FIRST AM-TR OB-X

NPORT-P false 0000810695 XXXXXXXX S000017165 C000047568 C000047570 C000169250 Mutual Fund & Variable Insurance Trust 811-05010 0000810695 5493002ZGLQMLR4QMA96 2960 N. MERIDIAN STREET SUITE 300 INDIANAPOLIS 46208 800-253-0412 Rational Premium Income Fund S000017165 5493001UH2J2OZUDJQ92 2025-12-31 2025-12-31 N 43791219.51 15092837.29 28698382.22 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 0.00000000 10010.00000000 USD N First American Funds Inc. 549300J5J5SJCZ9IA369 FIRST AM-TR OB-X 31846V328 9858614.26000000 PA USD 9858614.26000000 34.35250873873 Long STIV RF US N 1 N N N United States Treasury Bills 254900HROIFWPRGM1V77 B 01/22/26 912797PD3 14000000.00000000 PA USD 13972324.10000000 48.68680050634 Long DBT UST US N 2 2026-01-22 Fixed 0.00000000 N N N N N N United States Treasury Bills 254900HROIFWPRGM1V77 B 06/11/26 912797QX8 5000000.00000000 PA USD 4922647.20000000 17.15304773022 Long DBT UST US N 2 2026-06-11 Fixed 0.00000000 N N N N N N N/A N/A RCXTHRS2 INDEX N/A 144421.00000000 NS USD -14832.04000000 -0.05168249515 Long DO US N 2 GOLDMAN SACHS & CO LLC FOR8UP27PHTHYVLBNG30 N/A N/A SPX 01/16/26 6895 Index -781.88000000 USD -5352375.14000000 USD SPX 01/16/26 C6890 Index 873852.06000000 USD 5963.12000000 USD SPX 01/16/26 C6895 Index 356926.78000000 USD 2309.08000000 USD SPX 01/16/26 C6905 Index 348316.06000000 USD 2018.04000000 USD SPX 01/16/26 C6915 Index 73212.63000000 USD 378.00000000 USD SPX 01/16/26 C6920 Index 730137.40000000 USD 3549.72000000 USD SPX 01/16/26 C6930 Index 1067053.25000000 USD 4581.47000000 USD SPX 01/16/26 C6935 Index 276804.08000000 USD 1115.63000000 USD SPX 01/16/26 C6940 Index 386792.63000000 USD 1460.89000000 USD SPX 01/16/26 C6945 Index 172604.03000000 USD 609.76000000 USD SPX 01/16/26 C6950 Index 894539.66000000 USD 2953.27000000 USD SPX 01/16/26 C6955 Index 153768.96000000 USD 473.63000000 USD SPX 01/16/26 C6960 Index 415257.54000000 USD 1191.29000000 USD SPX 01/16/26 C6965 Index 558546.23000000 USD 1491.39000000 USD SPX 01/16/26 C6975 Index 285260.36000000 USD 655.47000000 USD SPX 01/16/26 C6980 Index 225457.33000000 USD 479.81000000 USD SPX 01/16/26 C6985 Index 183480.18000000 USD 359.56000000 USD SPX 01/16/26 C6990 Index 185123.54000000 USD 335.97000000 USD SPX 01/16/26 C7000 Index 238225.56000000 USD 366.62000000 USD SPX 01/16/26 C7010 Index 741883.88000000 USD 961.11000000 USD SPX 01/16/26 C7015 Index 252279.00000000 USD 299.31000000 USD SPX 01/16/26 C7025 Index 356419.54000000 USD 352.84000000 USD SPX 01/16/26 C7035 Index 228614.58000000 USD 187.63000000 USD SPX 01/16/26 C7040 Index 181336.16000000 USD 135.28000000 USD SPX 01/16/26 C7045 Index 232082.39000000 USD 157.03000000 USD SPX 01/16/26 C7065 Index 215503.34000000 USD 98.59000000 USD SPX 01/16/26 C7080 Index 195038.21000000 USD 66.72000000 USD SPX 01/16/26 P3950 Index 115766.58000000 USD 2.11000000 USD SPX 01/16/26 P3975 Index 79007.44000000 USD 1.44000000 USD SPX 01/16/26 P4000 Index 251096.25000000 USD 4.59000000 USD SPX 01/16/26 P4025 Index 182014.89000000 USD 3.32000000 USD SPX 01/16/26 P4075 Index 228111.52000000 USD 4.17000000 USD SPX 01/16/26 P4100 Index 297594.45000000 USD 5.43000000 USD SPX 01/16/26 P4125 Index 288358.45000000 USD 5.27000000 USD SPX 01/16/26 P4150 Index 222585.65000000 USD 4.06000000 USD SPX 01/16/26 P4175 Index 232654.87000000 USD 4.25000000 USD SPX 01/16/26 P4200 Index 1114595.12000000 USD 20.35000000 USD SPX 01/16/26 P4250 Index 265034.07000000 USD 4.84000000 USD SPX 01/16/26 P4300 Index 1306465.96000000 USD 28.63000000 