← Back to Home

LLY - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$1038.40
SMA 50
$1047.39
SMA 200
$840.41
Dividend Yield
0.60%
Next Dividend
Feb 13, 2026
Next Earnings
Feb 04, 2026
Signal
Neutral
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$106.80 $129.20 $135.95 15 19 34.74% - - - - $1140.00 $42.27 $38.50 $42.35 11 196 39.00% - - - -
$93.85 $115.15 $121.45 34 54 34.67% - - - - $1120.00 $46.38 $43.10 $49.50 13 415 39.62% - - - -
$102.00 $101.75 $107.00 5 108 34.27% - - - - $1100.00 $53.15 $50.10 $55.65 25 460 39.39% - - - -
$95.95 $89.40 $94.60 2 122 34.51% - - - - $1080.00 $63.95 $57.85 $63.95 62 455 39.89% - - - -
$78.60 $77.85 $83.10 1 108 34.78% - - - - $1060.00 $74.80 $66.05 $72.55 10 268 40.17% - - - -
$66.88 $67.10 $72.40 6 79 35.02% - - - - $1040.00 $77.25 $75.75 $77.95 139 173 38.52% - - - -
$57.59 $57.30 $64.20 31 174 36.08% - - - - $1020.00 $93.23 $85.40 $90.90 10 240 40.19% - - - -
$51.41 $48.45 $55.00 8 242 36.21% - - - - $1000.00 $104.78 $97.35 $101.55 5 289 40.36% - - - -
$41.59 $41.40 $45.80 43 245 35.89% - - - - $980.00 $106.40 $108.40 $113.35 24 155 40.72% - - - -
$35.34 $33.60 $40.35 10 219 37.13% - - - - $960.00 $128.64 $120.60 $127.80 5 92 42.13% - - - -
$30.65 $27.75 $32.25 10 256 36.44% - - - - $940.00 $144.35 $135.20 $141.45 9 97 42.78% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$940.00 $144.35 $45.95 ( 4.43% ) $144.35 ( 13.90% )
-9.48%
13.90%
$960.00 $128.64 $50.24 ( 4.84% ) $128.64 ( 12.39% )
-7.55%
12.39%
$980.00 $110.88 $52.47 ( 5.05% ) $110.88 ( 10.68% )
-5.62%
10.68%
$1000.00 $104.78 $66.38 ( 6.39% ) $104.78 ( 10.09% )
-3.70%
10.09%
$1020.00 $93.23 $74.83 ( 7.21% ) $93.23 ( 8.98% )
-1.77%
8.98%
$1040.00 $77.25 $78.85 ( 7.59% ) $77.25 ( 7.44% )
0.15%
7.44%
$1060.00 $74.80 $96.40 ( 9.28% ) $74.80 ( 7.20% )
2.08%
7.20%
$1080.00 $63.95 $105.55 ( 10.16% ) $63.95 ( 6.16% )
4.01%
6.16%
$1100.00 $53.15 $114.75 ( 11.05% ) $53.15 ( 5.12% )
5.93%
5.12%
$1120.00 $46.38 $127.98 ( 12.32% ) $46.38 ( 4.47% )
7.86%
4.47%
$1140.00 $42.27 $143.87 ( 13.85% ) $42.27 ( 4.07% )
9.78%
4.07%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $1040.00 $134.50
BE: $905.50 		$1040.00 $164.70
BE: $1204.70 		- $30.20 2.91% 361 $104,000.00
1:1 $1040.00 $134.50
BE: $905.50 		$1050.00 $160.55
BE: $1210.55 		$10.00 $26.05 2.51% 361 $104,000.00
1:1 $1040.00 $134.50
BE: $905.50 		$1060.00 $156.72
BE: $1216.72 		$20.00 $22.22 2.14% 361 $104,000.00
1:1 $1040.00 $134.50
BE: $905.50 		$1070.00 $152.48
BE: $1222.47 		$30.00 $17.98 1.73% 361 $104,000.00
1:1 $1040.00 $134.50
BE: $905.50 		$1080.00 $148.40
BE: $1228.40 		$40.00 $13.90 1.34% 361 $104,000.00
