NPORT-P false 0000810695 XXXXXXXX S000017165 C000047568 C000169250 C000047570 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 2026-12-31 2026-06-30 N 60020904.39 37682374.96 22338529.43 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 3761953.00000000 USD N N/A N/A N/A 137612.36200000 NS USD 483019.38000000 2.162270267224 Long DO US N 2 GOLDMAN SACHS & CO LLC FOR8UP27PHTHYVLBNG30 N/A N/A S&P 500 INDEX 13027850.17000000 USD 13027850.17000000 USD S&P 500 Index -2639160.96000000 USD -7918.16000000 USD S&P 500 Index -2640071.52000000 USD -10112.92000000 USD S&P 500 Index -2609905.02000000 USD -3880.68000000 USD S&P 500 Index -2642132.78000000 USD -8033.06000000 USD S&P 500 Index -2636089.73000000 USD -1007.66000000 USD Y performance 2026-12-31 0.00000000 USD 0.00000000 USD -17482274.48000000 USD 483019.38000000 N N N LOWE'S COMPANIES INC WAFCR4OKGSC504WU3E95 548661DY0 1000000.00000000 PA USD 885227.49000000 3.962783193826 Long DBT CORP US N 2 2030-10-15 Fixed 1.70000000 N N N N N N TENET HEALTHCARE CORP 0W9AIBT6U6ADJ2I8HK17 88033GDR8 1000000.00000000 PA USD 969071.30000000 4.338115913299 Long DBT CORP US N 2 2030-01-15 Fixed 4.37500000 N N N N N N UNITED STATES OF AMERICA - BUREAU OF THE PUBLIC DEBT 254900HROIFWPRGM1V77 912797UX3 1000000.00000000 PA USD 966947.28000000 4.328607588203 Long DBT UST US N 2 2027-05-13 Fixed 0.00000000 N N N N N N TYSON FOODS INC WD6L6041MNRW1JE49D58 902494BC6 1000000.00000000 PA USD 992021.64000000 4.440854726398 Long DBT CORP US N 2 2027-06-02 Fixed 3.55000000 N N N N N N GARTNER INC PP55B5R38BFB8O8HH686 366651AC1 1000000.00000000 PA USD 982521.46000000 4.398326501656 Long DBT CORP US Y 2 2028-07-01 Fixed 4.50000000 N N N N N N INTEL CORP KNX4USFCNGPY45LOCE31 458140BH2 1000000.00000000 PA USD 930719.86000000 4.166432991556 Long DBT CORP US N 2 2029-11-15 Fixed 2.45000000 N N N N N N ARES CAPITAL CORP WEQ82666OJYSI5GUAB47 04010LBA0 1000000.00000000 PA USD 998982.24000000 4.472014342440 Long DBT CORP US N 2 2026-07-15 Fixed 2.15000000 N N N N N N FIRST AMERICAN FUNDS INC 549300J5J5SJCZ9IA369 31846V328 663610.33000000 PA USD 663610.33000000 2.970698371526 Long STIV RF US N 1 N N N ENERGY TRANSFER LP MTLVN9N7JE8MIBIJ1H73 226373AR9 1000000.00000000 PA USD 1007959.20000000 4.512200336009 Long DBT CORP US Y 2 2029-02-01 Fixed 6.00000000 N N N N N N CONSTELLATION BRANDS INC 5493005GKEG8QCVY7037 21036PBK3 1000000.00000000 PA USD 999729.23000000 4.475358295776 Long DBT CORP US N 2 2027-05-09 Fixed 4.35000000 N N N N N N MATTEL INC 549300VELLG24KHTJ564 577081BG6 1000000.00000000 PA USD 997791.28000000 4.466682926137 Long DBT CORP US N 2 2030-11-17 Fixed 5.00000000 N N N N N N UBER TECHNOLOGIES INC 549300B2FTG34FILDR98 90353TAK6 1000000.00000000 PA USD 992763.70000000 4.444176610241 Long DBT CORP US Y 2 2029-08-15 Fixed 4.50000000 N N N N N N DELL INTERNATIONAL LLC / EMC CORP N/A 24703TAL0 1000000.00000000 PA USD 1003048.92000000 4.490219121823 Long DBT CORP US N 2 2028-04-01 Fixed 4.75000000 N N N N N N UNITED STATES OF AMERICA - BUREAU OF THE PUBLIC DEBT 254900HROIFWPRGM1V77 912797VF1 500000.00000000 PA USD 481802.40000000 2.156822370558 Long DBT UST US N 2 2027-06-10 Fixed 0.00000000 N N N N N N BEST BUY CO INC HL5XPTVRV0O8TUN5LL90 08652BAB5 1000000.00000000 PA USD 891368.80000000 3.990275200492 Long DBT CORP US N 2 2030-10-01 Fixed 1.95000000 N N N N N N DICKS SPORTING GOODS INC 529900SSBV5I4LWSK313 253393AH5 1000000.00000000 PA USD 975101.07000000 4.365108603301 Long DBT CORP US Y 2 2029-10-01 Fixed 4.00000000 N N N N N N VERISIGN INC LMPL4N8ZOJRMF0KOF759 92343EAL6 1000000.00000000 PA USD 1000134.86000000 4.477174127034 Long DBT CORP US N 2 2027-07-15 Fixed 4.75000000 N N N N N N N/A N/A N/A 192261.29760000 NS USD 92285.41000000 0.413122136303 Long DO US N 2 GOLDMAN SACHS & CO LLC FOR8UP27PHTHYVLBNG30 N/A N/A SPX 07/17/26 C7575 Index 13995.32000000 USD 84.53000000 USD SPX 09/18/26 C7775 Index 167751.60000000 USD 2110.74000000 USD SPX 09/18/26 P4350 Index 171534.30000000 USD 82.53000000 USD SPX 10/16/26 C7675 Index 120139.92000000 USD 2954.16000000 USD SPX 08/21/26 P6900 Index -1332463.08000000 USD -6018.21000000 USD SPX 09/18/26 C7860 Index 343348.93000000 USD 3072.40000000 USD SPX 07/17/26 P6855 Index -849759.27000000 USD -517.64000000 USD SPX 08/21/26 P5680 Index -345692.30000000 USD -262.98000000 USD SPX 07/17/26 