USD SPX 01/16/26 P4325 Index 626133.12000000 USD 13.72000000 USD SPX 01/16/26 P4350 Index 1101716.51000000 USD 28.17000000 USD SPX 01/16/26 P4375 Index 2696579.39000000 USD 67.95000000 USD SPX 01/16/26 P4400 Index 2273108.41000000 USD 58.11000000 USD SPX 01/16/26 P4425 Index 1322135.73000000 USD 33.80000000 USD SPX 01/16/26 P4475 Index 2092490.23000000 USD 53.49000000 USD SPX 01/16/26 P4500 Index 1524298.65000000 USD 38.97000000 USD SPX 01/16/26 P4525 Index 1991361.73000000 USD 50.91000000 USD SPX 01/16/26 P4550 Index 3631178.79000000 USD 92.83000000 USD SPX 01/16/26 P4575 Index 720573.81000000 USD 21.05000000 USD SPX 01/16/26 P4600 Index 1215269.35000000 USD 35.51000000 USD SPX 01/16/26 P4625 Index 1829957.69000000 USD 60.15000000 USD SPX 01/16/26 P4650 Index 2025852.30000000 USD 66.59000000 USD SPX 01/16/26 P4725 Index 1947088.19000000 USD 64.00000000 USD SPX 01/16/26 P4750 Index 2748574.28000000 USD 90.68000000 USD SPX 01/16/26 P4800 Index 818881.88000000 USD 32.00000000 USD SPX 01/16/26 P4825 Index 3498709.55000000 USD 140.55000000 USD SPX 01/16/26 P4850 Index 761524.61000000 USD 30.59000000 USD SPX 01/16/26 P4875 Index 6615823.85000000 USD 265.77000000 USD SPX 01/16/26 P4900 Index 907219.99000000 USD 36.56000000 USD SPX 01/16/26 P4925 Index 1457142.29000000 USD 64.39000000 USD SPX 01/16/26 P4950 Index 1519012.09000000 USD 71.38000000 USD SPX 01/16/26 P5000 Index 2514801.44000000 USD 119.39000000 USD SPX 01/16/26 P5025 Index 2819171.39000000 USD 141.05000000 USD SPX 01/16/26 P5075 Index 2485109.48000000 USD 135.83000000 USD SPX 01/16/26 P5150 Index 3668773.72000000 USD 221.52000000 USD SPX 01/16/26 P5250 Index 3626375.94000000 USD 251.63000000 USD SPX 01/16/26 P5350 Index 5830366.56000000 USD 454.95000000 USD SPX 01/16/26 P5430 Index 3496156.30000000 USD 319.20000000 USD SPX 01/16/26 P5440 Index 543212.91000000 USD 49.60000000 USD SPX 01/16/26 P5500 Index 3653863.48000000 USD 360.29000000 USD SPX 01/16/26 P5530 Index 440864.56000000 USD 45.89000000 USD SPX 01/16/26 P5540 Index 397767.59000000 USD 42.13000000 USD SPX 01/16/26 P5570 Index 50943.61000000 USD 5.58000000 USD SPX 01/16/26 P5580 Index 4574531.81000000 USD 514.00000000 USD SPX 01/16/26 P5600 Index 302675.51000000 USD 34.27000000 USD SPX 01/16/26 P5610 Index 149026.19000000 USD 17.20000000 USD SPX 01/16/26 P5640 Index -66980.74000000 USD -8.07000000 USD SPX 01/16/26 P5650 Index 248040.93000000 USD 30.35000000 USD SPX 01/16/26 P5660 Index 952857.98000000 USD 119.59000000 USD SPX 01/16/26 P5670 Index -48785.85000000 USD -6.24000000 USD SPX 01/16/26 P5690 Index -32240.83000000 USD -4.23000000 USD SPX 01/16/26 P5700 Index -385267.44000000 USD -51.45000000 USD SPX 01/16/26 P5720 Index -94610.30000000 USD -12.99000000 USD SPX 01/16/26 P5750 Index -107534.07000000 USD -15.47000000 USD SPX 01/16/26 P5760 Index -90486.47000000 USD -13.35000000 USD SPX 01/16/26 P5780 Index -152228.00000000 USD -22.81000000 USD SPX 01/16/26 P5790 Index -550271.08000000 USD -85.74000000 USD SPX 01/16/26 P5810 Index -368785.32000000 USD -59.08000000 USD SPX 01/16/26 P5840 Index -244769.91000000 USD -41.60000000 USD SPX 01/16/26 P5860 Index -256803.20000000 USD -44.74000000 USD SPX 01/16/26 P5900 Index -1306465.96000000 USD -245.24000000 USD SPX 01/16/26 P5910 Index -878056.09000000 USD -169.85000000 USD SPX 01/16/26 P5920 Index -347121.20000000 USD -67.70000000 USD SPX 01/16/26 P5930 Index -786308.83000000 USD -157.84000000 USD SPX 01/16/26 P5940 Index -1525789.97000000 USD -309.45000000 USD SPX 01/16/26 P5950 Index -806739.58000000 