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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
127708469415


AZO Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

AZO Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZO Mar 20, 2026 Exp. - Max Pain @ $4,150.00

Puts
Calls


AZO Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
5,800 C5.910.00%22212-01AZO260320C05800000
5,750 C10.51+5.10%2209-23AZO260320C05750000
5,700 C00%0AZO260320C05700000
5,650 C9.00-45.22%1110-13AZO260320C05650000
5,600 C7.76-1.77%3510-23AZO260320C05600000
5,550 C8.70-33.08%1110-16AZO260320C05550000
5,500 C15.00+25.00%41810-10AZO260320C05500000
5,450 C14.30-56.13%16310-08AZO260320C05450000
5,400 C25.10+151.25%1108-06AZO260320C05400000
5,350 C20.600%2007-24AZO260320C05350000
5,300 C14.26-63.72%1111-25AZO260320C05300000
5,250 C00%0AZO260320C05250000
5,200 C62.000%3304-02AZO260320C05200000
5,150 C58.80-9.82%1409-30AZO260320C05150000
5,100 C17.00+0.59%41311-11AZO260320C05100000
5,050 C19.80-65.98%1311-19AZO260320C05050000
5,000 C22.50-29.60%21111-06AZO260320C05000000
4,950 C54.100%1010-07AZO260320C04950000
4,900 C99.00-16.95%1509-17AZO260320C04900000
4,850 C71.90-25.18%17610-06AZO260320C04850000
4,800 C32.23+11.14%11211-07AZO260320C04800000
4,750 C44.03-58.07%2411-25AZO260320C04750000
4,700 C31.62-67.14%101111-04AZO260320C04700000
4,650 C61.27-50.38%1210-24AZO260320C04650000
4,600 C39.00-49.35%2412-02AZO260320C04600000
4,550 C00%0AZO260320C04550000
4,500 C52.00-34.47%11612-03AZO260320C04500000
4,450 C100.20+13.03%1511-21AZO260320C04450000
4,400 C71.58-21.34%11312-02AZO260320C04400000
4,350 C68.88-7.84%11212-05AZO260320C04350000
4,300 C86.17-32.73%836212-03AZO260320C04300000
4,250 C96.57-1.16%11612-02AZO260320C04250000
4,200 C114.00-0.45%214412-04AZO260320C04200000
4,150 C114.10-11.16%18712-05AZO260320C04150000
4,100 C129.20-27.74%13712-05AZO260320C04100000
4,050 C370.00-6.33%1108-18AZO260320C04050000
4,000 C226.80+31.33%1311-13AZO260320C04000000
3,950 C182.90-35.37%12412-05AZO260320C03950000
3,900 C211.60-14.33%1512-05AZO260320C03900000
3,860 C289.30-54.80%1212-02AZO260320C03860000
3,850 C310.00+0.27%1411-13AZO260320C03850000
3,840 C00%0AZO260320C03840000
3,830 C262.95-26.27%2212-02AZO260320C03830000
3,820 C362.72+18.96%1112-01AZO260320C03820000
3,810 C276.10-24.97%3311-11AZO260320C03810000
3,800 C263.88-1.25%1612-05AZO260320C03800000
3,790 C397.90+7.54%1107-29AZO260320C03790000
3,780 C301.00+58.42%1112-02AZO260320C03780000
3,770 C311.12+3.02%1111-12AZO260320C03770000
3,760 C316.47+2.75%1111-12AZO260320C03760000
3,750 C311.63-9.72%1711-11AZO260320C03750000
3,740 C00%0AZO260320C03740000
3,730 C00%0AZO260320C03730000
3,720 C351.500%2211-19AZO260320C03720000
3,710 C00%0AZO260320C03710000
3,700 C363.30+36.39%2611-19AZO260320C03700000
3,690 C00%0AZO260320C03690000
3,680 C460.00+104.99%1111-21AZO260320C03680000
3,670 C00%0AZO260320C03670000
3,660 C00%0AZO260320C03660000
3,650 C393.60-27.09%2611-19AZO260320C03650000
3,640 C00%0AZO260320C03640000
3,630 C479.000%2207-29AZO260320C03630000
3,620 C485.400%1107-29AZO260320C03620000
3,610 C00%0AZO260320C03610000
3,600 C538.10+36.71%1407-24AZO260320C03600000
3,590 C728.000%1109-25AZO260320C03590000
3,580 C736.00+2.48%1109-25AZO260320C03580000
3,550 C452.45+0.07%1306-12AZO260320C03550000
3,500 C696.76+5.13%1208-05AZO260320C03500000
3,450 C00%0AZO260320C03450000
3,400 C888.00+14.67%1209-25AZO260320C03400000
3,350 C648.000%1107-24AZO260320C03350000
3,300 C620.00-39.52%1312-05AZO260320C03300000
3,250 C662.00-33.86%1212-05AZO260320C03250000
3,200 C685.00+5.38%1910-30AZO260320C03200000
3,150 C1,066.20-3.94%1210-07AZO260320C03150000
3,100 C978.00-18.36%1310-22AZO260320C03100000
3,050 C768.00-4.48%1204-10AZO260320C03050000
3,000 C890.00+5.95%1212-03AZO260320C03000000
2,950 C1,246.00+42.24%1110-06AZO260320C02950000
2,900 C1,032.00-23.21%1310-24AZO260320C02900000
2,850 C1,078.000%1110-24AZO260320C02850000
2,800 C1,126.00-17.24%1210-24AZO260320C02800000
2,750 C1,320.500%1110-17AZO260320C02750000
2,700 C00%0AZO260320C02700000
2,650 C00%0AZO260320C02650000
2,600 C00%0AZO260320C02600000
2,550 C1,392.00+27.71%1207-25AZO260320C02550000
2,500 C1,402.00+7.52%1112-04AZO260320C02500000
2,480 C1,458.00-1.35%1207-25AZO260320C02480000
2,460 C1,330.000%1106-23AZO260320C02460000
2,450 C1,452.00+1.97%1312-02AZO260320C02450000
2,440 C1,462.000%1112-02AZO260320C02440000
2,420 C1,448.00+1.40%1412-05AZO260320C02420000
2,400 C1,462.00+10.88%1108-01AZO260320C02400000
2,380 C1,756.20+20.45%1308-18AZO260320C02380000
2,360 C1,540.00+1.45%1512-02AZO260320C02360000
2,350 C1,484.000%1106-04AZO260320C02350000
2,340 C1,496.000%1107-23AZO260320C02340000
2,320 C00%0AZO260320C02320000
2,300 C1,576.00+6.63%1111-18AZO260320C02300000
2,280 C1,720.00+13.46%1111-26AZO260320C02280000
2,260 C1,664.00+8.47%1212-02AZO260320C02260000
2,250 C1,544.00+17.50%1107-14AZO260320C02250000
2,240 C1,570.00+18.76%1107-11AZO260320C02240000
2,220 C1,654.000%1111-18AZO260320C02220000
2,200 C1,608.00-2.28%1107-11AZO260320C02200000
2,180 C1,992.62+42.74%2409-18AZO260320C02180000
2,160 C1,762.00+7.05%1112-02AZO260320C02160000
2,150 C1,656.00+17.78%1107-11AZO260320C02150000
2,140 C2,011.50+28.28%2309-23AZO260320C02140000
2,120 C00%0AZO260320C02120000
2,100 C1,456.00-0.82%1211-03AZO260320C02100000
2,080 C1,490.000%2206-26AZO260320C02080000
2,060 C00%0AZO260320C02060000
2,050 C1,628.000%1104-09AZO260320C02050000
2,040 C1,662.000%2106-20AZO260320C02040000
2,020 C1,890.62-0.38%1107-25AZO260320C02020000
2,000 C2,241.80+31.87%1210-02AZO260320C02000000
1,980 C1,798.800%1105-27AZO260320C01980000
1,960 C1,592.00-8.40%1211-03AZO260320C01960000
1,940 C1,828.000%1104-14AZO260320C01940000
1,920 C2,198.200%1108-18AZO260320C01920000
1,900 C00%0AZO260320C01900000
1,880 C00%0AZO260320C01880000
1,860 C00%0AZO260320C01860000
1,840 C00%0AZO260320C01840000
1,820 C00%0AZO260320C01820000
1,800 C00%0AZO260320C01800000
Puts
StrikePriceChangeVolOILastContract Name
5,800 P00%0AZO260320P05800000
5,750 P00%0AZO260320P05750000
5,700 P00%0AZO260320P05700000
5,650 P00%0AZO260320P05650000
5,600 P00%0AZO260320P05600000
5,550 P00%0AZO260320P05550000
5,500 P00%0AZO260320P05500000
5,450 P00%0AZO260320P05450000
5,400 P00%0AZO260320P05400000
5,350 P1,852.200%2004-07AZO260320P05350000
5,300 P00%0AZO260320P05300000
5,250 P1,752.200%2004-07AZO260320P05250000
5,200 P1,702.200%2004-07AZO260320P05200000
5,150 P1,652.200%2004-07AZO260320P05150000
5,100 P1,413.20+13.97%1005-27AZO260320P05100000
5,050 P1,312.50-8.44%3005-27AZO260320P05050000
5,000 P1,383.50-7.91%1005-12AZO260320P05000000
4,950 P1,360.80-7.74%1304-08AZO260320P04950000
4,900 P1,311.20-7.98%1204-08AZO260320P04900000
4,850 P1,354.600%2204-07AZO260320P04850000
4,800 P00%0AZO260320P04800000
4,750 P950.00+31.62%1210-23AZO260320P04750000
4,700 P00%0AZO260320P04700000
4,650 P00%0AZO260320P04650000
4,600 P880.000%1107-23AZO260320P04600000
4,550 P768.000%1110-29AZO260320P04550000
4,500 P736.000%1103-31AZO260320P04500000
4,450 P377.00-52.33%1109-24AZO260320P04450000
4,400 P340.800%1109-15AZO260320P04400000
4,350 P350.27+10.97%1309-18AZO260320P04350000
4,300 P507.37-1.91%833812-03AZO260320P04300000
4,250 P480.85+25.78%971210-23AZO260320P04250000
4,200 P429.57-2.58%8311812-03AZO260320P04200000
4,150 P181.88-16.97%98909-30AZO260320P04150000
4,100 P389.25+3.62%5811-14AZO260320P04100000
4,050 P357.63-10.66%5911-14AZO260320P04050000
4,000 P438.90+23.74%31411-05AZO260320P04000000
3,950 P325.00+8.30%11010-27AZO260320P03950000
3,900 P296.80-15.20%1010-27AZO260320P03900000
3,860 P234.60+100.68%1112-05AZO260320P03860000
3,850 P211.39+91.82%1312-02AZO260320P03850000
3,840 P239.95-9.42%6811-20AZO260320P03840000
3,830 P137.500%2008-29AZO260320P03830000
3,820 P230.65-10.05%6611-20AZO260320P03820000
3,810 P262.63+102.02%3710-23AZO260320P03810000
3,800 P211.20+6.40%110312-05AZO260320P03800000
3,790 P240.20+113.51%1510-27AZO260320P03790000
3,780 P287.60+94.55%1110-31AZO260320P03780000
3,770 P229.10+117.57%42011-12AZO260320P03770000
3,760 P221.20+11.21%1111-12AZO260320P03760000
3,750 P340.00+38.44%1411-03AZO260320P03750000
3,740 P241.30+59.43%3410-30AZO260320P03740000
3,730 P134.400%1108-25AZO260320P03730000
3,720 P00%0AZO260320P03720000
3,710 P163.13-21.16%1612-05AZO260320P03710000
3,700 P152.60-42.21%3812-02AZO260320P03700000
3,690 P109.100%1110-06AZO260320P03690000
3,680 P00%0AZO260320P03680000
3,670 P158.80+36.66%1511-17AZO260320P03670000
3,660 P157.60+14.45%1611-17AZO260320P03660000
3,650 P146.40+3.32%1612-05AZO260320P03650000
3,640 P306.60+122.82%1811-03AZO260320P03640000
3,630 P175.40+25.46%2310-23AZO260320P03630000
3,620 P178.38+8.56%4210-23AZO260320P03620000
3,610 P176.37+8.81%5310-23AZO260320P03610000
3,600 P129.00-41.36%16612-05AZO260320P03600000
3,590 P00%0AZO260320P03590000
3,580 P219.30+76.67%4611-06AZO260320P03580000
3,550 P142.00-23.24%1311-12AZO260320P03550000
3,500 P117.43+4.29%112511-20AZO260320P03500000
3,450 P00%0AZO260320P03450000
3,400 P48.99-29.46%1412-01AZO260320P03400000
3,350 P60.95-58.83%1111-25AZO260320P03350000
3,300 P40.00-8.05%1612-01AZO260320P03300000
3,250 P00%0AZO260320P03250000
3,200 P71.10-26.32%11211-11AZO260320P03200000
3,150 P85.50-12.65%1511-04AZO260320P03150000
3,100 P91.55-7.80%1506-09AZO260320P03100000
3,050 P62.00+6.90%51611-06AZO260320P03050000
3,000 P15.01-31.77%31112-01AZO260320P03000000
2,950 P14.30-64.65%1410-07AZO260320P02950000
2,900 P12.60+5.00%1610-07AZO260320P02900000
2,850 P13.70-70.22%1712-02AZO260320P02850000
2,800 P12.67-12.98%4710-14AZO260320P02800000
2,750 P32.50+286.90%2111-03AZO260320P02750000
2,700 P6.84-31.60%1412-02AZO260320P02700000
2,650 P00%0AZO260320P02650000
2,600 P12.00-53.67%1109-05AZO260320P02600000
2,550 P00%0AZO260320P02550000
2,500 P16.50+2.48%1510-09AZO260320P02500000
2,480 P33.50-32.32%7205-08AZO260320P02480000
2,460 P00%0AZO260320P02460000
2,450 P00%0AZO260320P02450000
2,440 P00%0AZO260320P02440000
2,420 P00%0AZO260320P02420000
2,400 P23.970%1106-26AZO260320P02400000
2,380 P00%0AZO260320P02380000
2,360 P00%0AZO260320P02360000
2,350 P4.000%1109-11AZO260320P02350000
2,340 P00%0AZO260320P02340000
2,320 P3.800%1109-11AZO260320P02320000
2,300 P00%0AZO260320P02300000
2,280 P00%0AZO260320P02280000
2,260 P3.00-90.91%1111-18AZO260320P02260000
2,250 P11.000%1107-14AZO260320P02250000
2,240 P3.200%1109-11AZO260320P02240000
2,220 P00%0AZO260320P02220000
2,200 P4.90-59.30%1508-06AZO260320P02200000
2,180 P2.16-68.70%10512-05AZO260320P02180000
2,160 P2.420%14112-05AZO260320P02160000
2,150 P2.65-36.90%4112-05AZO260320P02150000
2,140 P2.65-61.03%2112-05AZO260320P02140000
2,120 P2.570%2112-05AZO260320P02120000
2,100 P1.90-34.48%1210-21AZO260320P02100000
2,080 P1.80-35.71%1210-21AZO260320P02080000
2,060 P1.480%2109-29AZO260320P02060000
2,050 P1.480%4209-29AZO260320P02050000
2,040 P1.670%4209-29AZO260320P02040000
2,020 P1.610%4209-29AZO260320P02020000
2,000 P1.80+12.50%1311-24AZO260320P02000000
1,980 P1.430%4209-29AZO260320P01980000
1,960 P1.270%4209-29AZO260320P01960000
1,940 P1.200%4209-29AZO260320P01940000
1,920 P1.150%4209-29AZO260320P01920000
1,900 P1.07-64.33%4309-29AZO260320P01900000
1,880 P1.080%4209-29AZO260320P01880000
1,860 P1.15-71.95%2209-29AZO260320P01860000
1,840 P0.86-38.57%30712-05AZO260320P01840000
1,820 P0.31-8.82%2310-01AZO260320P01820000
1,800 P0.250%1112-02AZO260320P01800000


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