P4900 Index 1393327.61000000 USD 52.10000000 USD SPX 09/18/26 P6250 Index -147585.14000000 USD -472.84000000 USD SPX 08/21/26 C7570 Index 223355.94000000 USD 3992.23000000 USD SPX 08/21/26 P5275 Index 1947649.75000000 USD 966.98000000 USD SPX 11/20/26 P6450 Index -252134.90000000 USD -2375.79000000 USD SPX 08/21/26 P5630 Index 783681.49000000 USD 564.47000000 USD SPX 07/17/26 P6390 Index -722193.45000000 USD -182.17000000 USD SPX 07/17/26 P5740 Index -779594.85000000 USD -81.65000000 USD SPX 11/20/26 C7710 Index 22389.14000000 USD 676.60000000 USD SPX 10/16/26 P6600 Index -104066.17000000 USD -808.36000000 USD SPX 11/20/26 C7810 Index 10097.47000000 USD 241.59000000 USD SPX 10/16/26 P4700 Index 120924.24000000 USD 142.43000000 USD SPX 07/17/26 P4725 Index 649980.01000000 USD 19.98000000 USD SPX 08/21/26 P5940 Index -394616.68000000 USD -399.74000000 USD SPX 07/17/26 P5790 Index -560379.37000000 USD -62.39000000 USD SPX 07/17/26 C7510 Index 325978.94000000 USD 3381.74000000 USD SPX 07/17/26 P4050 Index 1317005.88000000 USD 13.17000000 USD SPX 09/18/26 P6310 Index -211049.23000000 USD -730.01000000 USD SPX 10/16/26 P4500 Index 449031.18000000 USD 446.38000000 USD SPX 09/18/26 P4575 Index 322314.02000000 USD 191.90000000 USD SPX 09/18/26 C7390 Index 57079.58000000 USD 2316.84000000 USD SPX 08/21/26 C7510 Index 202533.57000000 USD 4538.13000000 USD SPX 08/21/26 P4525 Index 671990.59000000 USD 151.29000000 USD SPX 09/18/26 C7635 Index 216171.76000000 USD 4464.16000000 USD SPX 10/16/26 C7710 Index 7491.16000000 USD 167.25000000 USD SPX 08/21/26 C7630 Index 626207.96000000 USD 8696.13000000 USD SPX 08/21/26 P5425 Index 1946512.75000000 USD 1125.18000000 USD SPX 10/16/26 P6550 Index -1512695.68000000 USD -11026.81000000 USD SPX 08/21/26 P6765 Index -909416.90000000 USD -3130.68000000 USD SPX 07/17/26 P5900 Index 3877705.59000000 USD 508.45000000 USD SPX 07/17/26 C7725 Index 130600.74000000 USD 129.68000000 USD SPX 07/17/26 P6775 Index -1222397.17000000 USD -607.72000000 USD SPX 09/18/26 C7650 Index 666036.78000000 USD 13087.41000000 USD SPX 07/17/26 P5970 Index -54329.75000000 USD -7.64000000 USD SPX 07/17/26 P6795 Index -863634.07000000 USD -450.66000000 USD SPX 09/18/26 P6700 Index -737182.91000000 USD -4388.25000000 USD SPX 07/17/26 P5375 Index 1795356.57000000 USD 111.03000000 USD SPX 11/20/26 C7760 Index 58962.88000000 USD 1588.92000000 USD SPX 09/18/26 P6175 Index -125149.73000000 USD -365.77000000 USD SPX 07/17/26 P5800 Index -451965.99000000 USD -50.78000000 USD SPX 07/17/26 P6395 Index -693998.85000000 USD -176.75000000 USD SPX 08/21/26 P6275 Index -536086.69000000 USD -828.86000000 USD SPX 08/21/26 P6980 Index -1497853.75000000 USD -8020.53000000 USD SPX 09/18/26 P6370 Index -221525.67000000 USD -828.38000000 USD SPX 11/20/26 C7825 Index 67564.68000000 USD 1557.57000000 USD SPX 07/17/26 P5760 Index -801552.73000000 USD -86.13000000 USD SPX 10/16/26 C7720 Index 141192.98000000 USD 3060.85000000 USD SPX 10/16/26 P6730 Index -357760.34000000 USD -3290.56000000 USD SPX 09/18/26 P6820 Index -689894.91000000 USD -4942.06000000 USD SPX 07/17/26 P4850 Index 1387589.98000000 USD 50.17000000 USD SPX 07/17/26 P6090 Index -697987.29000000 USD -115.02000000 USD SPX 07/17/26 P5475 Index -868533.59000000 USD -63.51000000 USD SPX 09/18/26 C7670 Index 383896.52000000 USD 7059.86000000 USD SPX 08/21/26 C7800 Index 256848.12000000 USD 1514.32000000 USD SPX 09/18/26 P4275 Index 23797.71000000 USD 10.60000000 USD SPX 09/18/26 C7690 Index 262534.19000000 USD 4508.26000000 USD SPX 08/21/26 P4750 Index 2348524.53000000 USD 671.47000000 USD SPX 07/17/26 P4800 Index 693998.85000000 USD 23.28000000 USD SPX 08/21/26 P6710 Index -1003468.03000000 USD -3114.14000000 USD SPX 09/18/26 C7720 Index 176417.03000000 USD 2724.48000000 USD SPX 07/17/26 P4750 Index 667796.88000000 USD 20.18000000 USD SPX 07/17/26 C7315 Index 296834.54000000 USD 8763.67000000 USD SPX 07/17/26 C7560 Index 686280.88000000 USD 4750.81000000 USD SPX 09/18/26 C7625 Index 543293.25000000 USD 11586.66000000 USD SPX 08/21/26 C7750 Index 310963.14000000 USD 2411.00000000 USD SPX 08/21/26 P6340 Index -758329.23000000 USD -1286.24000000 USD SPX 08/21/26 P5025 Index 1710572.64000000 USD 659.01000000 USD SPX 09/18/26 P6750 Index -2687278.27000000 USD -17263.06000000 USD SPX 08/21/26 C7650 Index 542542.00000000 USD 6891.84000000 USD SPX 09/18/26 C7820 Index 359020.73000000 USD 3785.40000000 USD SPX 07/17/26 P7220 Index -3743393.20000000 USD -9103.88000000 USD SPX 08/21/26 P6990 Index -4652215.14000000 USD -25468.40000000 USD SPX 10/16/26 P5050 Index 1258435.36000000 USD 1991.02000000 USD SPX 10/16/26 C7910 Index 136187.56000000 USD 1635.47000000 USD SPX 08/21/26 P5610 Index -286894.91000000 USD -201.67000000 USD SPX 10/16/26 P4625 Index 368324.71000000 USD 407.32000000 USD SPX 07/17/26 P5490 Index 790338.52000000 USD 54.10000000 USD SPX 08/21/26 C7585 Index 318045.80000000 USD 5349.85000000 USD SPX 10/16/26 C7850 Index 128410.87000000 USD 1877.07000000 USD SPX 09/18/26 P6600 Index -510440.56000000 USD -2621.34000000 USD SPX 10/16/26 P6510 Index -73660.14000000 USD -510.61000000 USD SPX 10/16/26 P6720 Index -218716.98000000 USD -1987.24000000 USD SPX 09/18/26 P6325 Index -258887.32000000 USD -912.48000000 USD SPX 08/21/26 C7350 Index 440862.99000000 USD 16307.15000000 USD SPX 10/16/26 P4450 Index 19009.66000000 USD 18.09000000 USD SPX 07/17/26 P6540 Index -2358802.20000000 USD -745.97000000 USD SPX 09/18/26 P6775 Index -644089.55000000 USD -4300.52000000 USD SPX 11/20/26 P4725 Index 174087.82000000 USD 333.54000000 USD SPX 08/21/26 P6400 Index -1124447.83000000 USD -2081.91000000 USD SPX 08/21/26 C7410 Index 190167.11000000 USD 5930.53000000 USD SPX 07/17/26 P5500 Index 849759.27000000 USD 63.74000000 USD SPX 07/17/26 C7625 Index 560592.75000000 USD 2032.57000000 USD SPX 07/17/26 7440 Index -1202.89000000 USD -9020888.79000000 USD SPX 10/16/26 P6680 Index -493873.03000000 USD -4254.59000000 USD SPX 09/18/26 C7500 Index 77144.13000000 USD 2376.65000000 USD SPX 08/21/26 P4375 Index 928772.95000000 USD 178.34000000 USD SPX 08/21/26 P6280 Index -483886.81000000 USD -753.21000000 USD SPX 07/17/26 C7605 Index 715619.45000000 USD 3217.46000000 USD SPX 08/21/26 P5350 Index 1332463.08000000 USD 714.85000000 USD SPX 07/17/26 P6010 Index -157543.22000000 USD -23.44000000 USD SPX 08/21/26 P4975 Index 1215339.83000000 USD 444.58000000 USD SPX 08/21/26 C7620 Index 572846.69000000 USD 8312.14000000 USD SPX 09/18/26 P6640 Index -776793.60000000 USD -4229.40000000 USD SPX 08/21/26 C7670 Index 848797.88000000 USD 9823.41000000 USD SPX 07/17/26 P6470 Index -1782787.54000000 USD -505.96000000 USD SPX 07/17/26 P5125 Index 2393762.30000000 USD 121.26000000 USD SPX 08/21/26 P5650 Index 919625.65000000 USD 676.09000000 USD SPX 08/21/26 P6935 Index -1215044.59000000 USD -5904.95000000 USD SPX 07/17/26 P6955 Index -1884282.16000000 USD -1550.90000000 USD SPX 10/16/26 P6420 Index -351210.77000000 USD -2170.82000000 USD SPX 08/21/26 C7625 Index 214678.06000000 USD 3049.91000000 USD SPX 08/21/26 P3400 Index 210129.10000000 USD 12.85000000 USD SPX 09/18/26 P4550 Index 291422.69000000 USD 169.30000000 USD SPX 07/17/26 P5175 Index 4517259.57000000 USD 238.17000000 USD SPX 10/16/26 P6640 Index -1198422.60000000 USD -9802.34000000 USD SPX 07/17/26 P6240 Index -5325651.68000000 USD -1072.32000000 USD SPX 11/20/26 C7680 Index 54902.63000000 USD 1772.29000000 USD SPX 10/16/26 P4675 Index 666903.90000000 USD 768.93000000 USD SPX 11/20/26 P4550 Index 353674.32000000 USD 591.94000000 USD SPX 07/17/26 C7670 Index 223461.25000000 USD 472.51000000 USD SPX 08/21/26 P6740 Index -1549672.46000000 USD -5088.18000000 USD SPX 07/17/26 P6560 Index -2393762.30000000 USD -785.75000000 USD SPX 08/21/26 P6320 Index -671990.59000000 USD -1108.13000000 USD SPX 08/21/26 P5825 Index 4652215.14000000 USD 4150.13000000 USD SPX 08/21/26 P4150 Index 843082.94000000 USD 126.85000000 USD SPX 07/17/26 P6840 Index -911904.47000000 USD -534.42000000 USD SPX 07/17/26 P6340 Index -667796.88000000 USD -154.05000000 USD SPX 09/18/26 P6860 Index -3826860.69000000 USD -29205.69000000 USD SPX 09/18/26 P4500 Index 498917.89000000 USD 276.20000000 USD SPX 07/17/26 P5300 Index 1279680.87000000 USD 75.22000000 USD SPX 10/16/26 P6710 Index -144844.70000000 USD -1295.99000000 USD SPX 08/21/26 P5400 Index -210129.10000000 USD -118.80000000 USD SPX 08/21/26 P6610 Index -629321.33000000 USD -1626.73000000 USD SPX 09/18/26 P6460 Index -613736.70000000 USD -2589.03000000 USD SPX 07/17/26 P6475 Index -2532595.49000000 USD -727.20000000 USD SPX 09/18/26 P5025 Index 1420883.15000000 USD 1286.80000000 USD SPX 07/17/26 P6800 Index -790338.52000000 USD -420.67000000 USD SPX 08/21/26 C7770 Index 241020.38000000 USD 1679.52000000 USD SPX 09/18/26 7440 Index -954.83000000 USD -7160636.75000000 USD SPX 09/18/26 C7440 Index 66572.74000000 USD 2396.79000000 USD SPX 08/21/26 C7370 Index 210257.80000000 USD 7359.23000000 USD SPX 08/21/26 P6785 Index -2198725.95000000 USD -7881.40000000 USD SPX 11/20/26 P4450 Index 85257.83000000 USD 131.74000000 USD SPX 08/21/26 P4475 Index 1000126.47000000 USD 213.71000000 USD SPX 07/17/26 P4100 Index 343771.54000000 USD 5.73000000 USD SPX 09/18/26 C7705 Index 289562.92000000 USD 4717.54000000 USD SPX 10/16/26 P6580 Index -85942.19000000 USD -651.50000000 USD SPX 08/21/26 P6290 Index -464039.78000000 USD -733.35000000 USD SPX 08/21/26 P6845 Index -1163547.69000000 USD -4692.86000000 USD SPX 10/16/26 C7635 Index 221384.26000000 USD 6051.44000000 USD SPX 07/17/26 P6325 Index -649980.01000000 USD -146.91000000 USD SPX 08/21/26 P5325 Index -261115.11000000 USD -136.55000000 USD SPX 10/16/26 C7575 Index 141641.00000000 USD 4501.48000000 USD SPX 08/21/26 C7640 Index 620256.54000000 USD 8240.88000000 USD SPX 07/17/26 P6425 Index -650470.79000000 USD -173.22000000 USD SPX 07/17/26 P5000 Index 1121522.85000000 USD 47.86000000 USD SPX 09/18/26 P5250 Index 2183152.05000000 USD 2444.85000000 USD SPX 08/21/26 P6920 Index -783681.49000000 USD -3690.06000000 USD SPX 08/21/26 C7655 Index 471277.67000000 USD 5844.76000000 USD SPX 07/17/26 C7325 Index 633490.48000000 USD 17973.66000000 USD SPX 07/17/26 P5450 Index 911904.47000000 USD 65.87000000 USD SPX 08/21/26 7440 Index -1599.36000000 USD -11994164.18000000 USD SPX 08/21/26 P4050 Index 394616.68000000 USD 53.10000000 USD SPX 08/21/26 P6945 Index -1183746.67000000 USD -5881.36000000 USD SPX 08/21/26 P4550 Index 809440.33000000 USD 187.54000000 USD SPX 10/16/26 P6450 Index -37635.17000000 USD -242.03000000 USD SPX 08/21/26 P5670 Index 3428293.71000000 USD 2572.20000000 USD SPX 08/21/26 P4500 Index 483886.81000000 USD 106.14000000 USD SPX 07/17/26 P6710 Index -3043119.77000000 USD -1315.08000000 USD SPX 11/20/26 P6575 Index -25545.16000000 USD -276.95000000 USD SPX 07/17/26 P6850 Index -1520316.17000000 USD -913.28000000 USD SPX 09/18/26 P6240 Index -484302.83000000 USD -1533.76000000 USD SPX 07/17/26 C7525 Index 1916231.35000000 USD 17739.00000000 USD SPX 09/18/26 C7480 Index 99527.29000000 USD 3234.70000000 USD SPX 07/17/26 P4375 Index 4565198.34000000 USD 98.92000000 USD SPX 09/18/26 P6760 Index -656035.10000000 USD -4274.07000000 USD SPX 09/18/26 P4950 Index 2279082.51000000 USD 1922.70000000 USD SPX 09/18/26 C7640 Index 181775.97000000 USD 3693.38000000 USD SPX 07/17/26 P6870 Index -612433.98000000 USD -388.73000000 USD SPX 08/21/26 C7600 Index 197190.00000000 USD 3115.32000000 USD SPX 08/21/26 P5560 Index 780289.81000000 USD 521.11000000 USD SPX 11/20/26 P4500 Index 112797.44000000 USD 181.34000000 USD SPX 10/16/26 P6700 Index -550198.00000000 USD -4864.04000000 USD SPX 07/17/26 P5725 Index -1015896.52000000 USD -103.46000000 USD SPX 09/18/26 P6550 Index -695922.22000000 USD -3325.09000000 USD SPX 08/21/26 P6915 Index -919625.65000000 USD -4284.80000000 USD SPX 08/21/26 P6200 Index -447959.19000000 USD -626.55000000 USD SPX 08/21/26 C7490 Index 197449.57000000 USD 4753.61000000 USD SPX 10/16/26 P6740 Index -1441618.71000000 USD -13433.83000000 USD SPX 09/18/26 P6190 Index -100516.25000000 USD -299.21000000 USD SPX 07/17/26 C7585 Index 275895.66000000 USD 1516.08000000 USD SPX 09/18/26 C7850 Index 178487.67000000 USD 1664.76000000 USD SPX 08/21/26 P4700 Index 1244420.24000000 USD 336.71000000 USD SPX 07/17/26 P6405 Index -737119.19000000 USD -189.13000000 USD SPX 08/21/26 C7590 Index 306560.48000000 USD 5050.64000000 USD SPX 07/17/26 C7675 Index 38523.26000000 USD 76.29000000 USD SPX 08/21/26 C7425 Index 198906.20000000 USD 5926.92000000 USD SPX 10/16/26 P6460 Index -356693.04000000 USD -2325.76000000 USD SPX 11/20/26 P6525 Index -159048.13000000 USD -1630.24000000 USD SPX 07/17/26 P6770 Index -931722.50000000 USD -458.65000000 USD SPX 09/18/26 C7420 Index 74208.64000000 USD 2805.68000000 USD SPX 07/17/26 P3950 Index 2162383.65000000 USD 37.97000000 USD SPX 08/21/26 P6925 Index -767068.05000000 USD -3651.98000000 USD SPX 08/21/26 P3750 Index 1053606.29000000 USD 100.57000000 USD SPX 08/21/26 P3300 Index 261115.11000000 