Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AZO
AutoZone, Inc.
stock NYSE

At Close
Aug 7, 2026 3:59:57 PM EDT
3126.84USD+1.864%(+57.22)203,263
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 6, 2026 9:09:30 AM EDT
3080.05USD+0.340%(+10.43)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
3127.29USD+0.014%(+0.45)28,960
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
911,1661,775710


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 @ $3,530.00

Puts
Calls


AZO Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
6,300 C3.70-10.19%25920708-06AZO261218C06300000
6,200 C3.70-66.12%101508-06AZO261218C06200000
6,100 C4.60-13.21%2508-06AZO261218C06100000
6,000 C4.00-70.15%19207-08AZO261218C06000000
5,900 C3.00-76.19%12506-23AZO261218C05900000
5,800 C3.10-78.62%15906-23AZO261218C05800000
5,700 C15.20-21.24%1505-22AZO261218C05700000
5,600 C12.09+174.77%23607-13AZO261218C05600000
5,500 C5.78-27.75%1808-05AZO261218C05500000
5,400 C26.70-5.32%13605-05AZO261218C05400000
5,300 C21.00-68.13%14503-23AZO261218C05300000
5,200 C13.40-70.22%11206-30AZO261218C05200000
5,100 C13.50-10.00%1807-29AZO261218C05100000
5,000 C11.900.00%116308-06AZO261218C05000000
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 C47.20-17.48%2705-20AZO261218C04800000
4,750 C22.00-53.29%1406-30AZO261218C04750000
4,700 C17.20-72.44%23908-04AZO261218C04700000
4,650 C19.60-95.51%1207-07AZO261218C04650000
4,600 C23.50-68.11%2407-17AZO261218C04600000
4,550 C154.86-19.34%2402-02AZO261218C04550000
4,500 C64.90-31.77%1605-18AZO261218C04500000
4,450 C72.47-73.35%1101-07AZO261218C04450000
4,400 C25.80-12.07%41408-06AZO261218C04400000
4,350 C105.00-48.28%2503-20AZO261218C04350000
4,300 C121.20-44.17%11503-24AZO261218C04300000
4,250 C59.43-55.82%11806-15AZO261218C04250000
4,200 C53.11-11.48%1506-01AZO261218C04200000
4,150 C196.70+23.17%15105-06AZO261218C04150000
4,100 C172.75-11.97%43104-14AZO261218C04100000
4,050 C237.60-8.47%4205-01AZO261218C04050000
4,000 C52.48-0.11%11507-31AZO261218C04000000
3,950 C60.80+3.35%1707-15AZO261218C03950000
3,900 C58.80-7.84%11208-05AZO261218C03900000
3,850 C69.00-21.86%1907-31AZO261218C03850000
3,800 C69.40-7.22%21108-04AZO261218C03800000
3,750 C71.90-11.45%2708-04AZO261218C03750000
3,700 C87.80+2.45%1907-31AZO261218C03700000
3,650 C96.30+2.77%1607-31AZO261218C03650000
3,640 C98.30+4.57%1207-31AZO261218C03640000
3,630 C99.90+5.71%1207-31AZO261218C03630000
3,620 C101.80+4.73%1207-31AZO261218C03620000
3,610 C103.70+4.12%1207-31AZO261218C03610000
3,600 C112.00+13.52%1608-06AZO261218C03600000
3,590 C107.00+3.08%1207-31AZO261218C03590000
3,580 C109.00+5.21%1207-31AZO261218C03580000
3,570 C110.00+1.76%1307-31AZO261218C03570000
3,560 C113.10+5.31%1207-31AZO261218C03560000
3,550 C115.20+2.86%1307-31AZO261218C03550000
3,540 C118.20+6.87%1207-31AZO261218C03540000
3,530 C119.50+3.73%1207-31AZO261218C03530000
3,520 C118.300%1107-30AZO261218C03520000
3,510 C119.700%1107-30AZO261218C03510000
3,500 C121.80+10.56%11207-30AZO261218C03500000
3,490 C124.70-25.19%1207-30AZO261218C03490000
3,480 C00%0AZO261218C03480000
