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
Sep 25, 2026 3:59:55 PM EDT
2874.07USD+0.431%(+12.32)439,330
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:07:30 AM EDT
2880.00USD+0.638%(+18.25)64
After-hours
Sep 25, 2026 4:10:30 PM EDT
2872.16USD-0.066%(-1.91)23,001
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
931,6522,504749


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

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

Puts
Calls

AZO Dec 18, 2026 Exp. - Max Pain @ $3,500.00

Puts
Calls


AZO Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
6,300 C0.100.00%117609-22AZO261218C06300000
6,200 C0.30+500.00%11109-16AZO261218C06200000
6,100 C0.15-25.00%21509-23AZO261218C06100000
6,000 C0.050.00%29809-22AZO261218C06000000
5,900 C0.10+100.00%42709-24AZO261218C05900000
5,800 C0.05-54.55%16009-23AZO261218C05800000
5,700 C0.05-97.22%2709-24AZO261218C05700000
5,600 C0.11-99.09%13709-24AZO261218C05600000
5,500 C5.78-27.75%1808-05AZO261218C05500000
5,400 C3.45-87.08%123609-10AZO261218C05400000
5,300 C4.20+40.00%64309-10AZO261218C05300000
5,200 C1.20-91.04%21209-23AZO261218C05200000
5,100 C13.50-10.00%1807-29AZO261218C05100000
5,000 C2.50-75.56%116409-15AZO261218C05000000
4,950 C11.00-29.94%1507-07AZO261218C04950000
4,900 C13.76+4.08%2408-06AZO261218C04900000
4,850 C47.40-1.66%1304-06AZO261218C04850000
4,800 C13.30-71.82%1708-19AZO261218C04800000
4,750 C10.00-54.55%1409-23AZO261218C04750000
4,700 C17.20-72.44%23908-04AZO261218C04700000
4,650 C12.30-23.13%1308-21AZO261218C04650000
4,600 C13.30-25.70%1708-26AZO261218C04600000
4,550 C13.80-91.09%1308-21AZO261218C04550000
4,500 C8.58-43.18%2809-24AZO261218C04500000
4,450 C9.79-18.42%4509-15AZO261218C04450000
4,400 C11.77-5.08%21609-22AZO261218C04400000
4,350 C11.68-10.84%161309-15AZO261218C04350000
4,300 C10.10+47.23%12809-21AZO261218C04300000
4,250 C15.35-11.17%22409-22AZO261218C04250000
4,200 C11.41-12.23%84709-21AZO261218C04200000
4,150 C16.25-12.16%205909-15AZO261218C04150000
4,100 C17.35+2.91%84609-22AZO261218C04100000
4,050 C18.64+16.28%41309-22AZO261218C04050000
4,000 C21.17+7.79%42609-22AZO261218C04000000
3,950 C22.63+19.86%132109-22AZO261218C03950000
3,900 C28.73+28.03%34609-22AZO261218C03900000
3,850 C26.28-7.01%41009-17AZO261218C03850000
3,800 C22.00-42.59%81409-22AZO261218C03800000
3,750 C29.81-60.20%4909-22AZO261218C03750000
3,700 C38.82-0.64%41209-22AZO261218C03700000
3,650 C42.67-9.31%4709-22AZO261218C03650000
3,640 C37.14-18.94%2209-22AZO261218C03640000
3,630 C44.67-11.89%4309-16AZO261218C03630000
3,620 C45.83-11.35%10609-15AZO261218C03620000
3,610 C45.51-56.11%6209-16AZO261218C03610000
3,600 C24.17-52.66%21209-23AZO261218C03600000
3,590 C45.94-5.47%1209-22AZO261218C03590000
3,580 C49.02-0.18%3209-17AZO261218C03580000
3,570 C52.58-52.20%11809-16AZO261218C03570000
3,560 C44.55+4.48%4509-22AZO261218C03560000
3,550 C44.00-19.33%11609-22AZO261218C03550000
3,540 C30.91-73.85%2309-23AZO261218C03540000
3,530 C29.80-45.74%2909-23AZO261218C03530000
