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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10616626112


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

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

Puts
Calls

AZO Sep 18, 2026 Exp. - Max Pain @ $2,800.00

Puts
Calls


AZO Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
6,300 C12.40-15.07%1212-03AZO260918C06300000
6,200 C00%0AZO260918C06200000
6,100 C00%0AZO260918C06100000
6,000 C23.70-40.39%1209-23AZO260918C06000000
5,900 C00%0AZO260918C05900000
5,800 C00%0AZO260918C05800000
5,700 C80.00+33.62%12509-15AZO260918C05700000
5,600 C00%0AZO260918C05600000
5,500 C00%0AZO260918C05500000
5,400 C00%0AZO260918C05400000
5,300 C123.00+17.78%1508-29AZO260918C05300000
5,200 C63.50-55.99%4511-04AZO260918C05200000
5,100 C00%0AZO260918C05100000
5,000 C158.00+50.48%1508-08AZO260918C05000000
4,900 C202.40+11.21%1808-20AZO260918C04900000
4,800 C150.00-4.46%51211-25AZO260918C04800000
4,700 C148.10+7.24%16612-03AZO260918C04700000
4,600 C188.00+0.53%11011-25AZO260918C04600000
4,500 C210.77+20.14%2310-24AZO260918C04500000
4,400 C213.03-57.19%3410-23AZO260918C04400000
4,300 C246.84-14.03%2210-23AZO260918C04300000
4,200 C345.90+8.84%1711-28AZO260918C04200000
4,100 C355.80-25.88%2511-13AZO260918C04100000
4,000 C558.00+2.20%2109-25AZO260918C04000000
3,900 C467.50-37.35%1310-28AZO260918C03900000
3,800 C772.52+15.82%1109-05AZO260918C03800000
3,700 C834.30+39.05%1209-02AZO260918C03700000
3,600 C00%0AZO260918C03600000
3,500 C688.00+19.65%1211-13AZO260918C03500000
3,400 C700.10+2.35%1107-03AZO260918C03400000
3,300 C836.00-32.24%1211-17AZO260918C03300000
3,200 C911.00-30.90%1411-17AZO260918C03200000
3,100 C944.60+14.64%1211-19AZO260918C03100000
3,000 C1,125.47+25.61%1311-25AZO260918C03000000
2,900 C1,454.000%1109-03AZO260918C02900000
2,800 C00%0AZO260918C02800000
2,700 C1,280.50+4.15%1107-24AZO260918C02700000
2,600 C00%0AZO260918C02600000
2,500 C00%0AZO260918C02500000
2,480 C1,444.000%1105-28AZO260918C02480000
2,460 C00%0AZO260918C02460000
2,440 C1,408.00-4.74%1406-12AZO260918C02440000
2,420 C1,246.000%1106-26AZO260918C02420000
2,400 C1,438.00-4.01%2306-12AZO260918C02400000
2,380 C1,264.000%1106-26AZO260918C02380000
2,360 C1,642.00+27.29%1411-21AZO260918C02360000
2,340 C1,660.00+11.11%2311-21AZO260918C02340000
2,320 C1,698.00+15.83%1211-21AZO260918C02320000
2,300 C1,716.00+27.68%1411-21AZO260918C02300000
2,280 C00%0AZO260918C02280000
2,260 C1,734.00+26.20%1311-21AZO260918C02260000
2,240 C1,752.00+24.79%2511-21AZO260918C02240000
2,220 C1,794.00+26.34%1211-21AZO260918C02220000
2,200 C1,792.00+25.14%1411-21AZO260918C02200000
2,180 C1,808.00+24.69%3711-21AZO260918C02180000
2,160 C1,850.00+26.19%1311-21AZO260918C02160000
2,140 C1,760.00+6.80%1307-07AZO260918C02140000
2,120 C1,884.00+24.60%1311-21AZO260918C02120000
2,100 C2,230.49+19.33%1309-05AZO260918C02100000
2,080 C1,542.00-8.65%1206-26AZO260918C02080000
2,060 C1,798.00+14.81%1607-09AZO260918C02060000
2,040 C1,968.00+24.24%1511-21AZO260918C02040000
2,020 C1,958.00+22.22%1411-21AZO260918C02020000
2,000 C1,620.000%2206-26AZO260918C02000000
1,980 C1,872.00+14.29%1407-09AZO260918C01980000
1,960 C2,040.00+9.56%1307-30AZO260918C01960000
1,940 C00%0AZO260918C01940000
1,920 C1,928.000%1107-09AZO260918C01920000
1,900 C2,096.00+9.51%1207-30AZO260918C01900000
1,880 C1,936.00+12.69%1107-03AZO260918C01880000
1,860 C2,020.000%1107-07AZO260918C01860000
1,840 C2,152.00+5.59%1107-30AZO260918C01840000
Puts
StrikePriceChangeVolOILastContract Name
6,300 P00%0AZO260918P06300000
6,200 P00%0AZO260918P06200000
6,100 P00%0AZO260918P06100000
6,000 P00%0AZO260918P06000000
5,900 P00%0AZO260918P05900000
5,800 P00%0AZO260918P05800000
5,700 P00%0AZO260918P05700000
5,600 P00%0AZO260918P05600000
5,500 P1,796.000%1007-14AZO260918P05500000
5,400 P00%0AZO260918P05400000
5,300 P00%0AZO260918P05300000
5,200 P1,506.600%2005-27AZO260918P05200000
5,100 P00%0AZO260918P05100000
5,000 P00%0AZO260918P05000000
4,900 P1,248.850%3006-30AZO260918P04900000
4,800 P00%0AZO260918P04800000
4,700 P00%0AZO260918P04700000
4,600 P00%0AZO260918P04600000
4,500 P00%0AZO260918P04500000
4,400 P430.00+11.98%1109-16AZO260918P04400000
4,300 P00%0AZO260918P04300000
4,200 P374.500%1108-20AZO260918P04200000
4,100 P458.89+20.24%2110-24AZO260918P04100000
4,000 P408.50+3.00%1611-25AZO260918P04000000
3,900 P363.70-5.15%141111-24AZO260918P03900000
3,800 P314.00-9.12%4611-24AZO260918P03800000
3,700 P269.40-8.45%1612-04AZO260918P03700000
3,600 P314.00+28.69%11211-05AZO260918P03600000
3,500 P00%0AZO260918P03500000
3,400 P102.00-10.53%1209-17AZO260918P03400000
3,300 P97.05+49.31%12810-08AZO260918P03300000
3,200 P105.50-14.88%1208-07AZO260918P03200000
3,100 P107.55-7.14%1311-17AZO260918P03100000
3,000 P80.40+7.20%5612-02AZO260918P03000000
2,900 P83.00-16.16%3407-08AZO260918P02900000
2,800 P88.26+10.33%1106-18AZO260918P02800000
2,700 P00%0AZO260918P02700000
2,600 P52.50-12.50%6511-11AZO260918P02600000
2,500 P27.50-52.13%1208-05AZO260918P02500000
2,480 P00%0AZO260918P02480000
2,460 P00%0AZO260918P02460000
2,440 P43.50+155.88%101011-04AZO260918P02440000
2,420 P11.60-76.06%1110-07AZO260918P02420000
2,400 P00%0AZO260918P02400000
2,380 P10.20-62.22%2210-07AZO260918P02380000
2,360 P9.80-77.26%1110-07AZO260918P02360000
2,340 P00%0AZO260918P02340000
2,320 P8.800%1010-07AZO260918P02320000
2,300 P00%0AZO260918P02300000
2,280 P7.900%1010-07AZO260918P02280000
2,260 P37.500%1105-27AZO260918P02260000
2,240 P27.040%101011-11AZO260918P02240000
2,220 P00%0AZO260918P02220000
2,200 P00%0AZO260918P02200000
2,180 P8.500%4410-09AZO260918P02180000
2,160 P00%0AZO260918P02160000
2,140 P00%0AZO260918P02140000
2,120 P8.80+25.71%31010-14AZO260918P02120000
2,100 P00%0AZO260918P02100000
2,080 P00%0AZO260918P02080000
2,060 P00%0AZO260918P02060000
2,040 P00%0AZO260918P02040000
2,020 P3.700%1010-07AZO260918P02020000
2,000 P00%0AZO260918P02000000
1,980 P00%0AZO260918P01980000
1,960 P00%0AZO260918P01960000
1,940 P16.00+20.75%1111-03AZO260918P01940000
1,920 P00%0AZO260918P01920000
1,900 P9.50-52.50%2107-01AZO260918P01900000
1,880 P00%0AZO260918P01880000
1,860 P00%0AZO260918P01860000
1,840 P00%0AZO260918P01840000


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