USD -168.72000000 USD SPX 01/16/26 P5960 Index -611887.06000000 USD -131.62000000 USD SPX 01/16/26 P5970 Index -965789.05000000 USD -210.80000000 USD SPX 01/16/26 P5975 Index -1249584.98000000 USD -275.18000000 USD SPX 01/16/26 P5980 Index -2783113.92000000 USD -620.01000000 USD SPX 01/16/26 P5990 Index 2859684.71000000 USD 649.60000000 USD SPX 01/16/26 P6000 Index -2311312.25000000 USD -532.91000000 USD SPX 01/16/26 P6010 Index -1580144.06000000 USD -373.18000000 USD SPX 01/16/26 P6030 Index -453115.74000000 USD -110.87000000 USD SPX 01/16/26 P6040 Index 429599.68000000 USD 108.20000000 USD SPX 01/16/26 P6060 Index -2264073.38000000 USD -587.61000000 USD SPX 01/16/26 P6070 Index -1287757.31000000 USD -343.31000000 USD SPX 01/16/26 P6075 Index -545910.78000000 USD -146.47000000 USD SPX 01/16/26 P6080 Index -2318501.04000000 USD -634.76000000 USD SPX 01/16/26 P6090 Index -901105.00000000 USD -251.97000000 USD SPX 01/16/26 P6100 Index -1088062.68000000 USD -309.94000000 USD SPX 01/16/26 P6120 Index -3399248.21000000 USD -1008.03000000 USD SPX 01/16/26 P6180 Index -1426147.57000000 USD -489.76000000 USD SPX 01/16/26 P6190 Index -651334.92000000 USD -229.54000000 USD SPX 01/16/26 P6200 Index -2044536.93000000 USD -737.46000000 USD SPX 01/16/26 P6210 Index -723018.53000000 USD -266.95000000 USD SPX 01/16/26 P6220 Index -1221875.30000000 USD -464.38000000 USD SPX 01/16/26 P6230 Index -1791782.91000000 USD -698.64000000 USD SPX 01/16/26 P6240 Index -3946540.03000000 USD -1584.94000000 USD SPX 01/16/26 P6245 Index -1501651.06000000 USD -609.46000000 USD SPX 01/16/26 P6255 Index -1353325.94000000 USD -565.74000000 USD SPX 01/16/26 P6275 Index -2276834.25000000 USD -1009.45000000 USD SPX 01/16/26 P6295 Index -862711.22000000 USD -403.91000000 USD SPX 01/16/26 P6310 Index -2819171.39000000 USD -1395.41000000 USD SPX 01/16/26 P6315 Index -2485109.48000000 USD -1241.56000000 USD SPX 01/16/26 P6330 Index -1519012.09000000 USD -799.21000000 USD SPX 01/16/26 P6335 Index -3668773.72000000 USD -1972.26000000 USD SPX 01/16/26 P6385 Index -6712793.03000000 USD -4317.97000000 USD SPX 01/16/26 P6395 Index -2743949.47000000 USD -1836.52000000 USD SPX 01/16/26 P6410 Index -105098.76000000 USD -74.74000000 USD SPX 01/16/26 P6425 Index -50943.61000000 USD -38.59000000 USD SPX 01/16/26 P6435 Index -543212.91000000 USD -430.49000000 USD SPX 01/16/26 P6440 Index -3496156.30000000 USD -2833.66000000 USD SPX 01/16/26 P6455 Index -440864.56000000 USD -382.33000000 USD SPX 01/16/26 P6460 Index -397767.59000000 USD -353.09000000 USD SPX 01/16/26 P6465 Index -149026.19000000 USD -135.52000000 USD SPX 01/16/26 P6475 Index -3851440.23000000 USD -3674.87000000 USD SPX 01/16/26 P6490 Index -248040.93000000 USD -254.49000000 USD SPX 01/16/26 P6500 Index -4574531.81000000 USD -4929.49000000 USD SPX 01/16/26 P6540 Index -952857.98000000 USD -1266.21000000 USD SPX 01/16/26 P6655 Index -3285762.80000000 USD -8550.20000000 USD SPX 01/16/26 P6695 Index -1298619.66000000 USD -4332.21000000 USD SPX 02/20/26 6895 Index -1365.57000000 USD -9347992.06000000 USD SPX 02/20/26 C6920 Index 217613.70000000 USD 3322.06000000 USD SPX 02/20/26 C6925 Index 217842.55000000 USD 3240.19000000 USD SPX 02/20/26 C6930 Index 1008366.40000000 USD 14614.64000000 USD SPX 02/20/26 C6940 Index 162061.10000000 USD 2227.58000000 USD SPX 02/20/26 C6945 Index 344777.92000000 USD 4613.07000000 USD SPX 02/20/26 C6950 Index 393021.64000000 USD 5115.51000000 USD SPX 02/20/26 C6965 Index 273189.06000000 USD 3270.35000000 USD SPX 02/20/26 