USD 13.88000000 USD SPX 09/18/26 P6525 Index -888908.10000000 USD -4100.59000000 USD SPX 07/17/26 C7430 Index 282070.82000000 USD 4891.15000000 USD SPX 10/16/26 C7825 Index 89142.53000000 USD 1412.12000000 USD SPX 08/21/26 P6620 Index -779240.80000000 USD -2048.37000000 USD SPX 08/21/26 P5450 Index 3855474.16000000 USD 2282.64000000 USD SPX 10/16/26 P4600 Index 351210.77000000 USD 379.93000000 USD SPX 08/21/26 C7460 Index 197146.12000000 USD 5251.11000000 USD SPX 08/21/26 P6880 Index -3944395.43000000 USD -17092.09000000 USD SPX 08/21/26 C7480 Index 349936.58000000 USD 8721.72000000 USD SPX 09/18/26 P4425 Index 211049.23000000 USD 108.91000000 USD SPX 08/21/26 C7440 Index 214134.48000000 USD 6087.27000000 USD SPX 09/18/26 P6675 Index -1080568.17000000 USD -6191.22000000 USD SPX 08/21/26 P3500 Index 426429.53000000 USD 29.40000000 USD SPX 07/17/26 C7700 Index 152518.76000000 USD 215.54000000 USD SPX 10/16/26 C7875 Index 53560.09000000 USD 722.09000000 USD SPX 08/21/26 P6830 Index -939908.21000000 USD -3676.61000000 USD SPX 09/18/26 P5050 Index 505932.14000000 USD 468.20000000 USD SPX 09/18/26 P4725 Index 944395.65000000 USD 646.86000000 USD SPX 09/18/26 C7430 Index 27242.70000000 USD 1005.39000000 USD SPX 07/17/26 C7720 Index 186046.68000000 USD 198.59000000 USD SPX 08/21/26 P5810 Index -396757.47000000 USD -347.41000000 USD SPX 10/16/26 P6520 Index -303523.38000000 USD -2130.92000000 USD SPX 07/17/26 C7520 Index 74541.99000000 USD 717.35000000 USD SPX 07/17/26 C7450 Index 292548.49000000 USD 4524.81000000 USD SPX 09/18/26 P4650 Index 707565.01000000 USD 451.47000000 USD SPX 09/18/26 P5375 Index 3085711.39000000 USD 3882.84000000 USD SPX 07/17/26 P5775 Index -523280.94000000 USD -56.81000000 USD SPX 08/21/26 C7615 Index 395217.42000000 USD 5859.77000000 USD SPX 07/17/26 P5520 Index 923153.55000000 USD 73.80000000 USD SPX 08/21/26 P6690 Index -1179683.32000000 USD -3528.08000000 USD SPX 09/18/26 C7645 Index 288262.98000000 USD 5761.36000000 USD SPX 07/17/26 P6375 Index 3385394.33000000 USD 819.71000000 USD SPX 09/18/26 P6810 Index -3754231.40000000 USD -26469.59000000 USD SPX 09/18/26 C7840 Index 172757.63000000 USD 1679.52000000 USD SPX 08/21/26 C7595 Index 1304262.02000000 USD 21051.28000000 USD SPX 07/17/26 P7105 Index -3385394.33000000 USD -4897.96000000 USD SPX 08/21/26 P5200 Index 2928331.07000000 USD 1341.94000000 USD SPX 08/21/26 P6965 Index -995242.55000000 USD -5159.56000000 USD SPX 08/21/26 P5125 Index 1061050.35000000 USD 452.40000000 USD SPX 08/21/26 P4900 Index 629321.33000000 USD 213.43000000 USD SPX 07/17/26 C7590 Index 273175.16000000 USD 1427.22000000 USD SPX 08/21/26 C7810 Index 488062.48000000 USD 2716.03000000 USD SPX 07/17/26 P5625 Index -783409.56000000 USD -69.99000000 USD SPX 10/16/26 P4650 Index 104066.17000000 USD 117.56000000 USD SPX 08/21/26 P4300 Index 433718.59000000 USD 76.68000000 USD SPX 07/17/26 P6925 Index -566790.98000000 USD -423.11000000 USD SPX 09/18/26 C7700 Index 552727.67000000 USD 9157.62000000 USD SPX 09/18/26 P6660 Index -1588450.19000000 USD -8908.97000000 USD SPX 08/21/26 P5100 Index 1003468.03000000 USD 416.36000000 USD SPX 09/18/26 P4250 Index 150087.60000000 USD 65.44000000 USD SPX 10/16/26 P4900 Index 874189.05000000 USD 1218.53000000 USD SPX 07/17/26 C7330 Index 297992.28000000 USD 8289.26000000 USD SPX 10/16/26 P4850 Index 543672.40000000 USD 727.01000000 USD SPX 08/21/26 P6210 Index -480813.76000000 USD -681.43000000 USD SPX 07/17/26 P4000 Index 1751794.33000000 USD 32.12000000 USD SPX 08/21/26 C7790 Index 243632.55000000 USD 1519.59000000 USD SPX 08/21/26 C7390 Index 212398.76000000 USD 7024.96000000 USD SPX 10/16/26 P6590 Index -543672.40000000 USD -4168.81000000 USD SPX 07/17/26 P4950 Index 1782787.54000000 USD 69.59000000 USD SPX 10/16/26 P6660 Index -492026.33000000 USD -4129.77000000 USD SPX 10/16/26 P6440 Index -19009.66000000 USD -120.40000000 USD SPX 07/17/26 C7360 Index 263308.31000000 USD 6456.58000000 USD SPX 08/21/26 P4850 Index 1823675.95000000 USD 590.52000000 USD SPX 09/18/26 P4850 Index 592237.76000000 USD 455.40000000 USD SPX 10/16/26 C7775 Index 185859.12000000 USD 3430.98000000 USD SPX 08/21/26 C7725 Index 232615.55000000 USD 2053.78000000 USD SPX 07/17/26 C7400 Index 280004.63000000 USD 5689.37000000 USD SPX 10/16/26 C7900 Index 144691.20000000 USD 1796.70000000 USD SPX 10/16/26 P6525 Index -282382.52000000 USD -1994.73000000 USD SPX 07/17/26 P5780 Index -772046.14000000 USD -84.42000000 USD SPX 09/18/26 C7575 Index 303820.54000000 USD 7555.55000000 USD SPX 07/17/26 C7505 Index 850178.03000000 USD 9146.81000000 USD SPX 11/20/26 C7700 Index 43551.00000000 USD 1344.84000000 USD SPX 07/17/26 P6615 Index 1546931.34000000 USD 558.49000000 USD SPX 08/21/26 P6010 Index -430189.05000000 USD -474.20000000 USD SPX 08/21/26 P6805 Index -1575585.88000000 USD -5865.36000000 USD SPX 09/18/26 P6630 Index -445930.11000000 USD -2392.17000000 USD SPX 08/21/26 P4600 Index 652634.33000000 USD 159.18000000 USD SPX 08/21/26 P3900 Index 396757.47000000 USD 45.10000000 USD SPX 07/17/26 P5050 Index 3769874.85000000 USD 171.97000000 USD SPX 11/20/26 P6425 Index -85257.83000000 USD -782.01000000 USD SPX 07/17/26 P5720 Index 1884282.16000000 USD 190.85000000 USD SPX 08/21/26 P6800 Index -731468.16000000 USD -2697.97000000 USD SPX 11/20/26 P6625 Index -174087.82000000 USD -1996.07000000 USD SPX 07/17/26 P5710 Index -777007.04000000 USD -77.36000000 USD SPX 09/18/26 C7800 Index 190476.13000000 USD 2172.88000000 USD SPX 08/21/26 P5970 Index -412893.89000000 USD -434.03000000 USD SPX 08/21/26 P5300 Index 2769052.79000000 USD 1411.72000000 USD SPX 07/17/26 P4200 Index 177071.30000000 USD 2.95000000 USD SPX 08/21/26 P6670 Index -1061050.35000000 USD -3058.68000000 USD SPX 07/17/26 P3750 Index 718060.14000000 USD 5.64000000 USD SPX 11/20/26 P4600 Index 25545.16000000 USD 44.41000000 USD SPX 08/21/26 C7575 Index 705177.24000000 USD 12351.06000000 USD SPX 07/17/26 P4775 Index 722193.45000000 USD 24.51000000 USD SPX 09/18/26 P4625 Index 860381.83000000 USD 536.92000000 USD SPX 07/17/26 P5750 Index 247913.48000000 USD 26.25000000 USD SPX 08/21/26 P6770 Index -2769052.79000000 USD -9624.20000000 USD SPX 07/17/26 P6050 Index -4565198.34000000 USD -716.29000000 USD SPX 07/17/26 P6460 Index -1393327.61000000 USD -391.40000000 USD SPX 09/18/26 P4775 Index 510440.56000000 USD 366.19000000 USD SPX 07/17/26 P6875 Index -1330977.64000000 USD -857.52000000 USD SPX 08/21/26 C7380 Index 408614.55000000 USD 13907.16000000 USD SPX 08/21/26 P5660 Index -388988.83000000 USD -287.96000000 USD SPX 09/18/26 C7565 Index 314775.08000000 USD 8066.17000000 USD SPX 07/17/26 P5950 Index -452694.84000000 USD -62.38000000 USD SPX 07/17/26 C7640 Index 244473.02000000 USD 747.20000000 USD SPX 07/17/26 C7310 Index 796546.29000000 USD 23979.51000000 USD SPX 09/18/26 P4675 Index 869856.74000000 USD 568.16000000 USD SPX 09/18/26 P4900 Index 658450.90000000 USD 529.88000000 USD SPX 08/21/26 C7540 Index 380615.38000000 USD 7645.99000000 USD SPX 08/21/26 P6735 Index -618043.48000000 USD -2009.23000000 USD SPX 07/17/26 P6120 Index -5106429.24000000 USD -876.68000000 USD SPX 08/21/26 C7360 Index 210735.17000000 USD 7591.07000000 USD SPX 07/17/26 C7370 Index 277263.18000000 USD 6497.97000000 USD SPX 09/18/26 P6575 Index -849386.89000000 USD -4213.04000000 USD SPX 08/21/26 P5640 Index 3625470.27000000 USD 2625.06000000 USD SPX 10/16/26 P6575 Index -256013.86000000 USD -1927.15000000 USD SPX 09/18/26 P6790 Index -1188549.20000000 USD -8120.86000000 USD SPX 10/16/26 7440 Index -339.58000000 USD -2546600.99000000 USD SPX 07/17/26 P6605 Index -2320797.72000000 USD -823.18000000 USD SPX 09/18/26 C7790 Index 352048.80000000 USD 4179.29000000 USD SPX 08/21/26 P6640 Index -1188200.09000000 USD -3225.58000000 USD SPX 07/17/26 C7550 Index 634924.49000000 USD 4794.51000000 USD SPX 07/17/26 P6975 Index -3877705.59000000 USD -3410.09000000 USD SPX 07/17/26 P5570 Index -829915.95000000 USD -68.06000000 USD SPX 08/21/26 P6630 Index -867697.19000000 USD -2330.26000000 USD SPX 07/17/26 P5610 Index 1330977.64000000 USD 115.29000000 USD SPX 07/17/26 C7410 Index 99981.88000000 USD 1929.35000000 USD SPX 07/17/26 P5670 Index -105626.16000000 USD -9.88000000 USD SPX 07/17/26 C7680 Index 468499.03000000 USD 868.26000000 USD SPX 07/17/26 P6060 Index -177071.30000000 USD -27.98000000 USD SPX 07/17/26 C7320 Index 1031165.16000000 USD 29782.13000000 USD SPX 07/17/26 P3650 Index 868533.59000000 USD 3.87000000 USD SPX 09/18/26 P5225 Index 1188549.20000000 USD 1299.59000000 USD SPX 07/17/26 P6000 Index -131898.58000000 USD -19.22000000 USD SPX 09/18/26 P4700 Index 424879.63000000 USD 284.69000000 USD SPX 07/17/26 P5275 Index 1763438.90000000 USD 105.06000000 USD SPX 10/16/26 P4550 Index 73660.14000000 USD 76.38000000 USD SPX 08/21/26 P6790 Index -780289.81000000 USD -2820.21000000 USD SPX 10/16/26 C7615 Index 226930.87000000 USD 6532.38000000 USD SPX 09/18/26 P4925 Index 537489.32000000 USD 443.17000000 USD SPX 09/18/26 P6650 Index -1695332.03000000 USD -9369.96000000 USD SPX 10/16/26 C7800 Index 178780.60000000 USD 3060.39000000 USD SPX 09/18/26 C7680 Index 507647.51000000 USD 9023.64000000 USD SPX 07/17/26 P3600 Index 913902.89000000 USD 6.09000000 USD SPX 08/21/26 P6680 Index -1092529.16000000 USD -3207.21000000 USD SPX 09/18/26 C7725 Index 247812.16000000 USD 3758.25000000 USD SPX 10/16/26 P4800 Index 636871.03000000 USD 816.40000000 USD SPX 09/18/26 C7530 Index 84621.25000000 USD 2399.48000000 USD SPX 09/18/26 P6800 Index -506555.85000000 USD -3509.16000000 USD SPX 07/17/26 P6420 Index -618719.71000000 USD -162.81000000 USD SPX 09/18/26 C7410 Index 8946.82000000 USD 346.30000000 USD SPX 10/16/26 C7760 Index 205911.41000000 USD 3975.23000000 USD SPX 08/21/26 C7745 Index 282503.92000000 USD 2249.43000000 USD SPX 09/18/26 P6840 Index -2767117.13000000 USD -20454.43000000 USD SPX 07/17/26 P3900 Index 821842.99000000 USD 14.25000000 USD SPX 07/17/26 C7740 Index 159425.70000000 USD 126.38000000 USD SPX 08/21/26 C7530 Index 326632.51000000 USD 6808.62000000 USD SPX 08/21/26 C7765 Index 268063.28000000 USD 1918.25000000 USD SPX 07/17/26 C7580 Index 386876.37000000 USD 2228.90000000 USD SPX 09/18/26 P6520 Index -337436.12000000 USD -1544.24000000 USD SPX 10/16/26 C7640 Index 220159.88000000 USD 5941.84000000 USD SPX 09/18/26 P6380 Index -277392.22000000 USD -1050.98000000 USD SPX 08/21/26 P4450 Index 512237.24000000 USD 107.01000000 USD SPX 09/18/26 P6690 Index -658450.90000000 USD -3860.83000000 USD SPX 10/16/26 P6480 Index -54702.97000000 USD -365.22000000 USD SPX 09/18/26 P6625 Index -527114.04000000 USD -2805.54000000 USD SPX 07/17/26 C7380 Index 307629.82000000 USD 6884.80000000 USD SPX 07/17/26 P4475 Index 5106429.24000000 USD 135.32000000 USD SPX 09/18/26 C7580 Index 304857.01000000 USD 7475.87000000 USD SPX 09/18/26 P6730 Index -583750.49000000 USD -3632.34000000 USD SPX 07/17/26 P3800 Index 3286081.00000000 USD 33.84000000 USD SPX 07/17/26 P5875 Index -677114.89000000 USD -84.87000000 USD SPX 08/21/26 P6420 Index -1244420.24000000 USD -2374.28000000 USD SPX 08/21/26 P4425 Index 529048.69000000 USD 107.05000000 USD SPX 07/17/26 C7565 Index 742980.80000000 USD 4918.13000000 USD SPX 08/21/26 P6975 Index -3428293.71000000 USD -18161.60000000 USD SPX 10/16/26 P4875 Index 1236114.93000000 USD 1687.85000000 USD SPX 08/21/26 P6260 Index -1041285.93000000 USD -1578.49000000 USD SPX 10/16/26 P4950 Index 357760.34000000 USD 520.86000000 USD SPX 09/18/26 P4800 Index 695922.22000000 USD 511.78000000 USD SPX 08/21/26 P6470 Index -2348524.53000000 USD -4837.33000000 USD SPX 07/17/26 C7750 Index 164105.35000000 USD 111.29000000 USD SPX 09/18/26 C7550 Index 101266.79000000 USD 2712.04000000 USD SPX 08/21/26 P5550 Index -154113.36000000 USD -101.42000000 USD SPX 08/21/26 P5500 Index 7291075.95000000 USD 4569.46000000 USD SPX 08/21/26 P6120 Index -433718.59000000 USD -547.21000000 USD SPX 10/16/26 C7750 Index 398613.69000000 USD 7924.85000000 USD SPX 09/18/26 C7590 Index 298521.87000000 USD 7093.24000000 USD SPX 07/17/26 P5690 Index -1177571.46000000 USD -115.15000000 USD SPX 11/20/26 C7690 Index 33346.16000000 USD 1053.52000000 USD SPX 07/17/26 P4650 Index 5325651.68000000 USD 146.96000000 USD SPX 09/18/26 C7525 Index 238845.60000000 USD 6871.13000000 USD SPX 10/16/26 P6530 Index -568385.56000000 USD -4041.31000000 USD SPX 09/18/26 P6510 Index -1009060.98000000 USD -4553.27000000 USD SPX 07/17/26 P4450 Index 697987.29000000 USD 15.40000000 USD SPX 10/16/26 P4775 Index 829400.82000000 USD 1041.08000000 USD SPX 07/17/26 P5840 Index -517759.34000000 USD -61.04000000 USD SPX 07/17/26 P5925 Index -262911.65000000 USD -35.00000000 USD SPX 09/18/26 P4400 Index 191981.12000000 USD 96.85000000 USD SPX 09/18/26 P4325 Index 147585.14000000 USD 69.31000000 USD SPX 09/18/26 P6540 Index -370128.89000000 USD -1744.53000000 USD SPX 08/21/26 P5600 Index 716177.34000000 USD 498.34000000 USD SPX 07/17/26 P4825 Index 618719.71000000 USD 21.09000000 USD SPX 09/18/26 P5150 Index 1540017.44000000 