3,470 C394.100%1105-21AZO261218C03470000
3,460 C125.26-13.01%1107-23AZO261218C03460000
3,450 C145.00-22.46%2407-07AZO261218C03450000
3,440 C00%0AZO261218C03440000
3,430 C00%0AZO261218C03430000
3,420 C330.000%1105-13AZO261218C03420000
3,410 C185.150%5505-28AZO261218C03410000
3,400 C153.06+10.83%12708-05AZO261218C03400000
3,390 C00%0AZO261218C03390000
3,380 C239.900%1106-30AZO261218C03380000
3,370 C00%0AZO261218C03370000
3,360 C00%0AZO261218C03360000
3,350 C163.10-61.56%11008-04AZO261218C03350000
3,300 C192.00+6.79%32408-05AZO261218C03300000
3,250 C178.00-11.00%11908-04AZO261218C03250000
3,200 C224.90-24.78%1708-05AZO261218C03200000
3,150 C252.00+11.01%3808-05AZO261218C03150000
3,100 C355.00+18.34%13206-26AZO261218C03100000
3,050 C295.20+16.22%2508-05AZO261218C03050000
3,000 C307.80+4.34%21707-31AZO261218C03000000
2,900 C310.00-7.00%1508-04AZO261218C02900000
2,800 C461.00+0.22%1106-01AZO261218C02800000
2,700 C490.00+4.26%1307-31AZO261218C02700000
2,600 C00%0AZO261218C02600000
2,500 C641.40-64.91%1706-23AZO261218C02500000
2,480 C00%0AZO261218C02480000
2,460 C1,176.000%1001-13AZO261218C02460000
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 C1,617.300%1103-04AZO261218C02180000
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 C1,660.000%1101-20AZO261218C01980000
1,960 C00%0AZO261218C01960000
1,940 C00%0AZO261218C01940000
1,920 C1,716.000%1101-20AZO261218C01920000
1,900 C00%0AZO261218C01900000
1,880 C1,175.00-0.76%1206-23AZO261218C01880000
1,860 C00%0AZO261218C01860000
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 C00%0AZO261218C01600000
1,580 C00%0AZO261218C01580000
1,560 C00%0AZO261218C01560000
1,540 C1,528.000%1107-20AZO261218C01540000
1,520 C1,604.000%1107-21AZO261218C01520000
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 P00%0AZO261218P04600000
4,550 P00%0AZO261218P04550000
4,500 P547.00-4.04%1110-06AZO261218P04500000
4,450 P00%0AZO261218P04450000
4,400 P800.00+17.99%1303-04AZO261218P04400000
4,350 P672.480%505001-26AZO261218P04350000
4,300 P1,296.00+78.86%11406-23AZO261218P04300000
4,250 P676.00+0.84%12401-30AZO261218P04250000
4,200 P788.45+33.18%1103-16AZO261218P04200000
4,150 P543.60-2.93%1102-13AZO261218P04150000
4,100 P952.80+33.64%1306-29AZO261218P04100000
4,050 P977.00+213.14%1106-04AZO261218P04050000
4,000 P582.73-15.43%501201-20AZO261218P04000000
3,950 P656.000%1101-09AZO261218P03950000
3,900 P598.20+27.97%1104-08AZO261218P03900000
3,850 P857.55+52.18%1505-26AZO261218P03850000
3,800 P382.94-14.12%22604-30AZO261218P03800000
3,750 P700.00+0.50%63807-28AZO261218P03750000
3,700 P513.98+37.06%1703-18AZO261218P03700000
3,650 P00%0AZO261218P03650000
3,640 P00%0AZO261218P03640000
3,630 P00%0AZO261218P03630000
3,620 P00%0AZO261218P03620000
3,610 P00%0AZO261218P03610000
3,600 P523.90+4.91%51007-02AZO261218P03600000
3,590 P00%0AZO261218P03590000
3,580 P00%0AZO261218P03580000
3,570 P394.200%1105-14AZO261218P03570000
3,560 P00%0AZO261218P03560000
3,550 P271.00-19.08%1111-13AZO261218P03550000
3,540 P326.29-3.30%6705-07AZO261218P03540000
3,530 P323.730%321605-07AZO261218P03530000
3,520 P00%0AZO261218P03520000
3,510 P00%0AZO261218P03510000
3,500 P569.05-9.60%358106-02AZO261218P03500000
3,490 P00%0AZO261218P03490000
3,480 P00%0AZO261218P03480000
3,470 P00%0AZO261218P03470000
3,460 P00%0AZO261218P03460000
3,450 P236.65-9.71%4802-11AZO261218P03450000
3,440 P00%0AZO261218P03440000
3,430 P443.30+50.88%1206-17AZO261218P03430000
3,420 P436.600%1106-17AZO261218P03420000
3,410 P00%0AZO261218P03410000
3,400 P365.99-19.41%358307-02AZO261218P03400000
3,390 P360.21+15.25%1106-29AZO261218P03390000
3,380 P00%0AZO261218P03380000
3,370 P213.980%3304-17AZO261218P03370000
3,360 P00%0AZO261218P03360000
3,350 P355.50-28.99%1906-30AZO261218P03350000
3,300 P194.56-33.32%1604-17AZO261218P03300000
3,250 P268.30-24.85%12007-01AZO261218P03250000
3,200 P352.20+0.71%233208-03AZO261218P03200000
3,150 P287.60-2.90%2608-06AZO261218P03150000
3,100 P300.50-9.49%130108-04AZO261218P03100000
3,050 P233.50-2.91%27308-06AZO261218P03050000
3,000 P230.80+10.85%355707-31AZO261218P03000000
2,900 P200.36+0.68%11208-04AZO261218P02900000
2,800 P156.90+13.70%14607-30AZO261218P02800000
2,700 P105.00+4.06%51408-05AZO261218P02700000
2,600 P108.00-18.09%2406-04AZO261218P02600000
2,500 P68.80-3.10%21508-04AZO261218P02500000
2,480 P89.80+10.18%3707-24AZO261218P02480000
2,460 P44.75-2.72%101601-13AZO261218P02460000
2,440 P64.91+11.91%1505-26AZO261218P02440000
2,420 P59.70-25.19%41608-04AZO261218P02420000
2,400 P54.20-4.51%21707-27AZO261218P02400000
2,380 P00%0AZO261218P02380000
2,360 P40.00-3.15%1308-06AZO261218P02360000
2,340 P62.20+78.74%1307-23AZO261218P02340000
2,320 P33.20+8.85%1105-05AZO261218P02320000
2,300 P55.00+10.00%101206-22AZO261218P02300000
2,280 P59.520%1105-28AZO261218P02280000
2,260 P56.770%1105-28AZO261218P02260000
2,240 P25.700%1105-12AZO261218P02240000
2,220 P00%0AZO261218P02220000
2,200 P18.30-38.76%1504-28AZO261218P02200000
2,180 P15.70-56.38%1204-27AZO261218P02180000
2,160 P14.800%1104-27AZO261218P02160000
2,140 P26.13-9.90%1412-26AZO261218P02140000
2,120 P26.00+69.93%2807-09AZO261218P02120000
2,100 P00%0AZO261218P02100000
2,080 P00%0AZO261218P02080000
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 P12.10-15.38%22008-05AZO261218P02000000
1,980 P24.39+78.03%5705-26AZO261218P01980000
1,960 P8.500%1105-04AZO261218P01960000
1,940 P12.500%1104-10AZO261218P01940000
1,920 P8.50-27.97%1205-19AZO261218P01920000
1,900 P7.90-52.55%1305-19AZO261218P01900000
1,880 P5.00-59.02%1105-01AZO261218P01880000
1,860 P6.80-15.00%1406-26AZO261218P01860000
1,840 P7.70+32.76%1605-13AZO261218P01840000
1,820 P00%0AZO261218P01820000
1,800 P12.080%1106-01AZO261218P01800000
1,780 P00%0AZO261218P01780000
1,760 P00%0AZO261218P01760000
1,740 P00%0AZO261218P01740000
1,720 P00%0AZO261218P01720000
1,700 P6.040%2107-17AZO261218P01700000
1,680 P00%0AZO261218P01680000
1,660 P00%0AZO261218P01660000
1,640 P00%0AZO261218P01640000
1,620 P00%0AZO261218P01620000
1,600 P00%0AZO261218P01600000
1,580 P3.50-66.76%382006-23AZO261218P01580000
1,560 P4.700%1106-03AZO261218P01560000
1,540 P4.400%1106-03AZO261218P01540000
1,520 P2.710%2107-17AZO261218P01520000


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