C6970 Index 112016.56000000 USD 1303.19000000 USD SPX 02/20/26 C6975 Index 548351.02000000 USD 6198.04000000 USD SPX 02/20/26 C6980 Index 1283859.97000000 USD 14093.61000000 USD SPX 02/20/26 C6990 Index 419088.88000000 USD 4335.78000000 USD SPX 02/20/26 C6995 Index 283394.65000000 USD 2843.74000000 USD SPX 02/20/26 C7000 Index 447720.08000000 USD 4360.35000000 USD SPX 02/20/26 C7010 Index 797274.74000000 USD 7295.40000000 USD SPX 02/20/26 C7015 Index 233812.81000000 USD 2074.96000000 USD SPX 02/20/26 C7020 Index 1156480.18000000 USD 9942.69000000 USD SPX 02/20/26 C7030 Index 249974.03000000 USD 2016.38000000 USD SPX 02/20/26 C7035 Index 290427.15000000 USD 2267.53000000 USD SPX 02/20/26 C7040 Index 682699.97000000 USD 5158.02000000 USD SPX 02/20/26 C7050 Index 287452.28000000 USD 2032.32000000 USD SPX 02/20/26 C7055 Index 262791.90000000 USD 1797.12000000 USD SPX 02/20/26 C7060 Index 1060810.78000000 USD 7012.41000000 USD SPX 02/20/26 C7070 Index 515452.67000000 USD 3181.97000000 USD SPX 02/20/26 C7080 Index 204624.67000000 USD 1179.08000000 USD SPX 02/20/26 C7090 Index 293080.23000000 USD 1573.43000000 USD SPX 02/20/26 C7110 Index 163599.06000000 USD 760.90000000 USD SPX 02/20/26 C7120 Index 154196.35000000 USD 666.52000000 USD SPX 02/20/26 C7140 Index 140290.64000000 USD 522.22000000 USD SPX 02/20/26 P3900 Index 459766.51000000 USD 53.73000000 USD SPX 02/20/26 P4050 Index 939991.92000000 USD 133.65000000 USD SPX 02/20/26 P4100 Index 1479818.87000000 USD 221.40000000 USD SPX 02/20/26 P4150 Index 561891.64000000 USD 88.31000000 USD SPX 02/20/26 P4175 Index 443866.37000000 USD 72.89000000 USD SPX 02/20/26 P4200 Index 661809.26000000 USD 113.44000000 USD SPX 02/20/26 P4225 Index 1226161.71000000 USD 214.79000000 USD SPX 02/20/26 P4250 Index 1168460.14000000 USD 213.36000000 USD SPX 02/20/26 P4275 Index 1007679.92000000 USD 187.44000000 USD SPX 02/20/26 P4300 Index 1721475.81000000 USD 333.21000000 USD SPX 02/20/26 P4325 Index 578649.13000000 USD 116.09000000 USD SPX 02/20/26 P4375 Index 487410.47000000 USD 104.07000000 USD SPX 02/20/26 P4400 Index 1207648.10000000 USD 266.98000000 USD SPX 02/20/26 P4425 Index 516748.84000000 USD 117.01000000 USD SPX 02/20/26 P4450 Index 688722.17000000 USD 161.06000000 USD SPX 02/20/26 P4475 Index 3254283.99000000 USD 786.77000000 USD SPX 02/20/26 P4500 Index 2436420.34000000 USD 610.69000000 USD SPX 02/20/26 P4525 Index 947306.63000000 USD 243.79000000 USD SPX 02/20/26 P4550 Index 972997.67000000 USD 257.74000000 USD SPX 02/20/26 P4575 Index 616568.89000000 USD 170.68000000 USD SPX 02/20/26 P4625 Index 2964168.18000000 USD 864.22000000 USD SPX 02/20/26 P4675 Index 2469985.04000000 USD 766.74000000 USD SPX 02/20/26 P4775 Index 2448032.67000000 USD 858.57000000 USD SPX 02/20/26 P4800 Index 2146153.65000000 USD 775.95000000 USD SPX 02/20/26 P4825 Index 1966537.62000000 USD 732.79000000 USD SPX 02/20/26 P4900 Index 3170259.57000000 USD 1296.72000000 USD SPX 02/20/26 P4950 Index 2526407.78000000 USD 1103.80000000 USD SPX 02/20/26 P4975 Index 1595868.05000000 USD 719.20000000 USD SPX 02/20/26 P5000 Index 3092422.62000000 USD 1423.75000000 USD SPX 02/20/26 P5025 Index 1857562.47000000 USD 883.71000000 USD SPX 02/20/26 P5050 Index 1823577.95000000 USD 894.19000000 USD SPX 02/20/26 P5075 Index 3091609.36000000 USD 1570.16000000 USD SPX 02/20/26 P5100 Index 859875.24000000 USD 451.99000000 USD SPX 02/20/26 P5125 Index 963102.43000000 USD 520.56000000 USD SPX 02/20/26 P5275 Index 869653.13000000 USD 571.26000000 USD SPX 02/20/26 P5375 Index 