3,520 C55.73-52.89%1209-22AZO261218C03520000
3,510 C55.68-53.48%14809-15AZO261218C03510000
3,500 C33.40-9.73%21109-24AZO261218C03500000
3,490 C50.24-19.10%21709-24AZO261218C03490000
3,480 C57.44-10.26%2609-17AZO261218C03480000
3,470 C34.16-39.07%2209-23AZO261218C03470000
3,460 C66.17-47.17%2209-16AZO261218C03460000
3,450 C34.02-35.74%392509-23AZO261218C03450000
3,440 C70.620%2109-15AZO261218C03440000
3,430 C73.030%6309-15AZO261218C03430000
3,420 C34.70-89.48%2209-23AZO261218C03420000
3,410 C65.00-13.84%3509-21AZO261218C03410000
3,400 C43.00-31.42%54709-23AZO261218C03400000
3,390 C00%0AZO261218C03390000
3,380 C49.02-39.60%1209-23AZO261218C03380000
3,370 C62.28-14.11%4309-21AZO261218C03370000
3,360 C61.35+33.86%2309-24AZO261218C03360000
3,350 C41.10-40.95%21509-23AZO261218C03350000
3,300 C64.10+23.27%14609-24AZO261218C03300000
3,250 C60.02-43.09%132109-23AZO261218C03250000
3,200 C67.68-37.44%11609-23AZO261218C03200000
3,150 C78.45-33.52%21209-23AZO261218C03150000
3,100 C112.00-8.20%34609-23AZO261218C03100000
3,050 C145.00+41.42%11809-24AZO261218C03050000
3,000 C121.60-33.15%23409-23AZO261218C03000000
2,900 C195.40+28.90%15409-24AZO261218C02900000
2,800 C240.25-24.22%343509-23AZO261218C02800000
2,700 C324.90-7.96%1409-23AZO261218C02700000
2,600 C450.450%1109-22AZO261218C02600000
2,500 C455.70-24.05%1809-24AZO261218C02500000
2,480 C506.110%2009-15AZO261218C02480000
2,460 C488.00-58.50%1109-24AZO261218C02460000
2,440 C00%0AZO261218C02440000
2,420 C00%0AZO261218C02420000
2,400 C792.55-35.46%1107-28AZO261218C02400000
2,380 C809.600%1107-28AZO261218C02380000
2,360 C00%0AZO261218C02360000
2,340 C00%0AZO261218C02340000
2,320 C00%0AZO261218C02320000
2,300 C00%0AZO261218C02300000
2,280 C00%0AZO261218C02280000
2,260 C00%0AZO261218C02260000
2,240 C00%0AZO261218C02240000
2,220 C00%0AZO261218C02220000
2,200 C00%0AZO261218C02200000
2,180 C797.00-50.72%1209-09AZO261218C02180000
2,160 C00%0AZO261218C02160000
2,140 C00%0AZO261218C02140000
2,120 C2,096.000%1109-23AZO261218C02120000
2,100 C2,114.500%1109-23AZO261218C02100000
2,080 C00%0AZO261218C02080000
2,060 C00%0AZO261218C02060000
2,040 C00%0AZO261218C02040000
2,020 C00%0AZO261218C02020000
2,000 C1,642.000%1101-20AZO261218C02000000
1,980 C876.00-47.23%1209-21AZO261218C01980000
1,960 C00%0AZO261218C01960000
1,940 C1,003.000%1109-22AZO261218C01940000
1,920 C986.70-42.50%121309-15AZO261218C01920000
1,900 C00%0AZO261218C01900000
1,880 C1,061.00-9.70%1309-22AZO261218C01880000
1,860 C1,092.000%2209-22AZO261218C01860000
1,840 C00%0AZO261218C01840000
1,820 C00%0AZO261218C01820000
1,800 C00%0AZO261218C01800000
1,780 C00%0AZO261218C01780000
1,760 C1,295.000%1106-01AZO261218C01760000
1,740 C00%0AZO261218C01740000
1,720 C1,428.000%1107-21AZO261218C01720000
1,700 C00%0AZO261218C01700000
1,680 C1,392.000%4407-20AZO261218C01680000
1,660 C1,385.700%1106-01AZO261218C01660000
1,640 C1,488.00+5.94%1207-21AZO261218C01640000
1,620 C00%0AZO261218C01620000
1,600 C1,332.000%1109-22AZO261218C01600000
1,580 C00%0AZO261218C01580000
1,560 C00%0AZO261218C01560000
1,540 C1,528.000%1107-20AZO261218C01540000
1,520 C1,604.000%1107-21AZO261218C01520000
1,500 C00%0AZO261218C01500000
1,480 C00%0AZO261218C01480000
1,460 C1,475.890%4409-09AZO261218C01460000
Puts
StrikePriceChangeVolOILastContract Name
6,300 P00%0AZO261218P06300000
6,200 P2,414.000%1001-28AZO261218P06200000
6,100 P00%0AZO261218P06100000
6,000 P1,855.250%6009-19AZO261218P06000000
5,900 P00%0AZO261218P05900000
5,800 P2,014.000%1001-28AZO261218P05800000
5,700 P1,914.000%1001-28AZO261218P05700000
5,600 P1,814.000%1001-28AZO261218P05600000
5,500 P1,714.000%1001-28AZO261218P05500000
5,400 P00%0AZO261218P05400000
5,300 P00%0AZO261218P05300000
5,200 P1,704.000%1001-13AZO261218P05200000
5,100 P00%0AZO261218P05100000
5,000 P00%0AZO261218P05000000
4,950 P1,454.000%1001-13AZO261218P04950000
4,900 P00%0AZO261218P04900000
4,850 P1,354.000%1001-13AZO261218P04850000
4,800 P00%0AZO261218P04800000
4,750 P1,772.00+41.31%1005-29AZO261218P04750000
4,700 P00%0AZO261218P04700000
4,650 P00%0AZO261218P04650000
4,600 P1,684.800%2009-22AZO261218P04600000
4,550 P1,634.800%5009-22AZO261218P04550000
4,500 P1,584.80+0.33%2109-22AZO261218P04500000
4,450 P1,534.800%2009-22AZO261218P04450000
4,400 P1,484.80+85.60%1309-22AZO261218P04400000
4,350 P1,434.90+113.37%6309-22AZO261218P04350000
4,300 P1,384.90+6.86%31409-22AZO261218P04300000
4,250 P1,334.90+97.47%12409-22AZO261218P04250000
4,200 P1,284.90+62.97%1109-22AZO261218P04200000
4,150 P1,266.00+2.88%2309-22AZO261218P04150000
4,100 P1,200.00-2.28%7109-23AZO261218P04100000
4,050 P1,202.50+23.08%1109-22AZO261218P04050000
4,000 P1,100.00+0.44%11209-23AZO261218P04000000
3,950 P656.000%1101-09AZO261218P03950000
3,900 P598.20+27.97%1104-08AZO261218P03900000
3,850 P857.55+52.18%1505-26AZO261218P03850000
3,800 P923.20+141.08%12609-23AZO261218P03800000
3,750 P928.50+32.64%13809-23AZO261218P03750000
3,700 P513.98+37.06%1703-18AZO261218P03700000
3,650 P756.00-8.70%1309-23AZO261218P03650000
3,640 P00%0AZO261218P03640000
3,630 P00%0AZO261218P03630000
3,620 P728.000%3309-23AZO261218P03620000
3,610 P00%0AZO261218P03610000
3,600 P708.00+35.14%1609-23AZO261218P03600000
3,590 P00%0AZO261218P03590000
3,580 P689.800%1109-23AZO261218P03580000
3,570 P680.00+72.50%1109-23AZO261218P03570000
3,560 P00%0AZO261218P03560000
3,550 P271.00-19.08%1111-13AZO261218P03550000
3,540 P652.00+99.82%4809-23AZO261218P03540000
3,530 P668.16+106.39%51809-15AZO261218P03530000
3,520 P00%0AZO261218P03520000
3,510 P647.930%2109-15AZO261218P03510000
3,500 P607.74+17.05%158008-27AZO261218P03500000
3,490 P00%0AZO261218P03490000
3,480 P621.00+9.76%3209-15AZO261218P03480000
3,470 P00%0AZO261218P03470000
3,460 P604.590%2109-15AZO261218P03460000
3,450 P236.65-9.71%4802-11AZO261218P03450000
3,440 P00%0AZO261218P03440000
3,430 P563.20+27.05%1309-22AZO261218P03430000
3,420 P436.600%1106-17AZO261218P03420000
3,410 P00%0AZO261218P03410000
3,400 P551.67+50.73%258209-15AZO261218P03400000
3,390 P360.21+15.25%1106-29AZO261218P03390000
3,380 P537.170%2109-15AZO261218P03380000
