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
Dec 8, 2025 3:59:54 PM EST
3763.47USD-1.548%(-59.19)233,571
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 8, 2025 8:25:30 AM EST
3827.30USD+0.121%(+4.64)10
After-hours
Dec 8, 2025 4:45:30 PM EST
3767.00USD+0.094%(+3.53)6,766
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
6052,1413942,171


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 @ $3,690.00

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 C1.30+261.11%132712-05AZO251219C05000000
4,950 C1.00-90.91%1512-05AZO251219C04950000
4,900 C13.00-51.13%107810-09AZO251219C04900000
4,850 C9.80-62.31%1310-16AZO251219C04850000
4,800 C1.40-95.33%111812-05AZO251219C04800000
4,750 C7.27-2.81%2812-01AZO251219C04750000
4,700 C8.19-9.00%23711-21AZO251219C04700000
4,650 C3.00-61.49%1412-05AZO251219C04650000
4,600 C8.25-6.67%52011-25AZO251219C04600000
4,550 C4.40-18.52%11212-05AZO251219C04550000
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 C7.72-3.50%27912-05AZO251219C04350000
4,300 C6.25-16.78%43512-05AZO251219C04300000
4,250 C11.49-17.93%11912-05AZO251219C04250000
4,200 C11.450.00%610212-05AZO251219C04200000
4,150 C12.43-27.94%34712-05AZO251219C04150000
4,100 C21.93-2.36%184512-05AZO251219C04100000
4,050 C27.37-12.86%53712-05AZO251219C04050000
4,000 C35.81-18.71%1518512-05AZO251219C04000000
3,950 C51.00-13.56%311512-05AZO251219C03950000
3,900 C69.60-12.34%910312-05AZO251219C03900000
3,850 C91.70-10.10%127912-05AZO251219C03850000
3,800 C119.40-6.99%46512-05AZO251219C03800000
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 C195.00+2.09%12012-05AZO251219C03700000
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 C206.86-29.29%1412-05AZO251219C03640000
3,630 C231.38+27.06%5512-02AZO251219C03630000
3,620 C221.91+21.96%1312-05AZO251219C03620000
3,610 C250.00+34.37%1212-05AZO251219C03610000
3,600 C390.00+78.45%17911-25AZO251219C03600000
3,590 C266.00-7.32%1512-05AZO251219C03590000
3,580 C274.00-25.54%1512-05AZO251219C03580000
3,570 C664.00-9.29%1309-25AZO251219C03570000
3,560 C286.60+83.99%2711-11AZO251219C03560000
3,550 C300.00-3.78%12012-05AZO251219C03550000
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 C1,230.00-5.38%1412-05AZO251219C02600000
2,550 C1,280.00-5.19%1312-05AZO251219C02550000
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 C1,460.00+7.67%1312-05AZO251219C02380000
2,360 C1,480.00-3.14%1212-05AZO251219C02360000
2,350 C1,490.00-2.87%2412-05AZO251219C02350000
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 P116.77+10.87%28112-05AZO251219P03850000
3,800 P94.42+5.51%178112-05AZO251219P03800000
3,790 P94.00+7.43%21512-05AZO251219P03790000
3,780 P97.86+35.92%11012-05AZO251219P03780000
3,770 P45.100%5511-28AZO251219P03770000
3,760 P79.43+111.08%101612-05AZO251219P03760000
3,750 P71.00+11.02%296212-05AZO251219P03750000
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 P55.45+0.82%54812-05AZO251219P03700000
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 P32.30+23.14%6812-05AZO251219P03610000
3,600 P31.00+10.71%45112-05AZO251219P03600000
3,590 P31.02+9.00%11012-05AZO251219P03590000
3,580 P29.27+22.47%22612-05AZO251219P03580000
3,570 P25.40+15.45%131712-05AZO251219P03570000
3,560 P23.85+18.24%1712-05AZO251219P03560000
3,550 P25.05+90.21%15212-05AZO251219P03550000
3,540 P20.71+42.83%212312-05AZO251219P03540000
3,530 P14.10-33.30%2212-01AZO251219P03530000
3,520 P19.48-86.45%2612-05AZO251219P03520000
3,510 P14.45-24.50%1511-26AZO251219P03510000
3,500 P18.70+12.65%210012-05AZO251219P03500000
3,450 P11.80-1.67%53112-05AZO251219P03450000
3,400 P8.100.00%3510912-05AZO251219P03400000
3,350 P5.63-15.08%73912-05AZO251219P03350000
3,300 P3.98-42.32%24012-05AZO251219P03300000
3,250 P5.63+7.85%31712-01AZO251219P03250000
3,200 P2.78+9.02%35012-05AZO251219P03200000
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 P1.48-26.00%35912-05AZO251219P03000000
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 P1.00-9.09%13212-05AZO251219P02750000
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 P0.05-75.00%42912-05AZO251219P01600000
1,580 P1.04+420.00%65512-05AZO251219P01580000
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 P0.05-83.87%165212-05AZO251219P01500000
1,480 P0.03-40.00%413012-05AZO251219P01480000


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