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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1351,122466705


AZO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AZO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AZO Jan 15, 2027 Exp. - Max Pain @ $3,200.00

Puts
Calls


AZO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
5,600 C3.00-25.00%143509-21AZO270115C05600000
5,500 C8.60-9.47%198108-07AZO270115C05500000
5,400 C1.50-49.83%32109-23AZO270115C05400000
5,300 C4.15+7.79%11909-18AZO270115C05300000
5,200 C13.40-71.37%1207-02AZO270115C05200000
5,100 C33.50-68.14%1804-06AZO270115C05100000
5,000 C16.00+22.04%11608-07AZO270115C05000000
4,950 C00%0AZO270115C04950000
4,900 C135.490%60703-10AZO270115C04900000
4,850 C22.60-65.56%1106-26AZO270115C04850000
4,800 C12.30-82.33%2107-17AZO270115C04800000
4,750 C12.90-80.42%1209-01AZO270115C04750000
4,700 C14.000%1109-01AZO270115C04700000
4,650 C00%0AZO270115C04650000
4,600 C15.40+10.24%1208-31AZO270115C04600000
4,550 C10.42-35.68%2309-21AZO270115C04550000
4,500 C16.50-12.23%1209-04AZO270115C04500000
4,450 C15.52+0.78%4109-16AZO270115C04450000
4,400 C17.48-50.06%4209-16AZO270115C04400000
4,350 C21.10-52.94%13109-09AZO270115C04350000
4,300 C22.50-4.26%1309-09AZO270115C04300000
4,250 C16.53-18.53%4809-23AZO270115C04250000
4,200 C55.00-20.29%2307-07AZO270115C04200000
4,150 C38.700%1108-26AZO270115C04150000
4,100 C15.90-3.17%15109-24AZO270115C04100000
4,050 C30.00-89.50%1509-11AZO270115C04050000
4,000 C15.00-53.13%11109-23AZO270115C04000000
3,950 C32.72-65.56%1209-22AZO270115C03950000
3,900 C20.300%1109-24AZO270115C03900000
3,850 C50.60-34.33%18008-28AZO270115C03850000
3,800 C41.71-63.76%31809-22AZO270115C03800000
3,750 C29.20-66.36%1309-24AZO270115C03750000
3,700 C55.45-25.96%29509-22AZO270115C03700000
3,650 C57.90-43.84%8709-16AZO270115C03650000
3,600 C52.00-7.37%6809-22AZO270115C03600000
3,550 C45.92-36.77%8609-23AZO270115C03550000
3,500 C59.40-25.97%21209-24AZO270115C03500000
3,450 C62.11-36.62%510309-23AZO270115C03450000
3,400 C61.85-25.03%3909-23AZO270115C03400000
3,350 C72.90-28.17%6509-24AZO270115C03350000
3,300 C81.00+14.89%82509-24AZO270115C03300000
3,250 C133.00+3.34%1309-15AZO270115C03250000
3,200 C83.16-49.30%3309-23AZO270115C03200000
3,150 C266.50-3.96%1107-22AZO270115C03150000
3,100 C154.000%3309-18AZO270115C03100000
3,050 C120.10-48.89%3609-23AZO270115C03050000
3,000 C232.68-20.81%2909-22AZO270115C03000000
2,950 C282.18+45.45%3209-22AZO270115C02950000
2,900 C309.56+22.36%3409-22AZO270115C02900000
2,850 C260.000%1109-17AZO270115C02850000
2,800 C263.00-19.36%2209-23AZO270115C02800000
2,750 C357.15+19.52%20109-22AZO270115C02750000
2,700 C399.00+10.83%15209-22AZO270115C02700000
2,650 C00%0AZO270115C02650000
2,600 C1,020.800%1105-11AZO270115C02600000
2,500 C530.00+0.76%201009-22AZO270115C02500000
2,480 C807.55+23.03%1306-26AZO270115C02480000
2,460 C701.100%1107-15AZO270115C02460000
2,440 C1,131.780%5505-21AZO270115C02440000
2,420 C744.00+1.58%11107-30AZO270115C02420000
2,400 C748.30-35.83%1607-15AZO270115C02400000
2,380 C640.30-22.67%1209-09AZO270115C02380000
2,360 C00%0AZO270115C02360000
2,340 C00%0AZO270115C02340000
2,320 C00%0AZO270115C02320000
2,300 C00%0AZO270115C02300000
2,280 C00%0AZO270115C02280000
2,260 C00%0AZO270115C02260000
2,240 C00%0AZO270115C02240000
2,220 C00%0AZO270115C02220000
2,200 C00%0AZO270115C02200000
2,180 C00%0AZO270115C02180000
2,160 C00%0AZO270115C02160000
2,140 C845.900%1109-09AZO270115C02140000
2,120 C00%0AZO270115C02120000
2,100 C00%0AZO270115C02100000
2,080 C1,088.000%1107-21AZO270115C02080000
2,060 C00%0AZO270115C02060000
2,040 C1,088.00-3.20%1308-06AZO270115C02040000
2,020 C00%0AZO270115C02020000
2,000 C950.00-2.76%1709-09AZO270115C02000000
1,980 C00%0AZO270115C01980000
1,960 C1,196.000%1107-21AZO270115C01960000
1,940 C00%0AZO270115C01940000
1,920 C00%0AZO270115C01920000
1,900 C1,610.400%1005-22AZO270115C01900000
1,880 C00%0AZO270115C01880000
1,860 C1,188.000%1108-17AZO270115C01860000
1,850 C00%0AZO270115C01850000
1,840 C00%0AZO270115C01840000
1,820 C1,236.000%1108-17AZO270115C01820000
1,800 C1,324.00-30.32%1108-10AZO270115C01800000
1,780 C1,264.000%1108-17AZO270115C01780000
1,760 C00%0AZO270115C01760000
1,750 C1,372.00-29.57%1208-11AZO270115C01750000
1,740 C00%0AZO270115C01740000
1,720 C1,332.00-4.03%2308-17AZO270115C01720000
1,700 C1,388.00-30.46%5608-11AZO270115C01700000
1,680 C00%0AZO270115C01680000
1,660 C1,412.000%1108-03AZO270115C01660000
1,640 C1,432.000%1108-03AZO270115C01640000
1,620 C00%0AZO270115C01620000
1,600 C1,550.000%1107-21AZO270115C01600000
1,580 C00%0AZO270115C01580000
1,560 C1,516.000%1107-20AZO270115C01560000
1,540 C00%0AZO270115C01540000
1,520 C00%0AZO270115C01520000
1,500 C00%0AZO270115C01500000
1,480 C1,471.30+5.23%1209-22AZO270115C01480000
1,460 C1,388.30-6.88%4609-23AZO270115C01460000
Puts
StrikePriceChangeVolOILastContract Name
5,600 P2,697.000%1009-09AZO270115P05600000
5,500 P00%0AZO270115P05500000
5,400 P00%0AZO270115P05400000
5,300 P00%0AZO270115P05300000
5,200 P00%0AZO270115P05200000
5,100 P00%0AZO270115P05100000
5,000 P00%0AZO270115P05000000
4,950 P00%0AZO270115P04950000
4,900 P00%0AZO270115P04900000
4,850 P00%0AZO270115P04850000
4,800 P00%0AZO270115P04800000
4,750 P00%0AZO270115P04750000
4,700 P1,612.000%1006-11AZO270115P04700000
4,650 P00%0AZO270115P04650000
4,600 P00%0AZO270115P04600000
4,550 P00%0AZO270115P04550000
4,500 P00%0AZO270115P04500000
4,450 P1,569.600%1009-22AZO270115P04450000
4,400 P00%0AZO270115P04400000
4,350 P00%0AZO270115P04350000
4,300 P00%0AZO270115P04300000
4,250 P00%0AZO270115P04250000
4,200 P00%0AZO270115P04200000
4,150 P1,234.400%1109-09AZO270115P04150000
4,100 P00%0AZO270115P04100000
4,050 P00%0AZO270115P04050000
4,000 P00%0AZO270115P04000000
3,950 P1,048.900%1109-22AZO270115P03950000
3,900 P00%0AZO270115P03900000
3,850 P428.900%2204-30AZO270115P03850000
3,800 P494.00-2.95%10704-13AZO270115P03800000
3,750 P439.80-7.88%1304-28AZO270115P03750000
3,700 P533.75+29.55%1505-13AZO270115P03700000
3,650 P00%0AZO270115P03650000
3,600 P408.27-11.25%18205-22AZO270115P03600000
3,550 P709.60+28.64%373709-23AZO270115P03550000
3,500 P663.40+6.54%1309-23AZO270115P03500000
3,450 P00%0AZO270115P03450000
3,400 P470.00-6.00%101008-05AZO270115P03400000
3,350 P00%0AZO270115P03350000
3,300 P387.27-6.52%1507-27AZO270115P03300000
3,250 P450.20+49.90%1107-24AZO270115P03250000
3,200 P332.53-2.20%111008-25AZO270115P03200000
3,150 P295.90-9.04%1308-11AZO270115P03150000
3,100 P275.98-14.11%213508-25AZO270115P03100000
3,050 P274.98+4.16%13309-22AZO270115P03050000
3,000 P239.48-17.31%18409-22AZO270115P03000000
2,950 P283.00+29.67%11709-23AZO270115P02950000
2,900 P177.00-30.73%1709-22AZO270115P02900000
2,850 P191.35-13.18%520609-23AZO270115P02850000
2,800 P151.80-23.45%1309-22AZO270115P02800000
2,750 P134.47-23.76%2509-23AZO270115P02750000
2,700 P100.90+0.90%293009-22AZO270115P02700000
2,650 P138.45+20.39%4409-21AZO270115P02650000
2,600 P97.00-14.67%15609-22AZO270115P02600000
2,500 P82.10+43.36%112409-23AZO270115P02500000
2,480 P65.000.00%1909-24AZO270115P02480000
2,460 P73.30-7.22%1409-16AZO270115P02460000
2,440 P51.800%1109-24AZO270115P02440000
2,420 P45.53-35.32%2709-23AZO270115P02420000
2,400 P66.56+1.23%41509-18AZO270115P02400000
2,380 P00%0AZO270115P02380000
2,360 P61.540%2109-21AZO270115P02360000
2,340 P00%0AZO270115P02340000
2,320 P00%0AZO270115P02320000
2,300 P32.00-43.66%4809-24AZO270115P02300000
2,280 P00%0AZO270115P02280000
2,260 P00%0AZO270115P02260000
2,240 P00%0AZO270115P02240000
2,220 P32.70+10.85%2208-06AZO270115P02220000
2,200 P20.000.00%22909-24AZO270115P02200000
2,180 P00%0AZO270115P02180000
2,160 P26.50-8.30%1305-15AZO270115P02160000
2,140 P25.10+36.41%1205-15AZO270115P02140000
2,120 P00%0AZO270115P02120000
2,100 P18.50-1.07%1108-18AZO270115P02100000
2,080 P14.700%1104-30AZO270115P02080000
2,060 P22.390%3109-21AZO270115P02060000
2,040 P21.00+5.00%1809-21AZO270115P02040000
2,020 P15.70+18.05%1305-05AZO270115P02020000
2,000 P14.10-22.82%23608-06AZO270115P02000000
1,980 P8.90-62.29%11209-08AZO270115P01980000
1,960 P22.20+85.00%1306-22AZO270115P01960000
1,940 P9.200%1104-28AZO270115P01940000
1,920 P8.30-20.95%1304-27AZO270115P01920000
1,900 P6.80-26.09%1205-01AZO270115P01900000
1,880 P9.90+35.62%1305-12AZO270115P01880000
1,860 P10.00-4.76%12509-21AZO270115P01860000
1,850 P00%0AZO270115P01850000
1,840 P5.20-35.00%1105-01AZO270115P01840000
1,820 P6.90-18.82%4305-04AZO270115P01820000
1,800 P11.86-39.49%21606-30AZO270115P01800000
1,780 P9.000%1006-18AZO270115P01780000
1,760 P00%0AZO270115P01760000
1,750 P5.85+30.00%81305-07AZO270115P01750000
1,740 P00%0AZO270115P01740000
1,720 P00%0AZO270115P01720000
1,700 P4.52+13.00%402209-23AZO270115P01700000
1,680 P00%0AZO270115P01680000
1,660 P5.300%1006-18AZO270115P01660000
1,640 P6.080%4206-22AZO270115P01640000
1,620 P00%0AZO270115P01620000
1,600 P00%0AZO270115P01600000
1,580 P11.530%2105-27AZO270115P01580000
1,560 P2.90+11.54%2809-01AZO270115P01560000
1,540 P3.00+16.73%22909-18AZO270115P01540000
1,520 P5.55+211.80%51609-18AZO270115P01520000
1,500 P00%0AZO270115P01500000
1,480 P00%0AZO270115P01480000
1,460 P5.25+250.00%5609-18AZO270115P01460000


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