USD 1566.50000000 USD SPX 07/17/26 C7530 Index 286330.68000000 USD 2549.17000000 USD SPX 09/18/26 C7470 Index 98131.86000000 USD 3272.40000000 USD SPX 07/17/26 P5825 Index -417275.98000000 USD -48.83000000 USD SPX 08/21/26 P4650 Index 1882777.06000000 USD 485.17000000 USD SPX 08/21/26 P5000 Index 566506.18000000 USD 213.40000000 USD SPX 07/17/26 P3850 Index 1777363.91000000 USD 23.83000000 USD SPX 10/16/26 P4750 Index 132952.36000000 USD 163.46000000 USD SPX 09/18/26 P4300 Index 120787.41000000 USD 55.11000000 USD SPX 09/18/26 C7750 Index 374403.60000000 USD 5172.70000000 USD SPX 07/17/26 P5700 Index -510050.82000000 USD -50.22000000 USD SPX 09/18/26 P4875 Index 1101750.06000000 USD 868.50000000 USD SPX 07/17/26 P6900 Index -923153.55000000 USD -638.88000000 USD SPX 07/17/26 P6790 Index -836424.81000000 USD -431.45000000 USD SPX 08/21/26 P6330 Index -1462074.67000000 USD -2431.48000000 USD SPX 07/17/26 C7705 Index 200850.32000000 USD 265.01000000 USD SPX 07/17/26 P5850 Index 265582.96000000 USD 31.81000000 USD SPX 10/16/26 P6760 Index -158616.57000000 USD -1517.49000000 USD SPX 08/21/26 P5175 Index 1633267.57000000 USD 729.99000000 USD SPX 07/17/26 P4150 Index 4389079.90000000 USD 82.42000000 USD SPX 10/16/26 C7690 Index 355424.64000000 USD 8394.27000000 USD SPX 08/21/26 P4925 Index 1960914.06000000 USD 685.94000000 USD SPX 09/18/26 P6200 Index -23797.71000000 USD -71.71000000 USD SPX 10/16/26 P4725 Index 568385.56000000 USD 683.51000000 USD SPX 07/17/26 P5400 Index 308494.28000000 USD 20.67000000 USD SPX 07/17/26 P5910 Index -4389079.90000000 USD -575.02000000 USD SPX 09/18/26 P5175 Index 3424461.19000000 USD 3569.35000000 USD SPX 08/21/26 P5475 Index 845980.76000000 USD 507.54000000 USD SPX 08/21/26 C7740 Index 246738.47000000 USD 2017.10000000 USD SPX 09/18/26 P4450 Index 258887.32000000 USD 137.05000000 USD SPX 10/16/26 C7700 Index 110863.11000000 USD 2543.01000000 USD SPX 07/17/26 P5530 Index 1520316.17000000 USD 122.25000000 USD SPX 10/16/26 P4825 Index 1528026.53000000 USD 2001.21000000 USD SPX 08/21/26 P6625 Index -595635.85000000 USD -1586.78000000 USD SPX 09/18/26 P6620 Index -537489.32000000 USD -2842.96000000 USD SPX 08/21/26 C7525 Index 355692.34000000 USD 7552.31000000 USD SPX 07/17/26 P3700 Index 1214987.18000000 USD 7.21000000 USD SPX 09/18/26 P4200 Index 75578.38000000 USD 31.46000000 USD SPX 09/18/26 P5075 Index 622964.94000000 USD 591.04000000 USD SPX 08/21/26 C7700 Index 538933.82000000 USD 5397.70000000 USD SPX 08/21/26 C7690 Index 349078.29000000 USD 3675.22000000 USD SPX 08/21/26 C7515 Index 307454.73000000 USD 6771.28000000 USD SPX 07/17/26 P6815 Index -247913.48000000 USD -135.98000000 USD SPX 11/20/26 P6500 Index -55288.72000000 USD -550.96000000 USD SPX 10/16/26 C7630 Index 222307.72000000 USD 6159.68000000 USD SPX 08/21/26 P6895 Index -984052.65000000 USD -4397.12000000 USD SPX 07/17/26 P5425 Index 836424.81000000 USD 57.47000000 USD SPX 08/21/26 P3600 Index 510625.78000000 USD 39.72000000 USD SPX 09/18/26 C7740 Index 164218.11000000 USD 2355.89000000 USD SPX 11/20/26 7440 Index -28.36000000 USD -212656.37000000 USD SPX 10/16/26 C7730 Index 106827.37000000 USD 2251.50000000 USD SPX 09/18/26 C7660 Index 181623.29000000 USD 3454.51000000 USD SPX 07/17/26 C7660 Index 228142.18000000 USD 547.46000000 USD SPX 08/21/26 P6940 Index -5081485.72000000 USD -24963.52000000 USD SPX 10/16/26 C7870 Index 83192.05000000 USD 1141.04000000 USD SPX 07/17/26 P5650 Index -719822.83000000 USD -66.43000000 USD SPX 09/18/26 P5100 Index 6357299.45000000 USD 6174.17000000 USD SPX 10/16/26 P6690 Index -513268.38000000 USD -4479.62000000 USD SPX 08/21/26 P6560 Index -1823675.95000000 USD -4347.41000000 USD SPX 09/18/26 C7675 Index 128806.84000000 USD 2327.24000000 USD SPX 09/18/26 P6570 Index -498465.54000000 USD -2451.66000000 USD Y performance 2026-12-31 0.00000000 USD 0.00000000 USD -20139370.94000000 USD 92285.41000000 N N N FORD MOTOR CO 20S05OYHG0MQM4VUIC57 345370CX6 1000000.00000000 PA USD 1134214.82000000 5.077392509449 Long DBT CORP US N 2 2030-04-22 Fixed 9.62500000 N N N N N N BLUE OWL CAPITAL CORP 2549000BD79OOCPF2L94 69121KAG9 1000000.00000000 PA USD 946928.75000000 4.238993229018 Long DBT CORP US N 2 2028-06-11 Fixed 2.87500000 N N N N N N 2026-07-28 Mutual Fund & Variable Insurance Trust Erik Naviloff Erik Naviloff Treasurer