2836760.85000000 USD 2114.12000000 USD SPX 02/20/26 P5400 Index 2705469.30000000 USD 2094.66000000 USD SPX 02/20/26 P5450 Index 688170.97000000 USD 570.33000000 USD SPX 02/20/26 P5475 Index 654247.61000000 USD 560.70000000 USD SPX 02/20/26 P5525 Index 562975.91000000 USD 516.47000000 USD SPX 02/20/26 P5530 Index 600832.97000000 USD 556.90000000 USD SPX 02/20/26 P5800 Index -887209.57000000 USD -1230.81000000 USD SPX 02/20/26 P5830 Index -607667.03000000 USD -883.84000000 USD SPX 02/20/26 P5840 Index -833056.65000000 USD -1234.79000000 USD SPX 02/20/26 P5850 Index -696604.59000000 USD -1050.68000000 USD SPX 02/20/26 P5860 Index -485409.08000000 USD -744.19000000 USD SPX 02/20/26 P5875 Index -462436.57000000 USD -730.82000000 USD SPX 02/20/26 P5880 Index -599997.68000000 USD -951.57000000 USD SPX 02/20/26 P5890 Index -467748.42000000 USD -755.38000000 USD SPX 02/20/26 P5900 Index -132873.95000000 USD -218.46000000 USD SPX 02/20/26 P5910 Index -157411.31000000 USD -263.37000000 USD SPX 02/20/26 P5925 Index -600203.14000000 USD -1031.54000000 USD SPX 02/20/26 P5940 Index -974947.70000000 USD -1725.44000000 USD SPX 02/20/26 P5960 Index -1363503.50000000 USD -2499.41000000 USD SPX 02/20/26 P5970 Index -696041.26000000 USD -1300.30000000 USD SPX 02/20/26 P5975 Index -320561.46000000 USD -604.86000000 USD SPX 02/20/26 P5980 Index -296446.37000000 USD -564.05000000 USD SPX 02/20/26 P5990 Index -731727.52000000 USD -1414.53000000 USD SPX 02/20/26 P6000 Index -976746.25000000 USD -1936.70000000 USD SPX 02/20/26 P6030 Index -516748.84000000 USD -1083.12000000 USD SPX 02/20/26 P6050 Index -462120.65000000 USD -1008.11000000 USD SPX 02/20/26 P6060 Index -456984.99000000 USD -1017.49000000 USD SPX 02/20/26 P6070 Index -492490.88000000 USD -1118.37000000 USD SPX 02/20/26 P6080 Index -1932501.17000000 USD -4480.61000000 USD SPX 02/20/26 P6090 Index -688722.17000000 USD -1629.71000000 USD SPX 02/20/26 P6110 Index -2048850.37000000 USD -5052.66000000 USD SPX 02/20/26 P6125 Index -1643142.96000000 USD -4185.77000000 USD SPX 02/20/26 P6150 Index -748448.64000000 USD -2009.38000000 USD SPX 02/20/26 P6170 Index -3444674.96000000 USD -9660.66000000 USD SPX 02/20/26 P6185 Index -2469985.04000000 USD -7159.25000000 USD SPX 02/20/26 P6210 Index -616568.89000000 USD -1889.65000000 USD SPX 02/20/26 P6220 Index -2146153.65000000 USD -6728.51000000 USD SPX 02/20/26 P6225 Index -3411437.99000000 USD -10811.65000000 USD SPX 02/20/26 P6230 Index -1966537.62000000 USD -6307.11000000 USD SPX 02/20/26 P6240 Index -950947.30000000 USD -3121.20000000 USD SPX 02/20/26 P6270 Index -757205.87000000 USD -2663.67000000 USD SPX 02/20/26 P6275 Index -2413053.71000000 USD -8587.54000000 USD SPX 02/20/26 P6280 Index -894157.15000000 USD -3220.10000000 USD SPX 02/20/26 P6285 Index -783759.22000000 USD -2854.59000000 USD SPX 02/20/26 P6290 Index -812108.83000000 USD -2993.33000000 USD SPX 02/20/26 P6300 Index -872630.65000000 USD -3296.08000000 USD SPX 02/20/26 P6305 Index -2526407.78000000 USD -9652.18000000 USD SPX 02/20/26 P6315 Index -859875.24000000 USD -3365.87000000 USD SPX 02/20/26 P6325 Index -4055525.05000000 USD -16257.45000000 USD SPX 02/20/26 P6360 Index -3091609.36000000 USD -13507.02000000 USD SPX 02/20/26 P6405 Index -869653.13000000 USD -4251.61000000 USD SPX 02/20/26 P6465 Index -562975.91000000 USD -3216.83000000 USD SPX 02/20/26 P6470 Index -2836760.85000000 USD -16425.70000000 USD SPX 02/20/26 P6490 Index -654247.61000000 USD -3994.57000000 USD SPX 02/20/26 P6495 Index -3306302.27000000 USD -20462.64000000 USD SPX 02/20/26 P6500 Index -688170.97000000 USD -4317.64000000 USD SPX 03/20/26 6895 Index -858.52000000 USD -5876979.11000000 USD SPX 03/20/26 C6910 Index 300878.95000000 USD 7114.86000000 USD SPX 03/20/26 C6920 Index 372910.24000000 USD 8502.90000000 USD SPX 03/20/26 C6925 Index 254180.14000000 USD 5687.35000000 USD SPX 03/20/26 C6970 Index 17528.59000000 USD 329.72000000 USD SPX 03/20/26 C6975 Index 442302.04000000 USD 8155.88000000 USD SPX 03/20/26 C6990 Index 94519.53000000 USD 1639.01000000 USD SPX 03/20/26 C7000 Index 356735.90000000 USD 5930.75000000 USD SPX 03/20/26 C7010 Index 201476.93000000 USD 3210.30000000 USD SPX 03/20/26 C7020 Index 512813.50000000 USD 7824.61000000 USD SPX 03/20/26 C7025 Index 567699.73000000 USD 8475.62000000 USD SPX 03/20/26 C7030 Index 21369.25000000 USD 312.03000000 USD SPX 03/20/26 C7040 Index 333066.66000000 USD 4651.12000000 USD SPX 03/20/26 C7050 Index 521523.58000000 USD 6959.11000000 USD SPX 03/20/26 C7060 Index 421088.32000000 USD 5366.41000000 USD SPX 03/20/26 C7065 Index 272781.61000000 USD 3396.47000000 USD SPX 03/20/26 C7070 Index 401287.93000000 USD 4881.05000000 USD SPX 03/20/26 C7075 Index 262793.21000000 USD 3122.19000000 USD SPX 03/20/26 C7080 Index 648915.26000000 USD 7528.73000000 USD SPX 03/20/26 C7090 Index 201828.19000000 USD 2231.45000000 USD SPX 03/20/26 C7100 Index 987509.68000000 USD 10403.08000000 USD SPX 03/20/26 C7110 Index 189942.73000000 USD 1904.70000000 USD SPX 03/20/26 C7120 Index 149952.79000000 USD 1430.91000000 USD SPX 03/20/26 C7130 Index 29143.31000000 USD 264.40000000 USD SPX 03/20/26 C7140 Index 57153.64000000 USD 492.71000000 USD SPX 03/20/26 C7150 Index 62776.38000000 USD 514.05000000 USD SPX 03/20/26 C7160 Index 44586.90000000 USD 346.62000000 USD SPX 03/20/26 C7180 Index 35928.09000000 USD 251.28000000 USD SPX 03/20/26 P3900 Index 624792.49000000 USD 228.18000000 USD SPX 03/20/26 P3950 Index 16135.76000000 USD 6.24000000 USD SPX 03/20/26 P4000 Index 877839.36000000 USD 358.31000000 USD SPX 03/20/26 P4050 Index 661056.45000000 USD 289.70000000 USD SPX 03/20/26 P4100 Index 453661.78000000 USD 205.44000000 USD SPX 03/20/26 P4150 Index 607011.99000000 USD 292.62000000 USD SPX 03/20/26 P4175 Index 326367.69000000 USD 161.94000000 USD SPX 03/20/26 P4200 Index 70575.96000000 USD 36.08000000 USD SPX 03/20/26 P4225 Index 199827.52000000 USD 105.09000000 USD SPX 03/20/26 P4250 Index 1492524.62000000 USD 804.53000000 USD SPX 03/20/26 P4275 Index 434651.98000000 USD 241.28000000 USD SPX 03/20/26 P4300 Index 261956.30000000 USD 149.24000000 USD SPX 03/20/26 P4325 Index 94685.97000000 USD 55.33000000 USD SPX 03/20/26 P4350 Index 508241.58000000 USD 304.40000000 USD SPX 03/20/26 P4375 Index 771194.25000000 USD 473.16000000 USD SPX 03/20/26 P4475 Index 836971.95000000 USD 574.65000000 USD SPX 03/20/26 P4500 Index 1719822.98000000 USD 1205.92000000 USD SPX 03/20/26 P4575 Index 1579911.71000000 USD 1200.14000000 USD SPX 03/20/26 P4600 Index 1206843.34000000 USD 949.66000000 USD SPX 03/20/26 P4625 Index 1110502.71000000 USD 892.23000000 USD SPX 03/20/26 P4650 Index 3545351.37000000 USD 2950.36000000 USD SPX 03/20/26 P4675 Index 592730.25000000 USD 502.20000000 USD SPX 03/20/26 P4725 Index 2307890.39000000 USD 2060.49000000 USD SPX 03/20/26 P4750 Index 642068.29000000 USD 590.90000000 USD SPX 03/20/26 P4875 Index 630924.82000000 USD 663.60000000 USD SPX 03/20/26 P4975 Index 1920615.39000000 USD 2245.46000000 USD SPX 03/20/26 P5000 Index 3199936.63000000 USD 3837.00000000 USD SPX 03/20/26 