3,370 P500.00+133.67%1409-14AZO261218P03370000
3,360 P00%0AZO261218P03360000
3,350 P388.00+9.14%1908-07AZO261218P03350000
3,300 P422.00-10.80%1809-22AZO261218P03300000
3,250 P464.10+11.75%12209-23AZO261218P03250000
3,200 P346.00-13.72%248009-22AZO261218P03200000
3,150 P329.80+15.88%1909-14AZO261218P03150000
3,100 P266.00-19.64%545909-22AZO261218P03100000
3,050 P268.60-10.56%17309-22AZO261218P03050000
3,000 P240.00-1.66%45509-24AZO261218P03000000
2,900 P178.80-26.07%22309-22AZO261218P02900000
2,800 P140.15-27.85%65509-22AZO261218P02800000
2,700 P96.00+9.80%62409-23AZO261218P02700000
2,600 P76.20+20.86%34809-24AZO261218P02600000
2,500 P50.90+0.99%53109-24AZO261218P02500000
2,480 P77.30+28.64%11809-21AZO261218P02480000
2,460 P67.86+51.64%31609-21AZO261218P02460000
2,440 P46.40+54.67%54009-23AZO261218P02440000
2,420 P34.85-34.25%11909-22AZO261218P02420000
2,400 P53.00+2.16%32009-21AZO261218P02400000
2,380 P30.00-38.32%91009-23AZO261218P02380000
2,360 P31.19-31.63%31709-22AZO261218P02360000
2,340 P44.89-2.18%2309-21AZO261218P02340000
2,320 P25.70-0.62%1409-24AZO261218P02320000
2,300 P24.000.00%38809-23AZO261218P02300000
2,280 P34.29+24.24%32309-15AZO261218P02280000
2,260 P32.27+1.10%41109-21AZO261218P02260000
2,240 P19.16-41.05%31309-22AZO261218P02240000
2,220 P18.18+1.39%2509-23AZO261218P02220000
2,200 P15.30-43.33%37009-22AZO261218P02200000
2,180 P26.01+13.09%4709-21AZO261218P02180000
2,160 P12.80-44.35%2709-22AZO261218P02160000
2,140 P19.92-23.77%4409-21AZO261218P02140000
2,120 P26.00+69.93%2807-09AZO261218P02120000
2,100 P18.78+63.30%2309-21AZO261218P02100000
2,080 P19.300%1109-22AZO261218P02080000
2,060 P14.00+2.19%1205-05AZO261218P02060000
2,040 P20.70+26.22%1307-07AZO261218P02040000
2,020 P24.60+101.64%61006-08AZO261218P02020000
2,000 P9.90+10.00%102909-21AZO261218P02000000
1,980 P8.55-64.94%2809-22AZO261218P01980000
1,960 P8.69+2.24%2209-23AZO261218P01960000
1,940 P12.500%1104-10AZO261218P01940000
1,920 P10.36+21.88%1309-21AZO261218P01920000
1,900 P9.69+12.15%1509-21AZO261218P01900000
1,880 P4.60-8.00%1309-18AZO261218P01880000
1,860 P6.80-15.00%1406-26AZO261218P01860000
1,840 P7.70+32.76%1605-13AZO261218P01840000
1,820 P8.790%4209-15AZO261218P01820000
1,800 P4.48-62.91%101109-21AZO261218P01800000
1,780 P6.440%6209-15AZO261218P01780000
1,760 P6.690%12609-15AZO261218P01760000
1,740 P8.730%4209-15AZO261218P01740000
1,720 P3.520%402009-23AZO261218P01720000
1,700 P7.05+135.00%4309-15AZO261218P01700000
1,680 P1.85+1,750.00%2209-02AZO261218P01680000
1,660 P8.18+255.65%4409-15AZO261218P01660000
1,640 P8.330%12609-15AZO261218P01640000
1,620 P9.41+15.60%1609-18AZO261218P01620000
1,600 P4.82+119.09%4409-15AZO261218P01600000
1,580 P9.36+17.29%12909-18AZO261218P01580000
1,560 P7.82+66.38%4209-15AZO261218P01560000
1,540 P6.29+2.44%7409-22AZO261218P01540000
1,520 P0.05-83.33%1809-24AZO261218P01520000
1,500 P3.13+206.86%1209-24AZO261218P01500000
1,480 P0.05-90.00%7509-15AZO261218P01480000
1,460 P0.55+22.22%11009-22AZO261218P01460000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC