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 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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
861,08274154


AZO Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

AZO Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZO Jun 18, 2026 Exp. - Max Pain @ $3,700.00

Puts
Calls


AZO Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
6,200 C6.47-13.73%1620312-05AZO260618C06200000
6,100 C00%0AZO260618C06100000
6,000 C00%0AZO260618C06000000
5,900 C11.90-10.19%5017612-04AZO260618C05900000
5,800 C12.57-4.05%18045012-05AZO260618C05800000
5,700 C00%0AZO260618C05700000
5,600 C00%0AZO260618C05600000
5,500 C26.36+46.44%323311-11AZO260618C05500000
5,400 C37.10+39.21%1711-21AZO260618C05400000
5,300 C00%0AZO260618C05300000
5,200 C81.90-1.33%1208-19AZO260618C05200000
5,100 C00%0AZO260618C05100000
5,000 C72.00+125.00%1311-21AZO260618C05000000
4,900 C159.57+24.23%2408-28AZO260618C04900000
4,800 C81.00-42.47%1610-27AZO260618C04800000
4,700 C75.40-9.81%14312-05AZO260618C04700000
4,600 C110.70-5.95%21210-29AZO260618C04600000
4,500 C126.90+7.82%11412-02AZO260618C04500000
4,400 C198.01-53.66%2311-25AZO260618C04400000
4,300 C161.00-13.64%13912-05AZO260618C04300000
4,220 C00%0AZO260618C04220000
4,210 C00%0AZO260618C04210000
4,200 C328.80-13.25%11410-08AZO260618C04200000
4,190 C00%0AZO260618C04190000
4,180 C00%0AZO260618C04180000
4,170 C00%0AZO260618C04170000
4,160 C00%0AZO260618C04160000
4,150 C00%0AZO260618C04150000
4,140 C00%0AZO260618C04140000
4,130 C00%0AZO260618C04130000
4,120 C00%0AZO260618C04120000
4,110 C00%0AZO260618C04110000
4,100 C332.00-19.38%11010-20AZO260618C04100000
4,090 C00%0AZO260618C04090000
4,080 C00%0AZO260618C04080000
4,070 C00%0AZO260618C04070000
4,060 C00%0AZO260618C04060000
4,050 C00%0AZO260618C04050000
4,040 C00%0AZO260618C04040000
4,030 C276.500%1112-03AZO260618C04030000
4,020 C00%0AZO260618C04020000
4,010 C00%0AZO260618C04010000
4,000 C375.50+25.40%54412-01AZO260618C04000000
3,990 C00%0AZO260618C03990000
3,980 C00%0AZO260618C03980000
3,970 C00%0AZO260618C03970000
3,960 C00%0AZO260618C03960000
3,950 C385.80+10.29%1211-26AZO260618C03950000
3,940 C354.550%2211-14AZO260618C03940000
3,900 C337.50+8.73%1612-02AZO260618C03900000
3,800 C470.00+5.86%1811-25AZO260618C03800000
3,700 C592.00+32.02%3308-04AZO260618C03700000
3,600 C470.00-10.48%1512-05AZO260618C03600000
3,500 C771.23+24.14%2708-15AZO260618C03500000
3,400 C00%0AZO260618C03400000
3,300 C1,160.000%3309-30AZO260618C03300000
3,200 C806.980%2106-06AZO260618C03200000
3,100 C881.980%2106-06AZO260618C03100000
3,000 C1,075.47+5.33%1111-25AZO260618C03000000
2,900 C1,132.000%1105-27AZO260618C02900000
2,800 C00%0AZO260618C02800000
2,700 C00%0AZO260618C02700000
2,600 C1,338.00+1.67%2205-16AZO260618C02600000
2,500 C1,450.50+10.68%1107-24AZO260618C02500000
2,480 C00%0AZO260618C02480000
2,460 C00%0AZO260618C02460000
2,440 C1,314.000%2106-20AZO260618C02440000
2,420 C1,396.000%1106-23AZO260618C02420000
2,400 C1,414.000%1106-23AZO260618C02400000
2,380 C1,466.000%1107-02AZO260618C02380000
2,360 C00%0AZO260618C02360000
2,340 C1,586.930%5505-28AZO260618C02340000
2,320 C1,605.070%101005-28AZO260618C02320000
2,300 C1,623.920%5505-28AZO260618C02300000
2,280 C1,600.000%2105-30AZO260618C02280000
2,260 C1,540.000%1106-23AZO260618C02260000
2,240 C00%0AZO260618C02240000
2,220 C1,382.000%2206-26AZO260618C02220000
2,200 C1,408.000%1106-26AZO260618C02200000
2,180 C1,556.000%2106-20AZO260618C02180000
2,160 C1,602.000%1106-24AZO260618C02160000
2,140 C1,430.000%1106-26AZO260618C02140000
2,120 C1,448.00-10.62%1306-26AZO260618C02120000
2,100 C1,474.000%1106-26AZO260618C02100000
2,080 C1,514.00-4.42%2306-26AZO260618C02080000
2,060 C1,510.00-4.91%2506-26AZO260618C02060000
2,040 C1,550.00-14.84%1206-26AZO260618C02040000
2,020 C1,900.00+23.38%1107-29AZO260618C02020000
2,000 C1,978.00+24.40%1307-30AZO260618C02000000
1,980 C1,584.000%1106-26AZO260618C01980000
1,960 C2,016.00+23.83%1107-30AZO260618C01960000
1,940 C1,714.00-9.41%1206-25AZO260618C01940000
1,920 C1,658.000%2206-26AZO260618C01920000
1,900 C1,684.000%2206-26AZO260618C01900000
1,880 C2,032.000%1107-29AZO260618C01880000
1,860 C1,696.000%1106-26AZO260618C01860000
1,840 C2,070.000%1107-29AZO260618C01840000
Puts
StrikePriceChangeVolOILastContract Name
6,200 P00%0AZO260618P06200000
6,100 P00%0AZO260618P06100000
6,000 P2,199.800%1010-23AZO260618P06000000
5,900 P00%0AZO260618P05900000
5,800 P00%0AZO260618P05800000
5,700 P1,560.500%1009-23AZO260618P05700000
5,600 P00%0AZO260618P05600000
5,500 P00%0AZO260618P05500000
5,400 P00%0AZO260618P05400000
5,300 P00%0AZO260618P05300000
5,200 P1,180.00-18.87%1109-23AZO260618P05200000
5,100 P1,236.800%1010-23AZO260618P05100000
5,000 P00%0AZO260618P05000000
4,900 P764.000%1110-06AZO260618P04900000
4,800 P00%0AZO260618P04800000
4,700 P626.80-36.04%1209-22AZO260618P04700000
4,600 P922.900%1105-27AZO260618P04600000
4,500 P845.00+116.67%1211-07AZO260618P04500000
4,400 P00%0AZO260618P04400000
4,300 P346.70+10.15%1810-02AZO260618P04300000
4,220 P00%0AZO260618P04220000
4,210 P00%0AZO260618P04210000
4,200 P316.00-0.63%3708-28AZO260618P04200000
4,190 P00%0AZO260618P04190000
4,180 P00%0AZO260618P04180000
4,170 P00%0AZO260618P04170000
4,160 P00%0AZO260618P04160000
4,150 P00%0AZO260618P04150000
4,140 P00%0AZO260618P04140000
4,130 P00%0AZO260618P04130000
4,120 P00%0AZO260618P04120000
4,110 P00%0AZO260618P04110000
4,100 P310.00-33.03%4410-08AZO260618P04100000
4,090 P00%0AZO260618P04090000
4,080 P00%0AZO260618P04080000
4,070 P00%0AZO260618P04070000
4,060 P00%0AZO260618P04060000
4,050 P00%0AZO260618P04050000
4,040 P00%0AZO260618P04040000
4,030 P00%0AZO260618P04030000
4,020 P00%0AZO260618P04020000
4,010 P00%0AZO260618P04010000
4,000 P385.10-6.19%13211-13AZO260618P04000000
3,990 P00%0AZO260618P03990000
3,980 P00%0AZO260618P03980000
3,970 P00%0AZO260618P03970000
3,960 P296.300%1110-23AZO260618P03960000
3,950 P00%0AZO260618P03950000
3,940 P00%0AZO260618P03940000
3,900 P309.70-0.16%1512-05AZO260618P03900000
3,800 P230.00-47.09%31011-25AZO260618P03800000
3,700 P229.00-10.27%11912-05AZO260618P03700000
3,600 P157.17-52.45%22211-28AZO260618P03600000
3,500 P129.60-53.88%23012-01AZO260618P03500000
3,400 P106.00-23.74%10212-01AZO260618P03400000
3,300 P110.89+102.46%5811-21AZO260618P03300000
3,200 P91.19-11.95%5911-21AZO260618P03200000
3,100 P90.82-5.49%1611-12AZO260618P03100000
3,000 P51.15-41.89%11211-25AZO260618P03000000
2,900 P41.35+5.75%1411-25AZO260618P02900000
2,800 P31.45-21.77%5912-04AZO260618P02800000
2,700 P30.75+70.83%5510-28AZO260618P02700000
2,600 P18.90+44.27%5612-04AZO260618P02600000
2,500 P41.00-2.38%2105-30AZO260618P02500000
2,480 P00%0AZO260618P02480000
2,460 P45.85+43.28%9805-27AZO260618P02460000
2,440 P00%0AZO260618P02440000
2,420 P00%0AZO260618P02420000
2,400 P00%0AZO260618P02400000
2,380 P00%0AZO260618P02380000
2,360 P00%0AZO260618P02360000
2,340 P29.30-2.33%2105-30AZO260618P02340000
2,320 P00%0AZO260618P02320000
2,300 P8.30-70.25%1110-10AZO260618P02300000
2,280 P00%0AZO260618P02280000
2,260 P00%0AZO260618P02260000
2,240 P00%0AZO260618P02240000
2,220 P00%0AZO260618P02220000
2,200 P00%0AZO260618P02200000
2,180 P00%0AZO260618P02180000
2,160 P00%0AZO260618P02160000
2,140 P00%0AZO260618P02140000
2,120 P00%0AZO260618P02120000
2,100 P00%0AZO260618P02100000
2,080 P4.200%1109-29AZO260618P02080000
2,060 P00%0AZO260618P02060000
2,040 P00%0AZO260618P02040000
2,020 P00%0AZO260618P02020000
2,000 P12.000.00%1508-01AZO260618P02000000
1,980 P4.000%1110-20AZO260618P01980000
1,960 P00%0AZO260618P01960000
1,940 P00%0AZO260618P01940000
1,920 P3.500%1110-20AZO260618P01920000
1,900 P3.300%1110-20AZO260618P01900000
1,880 P00%0AZO260618P01880000
1,860 P00%0AZO260618P01860000
1,840 P3.30-53.85%1212-03AZO260618P01840000


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