P5075 Index 1434546.46000000 USD 1865.79000000 USD SPX 03/20/26 P5750 Index -1080184.51000000 USD -3189.82000000 USD SPX 03/20/26 P5775 Index -422447.35000000 USD -1294.30000000 USD SPX 03/20/26 P5840 Index -393720.03000000 USD -1328.98000000 USD SPX 03/20/26 P5850 Index -363306.75000000 USD -1245.79000000 USD SPX 03/20/26 P5860 Index -584329.96000000 USD -2034.83000000 USD SPX 03/20/26 P5870 Index -16135.76000000 USD -57.05000000 USD SPX 03/20/26 P5880 Index -46350.92000000 USD -166.49000000 USD SPX 03/20/26 P5900 Index -243705.23000000 USD -903.37000000 USD SPX 03/20/26 P5920 Index -90317.34000000 USD -345.53000000 USD SPX 03/20/26 P5940 Index -326367.69000000 USD -1289.64000000 USD SPX 03/20/26 P5960 Index -218079.41000000 USD -889.72000000 USD SPX 03/20/26 P5970 Index -487735.32000000 USD -2023.12000000 USD SPX 03/20/26 P5980 Index -599164.71000000 USD -2526.75000000 USD SPX 03/20/26 P6000 Index -270403.48000000 USD -1178.51000000 USD SPX 03/20/26 P6010 Index -240669.18000000 USD -1066.67000000 USD SPX 03/20/26 P6030 Index -447077.69000000 USD -2049.85000000 USD SPX 03/20/26 P6060 Index -82280.71000000 USD -396.93000000 USD SPX 03/20/26 P6070 Index -260403.68000000 USD -1278.02000000 USD SPX 03/20/26 P6075 Index -771194.25000000 USD -3817.20000000 USD SPX 03/20/26 P6080 Index -361963.77000000 USD -1807.35000000 USD SPX 03/20/26 P6100 Index -648109.04000000 USD -3350.29000000 USD SPX 03/20/26 P6110 Index -948791.22000000 USD -4989.86000000 USD SPX 03/20/26 P6120 Index -2339484.75000000 USD -12525.33000000 USD SPX 03/20/26 P6150 Index -534982.41000000 USD -3019.88000000 USD SPX 03/20/26 P6160 Index -1649313.30000000 USD -9479.14000000 USD SPX 03/20/26 P6170 Index -1110502.71000000 USD -6497.33000000 USD SPX 03/20/26 P6175 Index -592730.25000000 USD -3499.70000000 USD SPX 03/20/26 P6190 Index -1793873.55000000 USD -10882.56000000 USD SPX 03/20/26 P6210 Index -2298131.56000000 USD -14455.29000000 USD SPX 03/20/26 P6240 Index -1720860.18000000 USD -11434.97000000 USD SPX 03/20/26 P6280 Index -630924.82000000 USD -4514.62000000 USD SPX 03/20/26 P6325 Index -733574.66000000 USD -5713.41000000 USD SPX 03/20/26 P6335 Index -1920615.39000000 USD -15243.63000000 USD SPX 03/20/26 P6350 Index -687798.76000000 USD -5619.21000000 USD SPX 03/20/26 P6355 Index -700971.80000000 USD -5779.82000000 USD SPX 03/20/26 P6365 Index -2512137.87000000 USD -21116.44000000 USD SPX 04/17/26 6895 Index -321.55000000 USD -2201183.46000000 USD SPX 04/17/26 C6960 Index 175178.20000000 USD 4572.83000000 USD SPX 04/17/26 C7010 Index 169296.97000000 USD 3753.47000000 USD SPX 04/17/26 C7020 Index 10715.55000000 USD 229.67000000 USD SPX 04/17/26 C7040 Index 153234.63000000 USD 3063.65000000 USD SPX 04/17/26 C7060 Index 20489.18000000 USD 381.24000000 USD SPX 04/17/26 C7070 Index 345223.83000000 USD 6191.76000000 USD SPX 04/17/26 C7075 Index 315395.05000000 USD 5554.91000000 USD SPX 04/17/26 C7090 Index 317282.62000000 USD 5282.87000000 USD SPX 04/17/26 C7100 Index 58071.13000000 USD 930.69000000 USD SPX 04/17/26 C7110 Index 406676.17000000 USD 6271.58000000 USD SPX 04/17/26 C7120 Index 396533.47000000 USD 5881.73000000 USD SPX 04/17/26 C7130 Index 65758.39000000 USD 937.73000000 USD SPX 04/17/26 C7140 Index 437463.36000000 USD 5993.78000000 USD SPX 04/17/26 C7150 Index 229088.02000000 USD 3014.68000000 USD SPX 04/17/26 P3850 Index 30223.96000000 USD 21.86000000 USD SPX 04/17/26 P4025 Index 55449.22000000 USD 47.39000000 USD SPX 04/17/26 P4125 Index 76824.94000000 USD 72.39000000 USD SPX 04/17/26 P4225 Index 98848.00000000 USD 101.83000000 USD SPX 04/17/26 P4250 Index 278811.45000000 USD 295.29000000 USD SPX 04/17/26 P4300 Index 171617.53000000 USD 190.49000000 USD SPX 04/17/26 P4325 Index 197531.97000000 USD 223.68000000 USD SPX 04/17/26 P4350 Index 1393982.03000000 USD 1618.90000000 USD SPX 04/17/26 P4375 Index 936671.50000000 USD 1115.17000000 USD SPX 04/17/26 P4400 Index 370456.41000000 USD 450.25000000 USD SPX 04/17/26 P4425 Index 660872.78000000 USD 824.62000000 USD SPX 04/17/26 P4450 Index 481551.22000000 USD 613.41000000 USD SPX 04/17/26 P4575 Index 468930.61000000 USD 668.01000000 USD SPX 04/17/26 P4650 Index 593749.59000000 USD 905.81000000 USD SPX 04/17/26 P4675 Index 1623040.85000000 USD 2528.23000000 USD SPX 04/17/26 P4725 Index 520326.22000000 USD 849.41000000 USD SPX 04/17/26 P4750 Index 500694.14000000 USD 837.48000000 USD SPX 04/17/26 P5790 Index -30223.96000000 USD -154.23000000 USD SPX 04/17/26 P5910 Index -55449.22000000 USD -333.97000000 USD SPX 04/17/26 P5990 Index -76824.94000000 USD -518.69000000 USD SPX 04/17/26 P6010 Index -446669.74000000 USD -3106.12000000 USD SPX 04/17/26 P6025 Index -458492.45000000 USD -3258.11000000 USD SPX 04/17/26 P6030 Index -126785.63000000 USD -907.62000000 USD SPX 04/17/26 P6040 Index -250873.83000000 USD -1822.38000000 USD SPX 04/17/26 P6060 Index -197531.97000000 USD -1478.09000000 USD SPX 04/17/26 P6070 Index -397403.18000000 USD -3018.28000000 USD SPX 04/17/26 P6075 Index -171617.53000000 USD -1312.92000000 USD SPX 04/17/26 P6080 Index -518389.97000000 USD -3995.11000000 USD SPX 04/17/26 P6090 Index -370456.41000000 USD -2898.59000000 USD SPX 04/17/26 P6100 Index -562611.93000000 USD -4467.97000000 USD SPX 04/17/26 P6110 Index -775894.78000000 USD -6255.63000000 USD SPX 04/17/26 P6140 Index -313615.47000000 USD -2645.23000000 USD SPX 04/17/26 P6190 Index -468930.61000000 USD -4268.59000000 USD SPX 04/17/26 P6220 Index -520326.22000000 USD -4960.41000000 USD SPX 04/17/26 P6240 Index -593749.59000000 USD -5837.46000000 USD SPX 04/17/26 P6250 Index -494879.60000000 USD -4944.38000000 USD SPX 04/17/26 P6260 Index -500694.14000000 USD -5080.21000000 USD SPX 04/17/26 P6270 Index -1128161.25000000 USD -11623.85000000 USD SPX 05/15/26 6900 Index -28.90000000 USD -197850.98000000 USD SPX 05/15/26 C7110 Index 71589.40000000 USD 1509.40000000 USD SPX 05/15/26 C7130 Index 9379.76000000 USD 185.49000000 USD SPX 05/15/26 C7150 Index 58453.20000000 USD 1083.87000000 USD SPX 05/15/26 C7160 Index 66223.63000000 USD 1187.78000000 USD SPX 05/15/26 C7180 Index 64927.87000000 USD 1088.76000000 USD SPX 05/15/26 P4325 Index 25578.03000000 USD 44.25000000 USD SPX 05/15/26 P4400 Index 48947.44000000 USD 90.26000000 USD SPX 05/15/26 P4425 Index 297595.74000000 USD 560.15000000 USD SPX 05/15/26 P4450 Index 179128.70000000 USD 344.14000000 USD SPX 05/15/26 P4475 Index 150208.24000000 USD 294.95000000 USD SPX 05/15/26 P6100 Index -25578.03000000 USD -277.12000000 USD SPX 05/15/26 P6130 Index -179128.70000000 USD -2020.12000000 USD SPX 05/15/26 P6150 Index -48947.44000000 USD -567.08000000 USD SPX 05/15/26 P6160 Index -276025.09000000 USD -3240.08000000 USD SPX 05/15/26 P6175 Index -98310.14000000 USD -1177.43000000 USD SPX 05/15/26 P6180 Index -73468.75000000 USD -885.82000000 USD SPXW 01/02/26 P6180 Index 4776588.88000000 USD 34.89000000 USD Y performance 2026-12-31 0.00000000 USD 0.00000000 USD -14999955.00000000 USD -14832.04000000 N N N 2026-01-28 Mutual Fund & Variable Insurance Trust Erik Naviloff Erik Naviloff Treasurer