1:2 $1070.00 $150.50
BE: $919.50 		$1240.00 $90.33 × 2
BE: $1255.08 		$170.00 $30.15 2.90% 361 $107,000.00
1:2 $1080.00 $155.05
BE: $924.95 		$1240.00 $90.33 × 2
BE: $1252.80 		$160.00 $25.60 2.47% 361 $108,000.00
1:2 $1080.00 $155.05
BE: $924.95 		$1260.00 $86.00 × 2
BE: $1268.47 		$180.00 $16.95 1.63% 361 $108,000.00
1:2 $1100.00 $167.50
BE: $932.50 		$1220.00 $97.28 × 2
BE: $1233.53 		$120.00 $27.05 2.60% 361 $110,000.00
1:2 $1100.00 $167.50
BE: $932.50 		$1240.00 $90.33 × 2
BE: $1246.58 		$140.00 $13.15 1.27% 361 $110,000.00
Collar
(1:2) 		$1040.00 $134.50
BE: $905.50 		$1040.00
Sold: $1200.00 		$164.70 × 2
BE: $1033.55
Max: $1200.00 		- $-12.90 -1.24% 361 $104,000.00
Collar
(1:2) 		$1040.00 $134.50
BE: $905.50 		$1040.00
Sold: $1180.00 		$164.70 × 2
BE: $1027.35
Max: $1180.00 		- $-25.30 -2.44% 361 $104,000.00
Collar
(1:2) 		$1040.00 $134.50
BE: $905.50 		$1050.00
Sold: $1200.00 		$160.55 × 2
BE: $1039.40
Max: $1200.00 		$10.00 $-21.20 -2.04% 361 $104,000.00
Collar
(1:2) 		$1040.00 $134.50
BE: $905.50 		$1060.00
Sold: $1220.00 		$156.72 × 2
BE: $1052.20
Max: $1220.00 		$20.00 $-15.60 -1.50% 361 $104,000.00
Collar
(1:2) 		$1040.00 $134.50
BE: $905.50 		$1060.00
Sold: $1200.00 		$156.72 × 2
BE: $1045.58
Max: $1200.00 		$20.00 $-28.85 -2.78% 361 $104,000.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $1040.00 $155.50
BE: $884.50 		$1070.00 $185.97
BE: $1255.97 		$30.00 $30.47 2.93% 514 $104,000.00
1:1 $1040.00 $155.50
BE: $884.50 		$1080.00 $181.00
BE: $1261.00 		$40.00 $25.50 2.46% 514 $104,000.00
1:1 $1040.00 $155.50
BE: $884.50 		$1090.00 $177.00
BE: $1267.00 		$50.00 $21.50 2.07% 514 $104,000.00
1:1 $1040.00 $155.50
BE: $884.50 		$1100.00 $173.00
BE: $1273.00 		$60.00 $17.50 1.69% 514 $104,000.00
1:1 $1040.00 $155.50
BE: $884.50 		$1110.00 $169.00
BE: $1279.00 		$70.00 $13.50 1.30% 514 $104,000.00
1:2 $1080.00 $363.27
BE: $716.73 		$1080.00 $181.00 × 2
BE: $1079.36 		- $-1.27 -0.12% 514 $108,000.00
1:2 $1080.00 $363.27
BE: $716.73 		$1090.00 $177.00 × 2
BE: $1085.36 		$10.00 $-9.27 -0.89% 514 $108,000.00
1:2 $1080.00 $363.27
BE: $716.73 		$1100.00 $173.00 × 2
BE: $1091.36 		$20.00 $-17.27 -1.66% 514 $108,000.00
1:2 $1080.00 $363.27
BE: $716.73 		$1110.00 $169.00 × 2
BE: $1097.36 		$30.00 $-25.27 -2.43% 514 $108,000.00
1:2 $1160.00 $225.50
BE: $934.50 		$1230.00 $128.00 × 2
BE: $1245.25 		$70.00 $30.50 2.94% 514 $116,000.00
Collar
(1:2) 		$1010.00 $134.45
BE: $875.55 		$1010.00
Sold: $1140.00 		$213.50 × 2
BE: $998.77
Max: $1140.00 		- $-22.45 -2.16% 514 $101,000.00
Collar
(1:2) 		$1010.00 $134.45
BE: $875.55 		$1010.00
Sold: $1130.00 		$213.50 × 2
