450 P00%0AZO251219P05450000
5,400 P00%0AZO251219P05400000
5,350 P00%0AZO251219P05350000
5,300 P00%0AZO251219P05300000
5,250 P1,387.000%1010-23AZO251219P05250000
5,200 P1,493.000%1006-04AZO251219P05200000
5,150 P00%0AZO251219P05150000
5,100 P00%0AZO251219P05100000
5,050 P998.100%1009-23AZO251219P05050000
5,000 P1,292.000%1006-04AZO251219P05000000
4,950 P00%0AZO251219P04950000
4,900 P1,192.00+13.96%1006-04AZO251219P04900000
4,850 P00%0AZO251219P04850000
4,800 P936.00-6.40%2111-14AZO251219P04800000
4,750 P856.00-3.39%3112-02AZO251219P04750000
4,700 P806.00-1.23%2112-02AZO251219P04700000
4,650 P756.00-3.93%3212-02AZO251219P04650000
4,600 P708.00-3.92%2112-02AZO251219P04600000
4,550 P626.00-9.28%1212-02AZO251219P04550000
4,500 P576.00-27.35%1112-02AZO251219P04500000
4,450 P526.00-11.45%1212-02AZO251219P04450000
4,400 P358.70-41.20%1109-22AZO251219P04400000
4,350 P211.00+5.03%1109-12AZO251219P04350000
4,300 P511.00+4.86%11110-29AZO251219P04300000
4,250 P330.10+59.39%1710-20AZO251219P04250000
4,200 P334.12-39.36%2911-21AZO251219P04200000
4,150 P220.00-4.20%2710-10AZO251219P04150000
4,100 P175.00-31.02%11412-01AZO251219P04100000
4,050 P263.55-47.76%21011-20AZO251219P04050000
4,000 P201.09+68.98%44412-02AZO251219P04000000
3,950 P135.00+50.00%25112-02AZO251219P03950000
3,900 P125.70-7.00%53612-03AZO251219P03900000
3,850 P105.32-4.25%48112-03AZO251219P03850000
3,800 P89.49+5.97%18312-04AZO251219P03800000
3,790 P87.50-8.09%31512-02AZO251219P03790000
3,780 P72.00+44.00%1912-02AZO251219P03780000
3,770 P45.100%5511-28AZO251219P03770000
3,760 P37.63-41.20%1612-01AZO251219P03760000
3,750 P63.95-8.64%16312-04AZO251219P03750000
3,740 P63.15+83.04%31412-02AZO251219P03740000
3,730 P57.43-23.43%1412-02AZO251219P03730000
3,720 P248.860%20011-03AZO251219P03720000
3,710 P57.00-49.24%1612-03AZO251219P03710000
3,700 P55.00+11.22%24412-04AZO251219P03700000
3,690 P65.65-58.87%2611-21AZO251219P03690000
3,680 P44.72+16.52%12112-04AZO251219P03680000
3,670 P36.30-37.41%1611-25AZO251219P03670000
3,660 P25.00-32.43%12112-01AZO251219P03660000
3,650 P32.00+42.22%16412-02AZO251219P03650000
3,640 P36.80+12.16%61512-04AZO251219P03640000
3,630 P35.65-29.27%1812-03AZO251219P03630000
3,620 P34.05-76.52%2109-12AZO251219P03620000
3,610 P26.23-53.89%1311-26AZO251219P03610000
3,600 P28.00+7.07%35012-04AZO251219P03600000
3,590 P28.46-28.40%31012-04AZO251219P03590000
3,580 P23.90-11.68%22412-04AZO251219P03580000
3,570 P22.00-38.89%3712-02AZO251219P03570000
3,560 P20.17-85.04%1511-26AZO251219P03560000
3,550 P13.17-20.66%35112-01AZO251219P03550000
3,540 P14.50-66.28%2312-01AZO251219P03540000
3,530 P14.10-33.30%2212-01AZO251219P03530000
3,520 P143.80+187.60%2411-03AZO251219P03520000
3,510 P14.45-24.50%1511-26AZO251219P03510000
3,500 P16.60+44.98%79912-04AZO251219P03500000
3,450 P12.00+70.70%63012-02AZO251219P03450000
3,400 P8.10-19.00%29112-04AZO251219P03400000
3,350 P6.63-51.00%23512-01AZO251219P03350000
3,300 P6.90-43.44%13911-25AZO251219P03300000
3,250 P5.63+7.85%31712-01AZO251219P03250000
3,200 P2.55-60.89%15012-03AZO251219P03200000
3,150 P7.94-30.35%1711-24AZO251219P03150000
3,100 P5.83-21.22%22112-02AZO251219P03100000
3,050 P0.42-94.39%11312-02AZO251219P03050000
3,000 P2.00+66.67%25612-03AZO251219P03000000
2,950 P1.30-85.36%11411-18AZO251219P02950000
2,900 P13.11+41.12%11811-03AZO251219P02900000
2,850 P20.90-55.91%21707-14AZO251219P02850000
2,800 P4.40+2.33%4810-31AZO251219P02800000
2,750 P1.10-87.78%13212-01AZO251219P02750000
2,700 P1.000.00%24212-01AZO251219P02700000
2,650 P00%0AZO251219P02650000
2,600 P2.15+79.17%11012-01AZO251219P02600000
2,550 P1.00-94.46%4509-29AZO251219P02550000
2,500 P0.10-77.78%12812-02AZO251219P02500000
2,480 P0.25-72.53%4609-30AZO251219P02480000
2,460 P0.24-74.19%2309-30AZO251219P02460000
2,450 P0.20-77.01%22609-30AZO251219P02450000
2,440 P0.20-77.78%4409-30AZO251219P02440000
2,420 P0.19-78.41%41909-30AZO251219P02420000
2,400 P0.27-66.25%4709-30AZO251219P02400000
2,380 P0.23-68.49%4409-30AZO251219P02380000
2,360 P0.20-31.03%1611-24AZO251219P02360000
2,350 P0.28-56.92%4409-30AZO251219P02350000
2,340 P0.27-57.14%4409-30AZO251219P02340000
2,320 P0.25-54.55%4409-30AZO251219P02320000
2,300 P1.40+27.27%11211-06AZO251219P02300000
2,280 P0.21-60.38%4409-30AZO251219P02280000
2,260 P0.20+5.26%1611-24AZO251219P02260000
2,250 P0.18-60.87%4909-30AZO251219P02250000
2,240 P0.200.00%1312-03AZO251219P02240000
2,220 P0.15-62.50%2309-30AZO251219P02220000
2,200 P0.40+100.00%11511-25AZO251219P02200000
2,180 P0.40+207.69%1511-24AZO251219P02180000
2,160 P0.01-99.34%3412-02AZO251219P02160000
2,150 P0.20+66.67%1512-03AZO251219P02150000
2,140 P2.16+44.97%2511-17AZO251219P02140000
2,120 P3.30+117.11%3812-02AZO251219P02120000
2,100 P0.25+150.00%11112-03AZO251219P02100000
2,080 P0.04-55.56%1710-01AZO251219P02080000
2,060 P0.05-28.57%1410-01AZO251219P02060000
2,050 P0.30+20.00%1212-03AZO251219P02050000
2,040 P0.05-66.67%1209-29AZO251219P02040000
2,020 P4.200.00%7809-25AZO251219P02020000
2,000 P1.05+250.00%1311-25AZO251219P02000000
1,980 P6.78+13,460.00%31011-06AZO251219P01980000
1,960 P0.68+1,260.00%31209-26AZO251219P01960000
1,940 P4.18-3.46%3709-25AZO251219P01940000
1,920 P4.18+2.96%3809-25AZO251219P01920000
1,900 P4.19-3.23%2509-25AZO251219P01900000
1,880 P0.20-60.00%14112-03AZO251219P01880000
1,860 P0.20-55.56%12412-03AZO251219P01860000
1,840 P0.30-78.87%1812-03AZO251219P01840000
1,820 P0.76+850.00%21511-03AZO251219P01820000
1,800 P0.35-74.82%12312-03AZO251219P01800000
1,780 P1.28+212.20%71209-26AZO251219P01780000
1,760 P0.90+800.00%91109-23AZO251219P01760000
1,740 P0.95+150.00%31811-03AZO251219P01740000
1,720 P1.35+2,600.00%21511-03AZO251219P01720000
1,700 P1.08+208.57%46011-03AZO251219P01700000
1,680 P1.15+666.67%25011-03AZO251219P01680000
1,660 P0.20+300.00%31112-03AZO251219P01660000
1,640 P0.25+150.00%215712-03AZO251219P01640000
1,620 P0.20-33.33%153812-03AZO251219P01620000
1,600 P0.20-65.52%32912-03AZO251219P01600000
1,580 P0.20-64.29%45512-03AZO251219P01580000
1,560 P0.20-20.00%35912-03AZO251219P01560000
1,540 P0.32+100.00%42610-23AZO251219P01540000
1,520 P0.05-94.25%13311-03AZO251219P01520000
1,500 P0.31+210.00%24412-03AZO251219P01500000
1,480 P0.05-75.00%113012-03AZO251219P01480000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC