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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
120880255361


AZO Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

AZO Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZO Jan 16, 2026 Exp. - Max Pain @ $3,850.00

Puts
Calls


AZO Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
5,500 C3.16+44.95%19011-05AZO260116C05500000
5,400 C6.30-21.25%2810-09AZO260116C05400000
5,300 C5.000%2009-23AZO260116C05300000
5,200 C5.00-50.00%1410-20AZO260116C05200000
5,100 C4.300%1111-18AZO260116C05100000
5,000 C8.40-1.18%1611-06AZO260116C05000000
4,950 C6.80-47.69%1611-18AZO260116C04950000
4,900 C15.30-75.37%1310-16AZO260116C04900000
4,850 C18.40-51.83%12210-16AZO260116C04850000
4,800 C8.50+2.41%2411-28AZO260116C04800000
4,750 C00%0AZO260116C04750000
4,700 C23.430%1110-20AZO260116C04700000
4,650 C13.44-84.00%1211-25AZO260116C04650000
4,600 C22.01-63.68%1710-23AZO260116C04600000
4,550 C22.92-75.27%1411-13AZO260116C04550000
4,500 C11.00-49.56%1712-04AZO260116C04500000
4,450 C27.00-19.16%1611-20AZO260116C04450000
4,400 C18.68+2.64%2525312-03AZO260116C04400000
4,350 C16.82-19.17%1912-05AZO260116C04350000
4,300 C19.94-22.29%12312-05AZO260116C04300000
4,250 C65.70-0.15%12012-01AZO260116C04250000
4,200 C33.10-16.01%46712-05AZO260116C04200000
4,150 C40.00-59.89%4612-05AZO260116C04150000
4,100 C51.70-15.18%224012-05AZO260116C04100000
4,050 C138.95-1.75%1911-25AZO260116C04050000
4,000 C79.50-11.37%217812-05AZO260116C04000000
3,970 C173.20-1.09%2312-01AZO260116C03970000
3,960 C180.85+7.20%1111-26AZO260116C03960000
3,950 C94.43-7.60%12512-05AZO260116C03950000
3,940 C00%0AZO260116C03940000
3,930 C192.500%2111-25AZO260116C03930000
3,920 C00%0AZO260116C03920000
3,910 C199.140%2111-25AZO260116C03910000
3,900 C111.01-15.52%13512-05AZO260116C03900000
3,890 C166.00+3.43%1212-02AZO260116C03890000
3,880 C144.00+10.77%1112-03AZO260116C03880000
3,870 C150.200%2212-02AZO260116C03870000
3,860 C160.000.00%1312-03AZO260116C03860000
3,850 C146.82-4.40%11812-05AZO260116C03850000
3,840 C00%0AZO260116C03840000
3,830 C175.00-12.06%5212-02AZO260116C03830000
3,820 C00%0AZO260116C03820000
3,810 C193.00+10.92%1112-03AZO260116C03810000
3,800 C172.30-0.23%7612-05AZO260116C03800000
3,790 C00%0AZO260116C03790000
3,780 C183.000%8312-05AZO260116C03780000
3,770 C00%0AZO260116C03770000
3,760 C00%0AZO260116C03760000
3,750 C201.35-24.08%1712-02AZO260116C03750000
3,740 C00%0AZO260116C03740000
3,730 C00%0AZO260116C03730000
3,720 C00%0AZO260116C03720000
3,710 C00%0AZO260116C03710000
3,700 C295.90+34.39%21211-14AZO260116C03700000
3,690 C235.880%5512-02AZO260116C03690000
3,650 C00%0AZO260116C03650000
3,600 C303.070%2212-05AZO260116C03600000
3,550 C399.10-1.63%2511-20AZO260116C03550000
3,500 C460.00+39.39%1311-13AZO260116C03500000
3,450 C708.000%1109-23AZO260116C03450000
3,400 C406.00+6.23%15111-05AZO260116C03400000
3,350 C512.30-31.70%1212-05AZO260116C03350000
3,300 C594.00-2.99%1611-24AZO260116C03300000
3,250 C838.00-22.69%1110-09AZO260116C03250000
3,200 C844.00-9.93%1310-22AZO260116C03200000
3,150 C742.00+1.34%1210-28AZO260116C03150000
3,100 C00%0AZO260116C03100000
3,050 C00%0AZO260116C03050000
3,000 C754.16-33.25%2311-10AZO260116C03000000
2,900 C966.600%1110-27AZO260116C02900000
2,800 C1,252.00-13.66%1510-17AZO260116C02800000
2,700 C1,208.00-7.22%1212-02AZO260116C02700000
2,600 C1,400.00-3.31%1310-23AZO260116C02600000
2,500 C00%0AZO260116C02500000
2,480 C00%0AZO260116C02480000
2,460 C1,358.00-4.77%1210-29AZO260116C02460000
2,440 C00%0AZO260116C02440000
2,420 C00%0AZO260116C02420000
2,400 C00%0AZO260116C02400000
2,380 C00%0AZO260116C02380000
2,360 C1,456.000%1110-29AZO260116C02360000
2,340 C1,864.000%1110-06AZO260116C02340000
2,320 C00%0AZO260116C02320000
2,300 C00%0AZO260116C02300000
2,280 C1,718.00-3.89%1110-23AZO260116C02280000
2,260 C1,807.300%1110-09AZO260116C02260000
2,240 C00%0AZO260116C02240000
2,220 C00%0AZO260116C02220000
2,200 C00%0AZO260116C02200000
Puts
StrikePriceChangeVolOILastContract Name
5,500 P00%0AZO260116P05500000
5,400 P00%0AZO260116P05400000
5,300 P00%0AZO260116P05300000
5,200 P00%0AZO260116P05200000
5,100 P00%0AZO260116P05100000
5,000 P981.800%1009-23AZO260116P05000000
4,950 P00%0AZO260116P04950000
4,900 P732.000%1110-06AZO260116P04900000
4,850 P1,050.000%1010-23AZO260116P04850000
4,800 P00%0AZO260116P04800000
4,750 P00%0AZO260116P04750000
4,700 P836.900%1110-23AZO260116P04700000
4,650 P786.900%2210-23AZO260116P04650000
4,600 P1,038.00+29.75%30311-03AZO260116P04600000
4,550 P988.00+41.14%30711-03AZO260116P04550000
4,500 P00%0AZO260116P04500000
4,450 P00%0AZO260116P04450000
4,400 P245.00-14.81%1309-30AZO260116P04400000
4,350 P224.900%2109-11AZO260116P04350000
4,300 P300.60+16.87%1409-23AZO260116P04300000
4,250 P230.10+9.13%2110-06AZO260116P04250000
4,200 P541.15+21.08%1711-06AZO260116P04200000
4,150 P497.68+207.21%1411-06AZO260116P04150000
4,100 P255.00+13.84%11310-09AZO260116P04100000
4,050 P249.80-33.20%1511-21AZO260116P04050000
4,000 P230.09+54.42%11612-02AZO260116P04000000
3,970 P217.68+58.43%1112-02AZO260116P03970000
3,960 P199.200%1111-21AZO260116P03960000
3,950 P193.00+31.19%21512-03AZO260116P03950000
3,940 P187.50-7.18%1412-03AZO260116P03940000
3,930 P183.00+0.66%1512-03AZO260116P03930000
3,920 P177.80+1.77%1612-03AZO260116P03920000
3,910 P170.40-3.67%1212-03AZO260116P03910000
3,900 P174.00+7.54%12312-04AZO260116P03900000
3,890 P159.70-9.42%1112-02AZO260116P03890000
3,880 P153.800%1112-02AZO260116P03880000
3,870 P149.200%1112-02AZO260116P03870000
3,860 P145.40+0.69%1212-03AZO260116P03860000
3,850 P152.67+3.29%24112-05AZO260116P03850000
3,840 P145.61+5.58%1212-05AZO260116P03840000
3,830 P130.000%3212-02AZO260116P03830000
3,820 P125.700%1112-02AZO260116P03820000
3,810 P122.40-21.21%1312-02AZO260116P03810000
3,800 P129.20+3.28%165112-05AZO260116P03800000
3,790 P00%0AZO260116P03790000
3,780 P00%0AZO260116P03780000
3,770 P145.200%262511-20AZO260116P03770000
3,760 P00%0AZO260116P03760000
3,750 P114.38+40.90%42112-05AZO260116P03750000
3,740 P133.100%292811-20AZO260116P03740000
3,730 P00%0AZO260116P03730000
3,720 P00%0AZO260116P03720000
3,710 P00%0AZO260116P03710000
3,700 P89.42+7.00%21412-05AZO260116P03700000
3,690 P80.470%3312-03AZO260116P03690000
3,650 P77.15+15.60%2612-05AZO260116P03650000
3,600 P58.60+10.71%73912-05AZO260116P03600000
3,550 P34.00-52.51%1511-28AZO260116P03550000
3,500 P38.87+14.32%11012-05AZO260116P03500000
3,450 P33.76-34.45%1311-25AZO260116P03450000
3,400 P25.97+19.51%41512-05AZO260116P03400000
3,350 P19.50-42.65%2612-02AZO260116P03350000
3,300 P14.55-52.45%43812-05AZO260116P03300000
3,250 P11.18-45.60%11111-26AZO260116P03250000
3,200 P12.15-21.16%275112-02AZO260116P03200000
3,150 P31.94-9.26%1111-10AZO260116P03150000
3,100 P00%0AZO260116P03100000
3,050 P00%0AZO260116P03050000
3,000 P4.15-17.00%21012-05AZO260116P03000000
2,900 P00%0AZO260116P02900000
2,800 P8.500%5510-29AZO260116P02800000
2,700 P2.120%18912-05AZO260116P02700000
2,600 P9.00+294.74%1211-03AZO260116P02600000
2,500 P1.80-40.00%1310-21AZO260116P02500000
2,480 P2.05-29.31%1210-21AZO260116P02480000
2,460 P2.80+66.67%1210-16AZO260116P02460000
2,440 P1.680%4209-29AZO260116P02440000
2,420 P2.20+51.72%1110-09AZO260116P02420000
2,400 P0.39-73.10%2309-30AZO260116P02400000
2,380 P1.40+258.97%1311-25AZO260116P02380000
2,360 P0.36-72.31%4509-30AZO260116P02360000
2,340 P0.33-71.55%4409-30AZO260116P02340000
2,320 P0.30-74.14%4409-30AZO260116P02320000
2,300 P0.95+239.29%1511-25AZO260116P02300000
2,280 P1.11+16.84%1411-28AZO260116P02280000
2,260 P0.29-68.13%4409-30AZO260116P02260000
2,240 P1.900.00%2710-20AZO260116P02240000
2,220 P0.30-64.71%11611-20AZO260116P02220000
2,200 P0.92-86.17%21911-21AZO260116P02200000


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