BE: $995.27
Max: $1130.00 		- $-29.45 -2.84% 514 $101,000.00
Collar
(1:2) 		$1010.00 $134.45
BE: $875.55 		$1020.00
Sold: $1150.00 		$208.82 × 2
BE: $1006.77
Max: $1150.00 		$10.00 $-26.45 -2.55% 514 $101,000.00
Collar
(1:2) 		$1010.00 $134.45
BE: $875.55 		$1030.00
Sold: $1160.00 		$203.97 × 2
BE: $1016.50
Max: $1160.00 		$20.00 $-27.00 -2.60% 514 $101,000.00
Collar
(1:2) 		$1010.00 $134.45
BE: $875.55 		$1040.00
Sold: $1170.00 		$199.50 × 2
BE: $1025.25
Max: $1170.00 		$30.00 $-29.50 -2.84% 514 $101,000.00
Expiration: 2027-09-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $1040.00 $167.88
BE: $872.12 		$1100.00 $191.50
BE: $1291.50 		$60.00 $23.62 2.28% 606 $104,000.00
1:1 $1040.00 $167.88
BE: $872.12 		$1120.00 $184.00
BE: $1304.00 		$80.00 $16.12 1.55% 606 $104,000.00
1:1 $1040.00 $167.88
BE: $872.12 		$1140.00 $177.00
BE: $1317.00 		$100.00 $9.12 0.88% 606 $104,000.00
1:1 $1040.00 $167.88
BE: $872.12 		$1160.00 $169.25
BE: $1329.25 		$120.00 $1.38 0.13% 606 $104,000.00
1:1 $1040.00 $167.88
BE: $872.12 		$1180.00 $162.25
BE: $1342.25 		$140.00 $-5.62 -0.54% 606 $104,000.00
Collar
(1:2) 		$1000.00 $148.00
BE: $852.00 		$1000.00
Sold: $1160.00 		$236.50 × 2
BE: $993.25
Max: $1160.00 		- $-13.50 -1.30% 606 $100,000.00
Collar
(1:2) 		$1000.00 $148.00
BE: $852.00 		$1000.00
Sold: $1140.00 		$236.50 × 2
BE: $985.50
Max: $1140.00 		- $-29.00 -2.79% 606 $100,000.00
Collar
(1:2) 		$1000.00 $148.00
BE: $852.00 		$1020.00
Sold: $1180.00 		$227.18 × 2
BE: $1010.92
Max: $1180.00 		$20.00 $-18.15 -1.75% 606 $100,000.00
Collar
(1:2) 		$1000.00 $148.00
BE: $852.00 		$1060.00
Sold: $1240.00 		$209.50 × 2
BE: $1052.50
Max: $1240.00 		$60.00 $-15.00 -1.44% 606 $100,000.00
Collar
(1:2) 		$1000.00 $148.00
BE: $852.00 		$1060.00
Sold: $1220.00 		$209.50 × 2
BE: $1046.50
Max: $1220.00 		$60.00 $-27.00 -2.60% 606 $100,000.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $1040.00 $171.00
BE: $869.00 		$1140.00 $194.40
BE: $1334.40 		$100.00 $23.40 2.25% 697 $104,000.00
1:1 $1040.00 $171.00
BE: $869.00 		$1160.00 $187.00
BE: $1347.00 		$120.00 $16.00 1.54% 697 $104,000.00
1:1 $1040.00 $171.00
BE: $869.00 		$1180.00 $180.00
BE: $1360.00 		$140.00 $9.00 0.87% 697 $104,000.00
1:1 $1030.00 $173.18
BE: $856.83 		$1140.00 $194.40
BE: $1334.40 		$110.00 $21.22 2.04% 697 $103,000.00
1:1 $1030.00 $173.18
BE: $856.83 		$1160.00 $187.00
BE: $1347.00 		$130.00 $13.82 1.33% 697 $103,000.00
1:2 $1160.00 $247.00
BE: $913.00 		$1320.00 $137.50 × 2
BE: $1334.00 		$160.00 $28.00 2.70% 697 $116,000.00
1:2 $1160.00 $247.00
BE: $913.00 		$1360.00 $127.25 × 2
BE: $1363.75 		$200.00 $7.50 0.72% 697 $116,000.00
Collar
(1:2) 		$1010.00 $154.70
BE: $855.30 		$1020.00
Sold: $1180.00 		$243.78 × 2
BE: $1006.42
Max: $1180.00 		$10.00 $-27.15 -2.61% 697 $101,000.00
Collar
(1:2) 		$1000.00 $157.82
BE: $842.17 		$1000.00
Sold: $1160.00 		$252.72 × 2
BE: $986.81
Max: $1160.00 		- $-26.38 -2.54% 697 $100,000.00
Collar
(1:2) 		$1000.00 $157.82
BE: $842.17 		$1020.00
Sold: $1180.00 		$243.78 × 2
BE: $1004.86
Max: $1180.00 		$20.00 $-30.27 -2.92% 697 $100,000.00
Collar
(1:2) 		$990.00 $153.05
BE: $836.95 		$990.00
Sold: $1140.00 		$257.65 × 2
BE: $976.72
Max: $1140.00 		- $-26.55 -2.56% 697 $99,000.00
Collar
(1:2) 		$990.00 $153.05
BE: $836.95 		$1000.00
Sold: $1160.00 		$252.72 × 2
BE: $989.20
Max: $1160.00 		$10.00 $-21.60 -2.08% 697 $99,000.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $1040.00 $180.62
BE: $859.38 		$1120.00 $208.75
BE: $1328.75 		$80.00 $28.12 2.71% 732 $104,000.00
1:1 $1040.00 $180.62
BE: $859.38 		$1140.00 $201.50
BE: $1341.50 		$100.00 $20.88 2.01% 732 $104,000.00
1:1 $1040.00 $180.62
BE: $859.38 		$1160.00 $193.25
BE: $1353.25 		$120.00 $12.62 1.22% 732 $104,000.00
1:1 $1040.00 $180.62
BE: $859.38 		$1180.00 $186.00
BE: $1366.00 		$140.00 $5.38 0.52% 732 $104,000.00
1:1 $1030.00 $167.65
BE: $862.35 		$1160.00 $193.25
BE: $1353.25 		$130.00 $25.60 2.47% 732 $103,000.00
1:2 $1160.00 $250.50
BE: $909.50 		$1340.00 $139.00 × 2
BE: $1353.75 		$180.00 $27.50 2.65% 732 $116,000.00
1:2 $1200.00 $275.50
BE: $924.50 		$1300.00 $149.02 × 2
BE: $1311.28 		$100.00 $22.55 2.17% 732 $120,000.00
1:2 $1200.00 $275.50
BE: $924.50 		$1320.00 $144.48 × 2
BE: $1326.72 		$120.00 $13.45 1.30% 732 $120,000.00
1:2 $1200.00 $275.50
BE: $924.50 		$1340.00 $139.00 × 2
BE: $1341.25 		$140.00 $2.50 0.24% 732 $120,000.00
1:2 $1200.00 $275.50
BE: $924.50 		$1360.00 $134.00 × 2
BE: $1356.25 		$160.00 $-7.50 -0.72% 732 $120,000.00
Collar
(1:2) 		$1000.00 $162.00
BE: $838.00 		$1000.00
Sold: $1160.00 		$258.70 × 2
BE: $984.45
Max: $1160.00 		- $-31.10 -2.99% 732 $100,000.00
Collar
(1:2) 		$990.00 $157.00
BE: $833.00 		$1000.00
Sold: $1160.00 		$258.70 × 2
BE: $986.95
Max: $1160.00 		$10.00 $-26.10 -2.51% 732 $99,000.00
Collar
(1:2) 		$990.00 $157.00
BE: $833.00 		$1020.00
Sold: $1180.00 		$250.47 × 2
BE: $1005.98
Max: $1180.00 		$30.00 $-28.05 -2.70% 732 $99,000.00
Collar
(1:2) 		$980.00 $152.00
BE: $828.00 		$990.00
Sold: $1140.00 		$263.50 × 2
BE: $976.00
Max: $1140.00 		$10.00 $-28.00 -2.70% 732 $98,000.00
Collar
(1:2) 		$980.00 $152.00
BE: $828.00 		$1000.00
Sold: $1160.00 		$258.70 × 2
BE: $989.45
Max: $1160.00 		$20.00 $-21.10 -2.03% 732 $98,000.00