# Quote for UAL (UNITED CONTINENTAL)

> UAL stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for UAL.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 120.38 |
| Change | +7.64 |
| Open | 117.92 |
| Previous | 112.74 |
| High | 122.08 |
| Low | 117.51 |
| Bid | - |
| Ask | - |
| Volume | 6,724,814 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 46.7% |
| Hist Vol | 47.5% |
| Opt Volume | 102,792 |
| Open Int | 620,345 |

## Option strategies

The best candidates for UAL from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319C00095000) | 13.00 | 12.40 | 12.97% | 4 | 0.51 |
| [Jan 15 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115C00095000) | 9.84 | 9.24 | 9.67% | 2 | 0.51 |
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00095000) | 5.98 | 5.38 | 5.62% | 0 | 0.50 |
| [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00097500) | 4.70 | 4.70 | 4.92% | 0 | 0.49 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00095000) | [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00095000) | 10.98 | 0.60 |
| [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00097500) | [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00097500) | 11.05 | 1.90 |
| [Sep 17 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270917C00095000) | [Sep 17 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270917P00095000) | 33.35 | 0.60 |
| [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319C00095000) | [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319P00095000) | 22.65 | 0.60 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 17 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20271217P00097500) | [Dec 17 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20271217P00095000) | 2.15 | 2.50 |
| [Mar 19 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319P00097500) | [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319P00095000) | 1.67 | 2.50 |
| [Jun 17 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270617P00097500) | [Jun 17 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270617P00095000) | 1.53 | 2.50 |
| [Jan 21 '28 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121P00097500) | [Jan 21 '28 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121P00095000) | 1.42 | 2.50 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115C00095000) | [Jan 15 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115C00097500) | 1.99 | 2.50 |
| [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319C00095000) | [Mar 19 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319C00097500) | 1.96 | 2.50 |
| [Dec 17 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20271217C00095000) | [Dec 17 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20271217C00097500) | 1.68 | 2.50 |
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00095000) | [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00097500) | 1.27 | 2.50 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jan 21 '28 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121C00097500) | [Jan 21 '28 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121C00095000) | -1.10 | 2.50 |
| [Dec 18 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218C00097500) | [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218C00095000) | -1.19 | 2.50 |
| [Jan 19 '29 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00097500) | [Jan 19 '29 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00095000) | -1.41 | 2.50 |
| [Jun 17 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270617C00097500) | [Jun 17 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270617C00095000) | -1.32 | 2.50 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jan 15 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115P00095000) | [Jan 15 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115P00097500) | -1.15 | 2.50 |
| [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218P00095000) | [Dec 18 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218P00097500) | -1.29 | 2.50 |
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00095000) | [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00097500) | -1.35 | 2.50 |
| [Jan 21 '28 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121P00095000) | [Jan 21 '28 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121P00097500) | -1.42 | 2.50 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319C00095000) | [Jan 19 '29 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00095000) | -17.70 | 22 |
| [Jan 15 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115C00095000) | [Jan 19 '29 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00095000) | -20.86 | 24 |
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00095000) | [Jan 19 '29 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00095000) | -24.73 | 26 |
| [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00097500) | [Jan 19 '29 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00097500) | -24.59 | 26 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00097500) | [Jan 15 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115P00097500) | -2.30 | 2 |
| [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00097500) | [Dec 18 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218P00097500) | -1.09 | 1 |
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00095000) | [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319P00095000) | -4.65 | 4 |
| [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120P00095000) | [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218P00095000) | -1.15 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/UAL.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UAL.md?op=calendarp)

## More for UAL

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UAL.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UAL.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UAL.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UAL)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UAL.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UAL.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UAL.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UAL.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt